{"ticker": "VIP", "overview": {"name": "VIP Gloves Ltd", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VIP", "has_prices": true, "as_of": "2023-01-31", "last": 0.003, "prev_close": 0.003, "change": 0.0, "change_pct": 0.0, "session_volume": 101579.0, "vwap_5": 0.0032869205106932204, "vwap_20": 0.00399216957808979, "vwap_60": 0.004484018353191955, "vwap_250": 0.020593281791978862, "high_52w": 0.062, "low_52w": 0.003, "avg_volume_20": 382061.15, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "VIP", "effective": "", "evidence": "VIP appeared in the ASX universe as VIP Gloves Ltd", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.898107"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VIP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-02-05", "close": 5356.875, "volume": 141.0}, {"date": "1997-02-06", "close": 5356.875, "volume": 82.0}, {"date": "1997-02-07", "close": 5999.7, "volume": 79.0}, {"date": "1997-02-10", "close": 5892.5625, "volume": 20.0}, {"date": "1997-02-11", "close": 5785.425, "volume": 17.0}, {"date": "1997-02-12", "close": 5785.425, "volume": 6.0}, {"date": "1997-02-13", "close": 5785.425, "volume": 26.0}, {"date": "1997-02-14", "close": 5785.425, "volume": 23.0}, {"date": "1997-02-17", "close": 5678.2875, "volume": 14.0}, {"date": "1997-02-18", "close": 5571.15, "volume": 9.0}, {"date": "1997-02-19", "close": 5571.15, "volume": 2.0}, {"date": "1997-02-20", "close": 5464.0125, "volume": 13.0}, {"date": "1997-02-21", "close": 5356.875, "volume": 7.0}, {"date": "1997-02-24", "close": 5678.2875, "volume": 12.0}, {"date": "1997-02-25", "close": 5464.0125, "volume": 10.0}, {"date": "1997-02-26", "close": 5356.875, "volume": 32.0}, {"date": "1997-02-27", "close": 5356.875, "volume": 6.0}, {"date": "1997-02-28", "close": 5249.7375, "volume": 11.0}, {"date": "1997-03-03", "close": 5142.6, "volume": 12.0}, {"date": "1997-03-04", "close": 5356.875, "volume": 11.0}, {"date": "1997-03-05", "close": 5142.6, "volume": 5.0}, {"date": "1997-03-06", "close": 5142.6, "volume": 13.0}, {"date": "1997-03-07", "close": 5249.7375, "volume": 10.0}, {"date": "1997-03-10", "close": 5249.7375, "volume": 3.0}, {"date": "1997-03-11", "close": 5356.875, "volume": 5.0}, {"date": "1997-03-12", "close": 5571.15, "volume": 12.0}, {"date": "1997-03-13", "close": 5571.15, "volume": 25.0}, {"date": "1997-03-14", "close": 5356.875, "volume": 22.0}, {"date": "1997-03-17", "close": 5356.875, "volume": 8.0}, {"date": "1997-03-18", "close": 5303.30625, "volume": 8.0}, {"date": "1997-03-19", "close": 5249.7375, "volume": 4.0}, {"date": "1997-03-20", "close": 5464.0125, "volume": 2.0}, {"date": "1997-03-21", "close": 5303.30625, "volume": 5.0}, {"date": "1997-03-24", "close": 5249.7375, "volume": 3.0}, {"date": "1997-03-25", "close": 5142.6, "volume": 4.0}, {"date": "1997-03-26", "close": 5249.7375, "volume": 13.0}, {"date": "1997-03-27", "close": 5142.6, "volume": 3.0}, {"date": "1997-03-28", "close": 5142.6, "volume": null}, {"date": "1997-03-31", "close": 5142.6, "volume": null}, {"date": "1997-04-01", "close": 5196.16875, "volume": 8.0}, {"date": "1997-04-02", "close": 5356.875, "volume": 12.0}, {"date": "1997-04-03", "close": 5142.6, "volume": 2.0}, {"date": "1997-04-04", "close": 5249.7375, "volume": 8.0}, {"date": "1997-04-07", "close": 4928.325, "volume": 7.0}, {"date": "1997-04-08", "close": 4821.1875, "volume": 12.0}, {"date": "1997-04-09", "close": 4392.6375, "volume": 9.0}, {"date": "1997-04-10", "close": 4714.05, "volume": 7.0}, {"date": "1997-04-11", "close": 4821.1875, "volume": 3.0}, {"date": "1997-04-14", "close": 4392.6375, "volume": 1.0}, {"date": "1997-04-15", "close": 4178.3625, "volume": 3.0}, {"date": "1997-04-16", "close": 4071.225, "volume": 3.0}, {"date": "1997-04-17", "close": 4017.65625, "volume": 6.0}, {"date": "1997-04-18", "close": 4392.6375, "volume": 4.0}, {"date": "1997-04-21", "close": 4392.6375, "volume": 1.0}, {"date": "1997-04-22", "close": 4285.5, "volume": 6.0}, {"date": "1997-04-23", "close": 4285.5, "volume": 11.0}, {"date": "1997-04-24", "close": 3749.8125, "volume": 6.0}, {"date": "1997-04-25", "close": 3749.8125, "volume": null}, {"date": "1997-04-28", "close": 4285.5, "volume": 2.0}, {"date": "1997-04-29", "close": 4285.5, "volume": 1.0}, {"date": "1997-04-30", "close": 3749.8125, "volume": 6.0}, {"date": "1997-05-01", "close": 4071.225, "volume": 1.0}, {"date": "1997-05-02", "close": 4071.225, "volume": 4.0}, {"date": "1997-05-05", "close": 4071.225, "volume": 4.0}, {"date": "1997-05-06", "close": 4071.225, "volume": 10.0}, {"date": "1997-05-07", "close": 4071.225, "volume": 1.0}, {"date": "1997-05-08", "close": 4071.225, "volume": 1.0}, {"date": "1997-05-09", "close": 3964.0875, "volume": 2.0}, {"date": "1997-05-12", "close": 3856.95, "volume": 1.0}, {"date": "1997-05-13", "close": 3964.0875, "volume": 3.0}, {"date": "1997-05-14", "close": 3535.5375, "volume": 4.0}, {"date": "1997-05-15", "close": 3749.8125, "volume": 11.0}, {"date": "1997-05-16", "close": 3749.8125, "volume": 4.0}, {"date": "1997-05-19", "close": 3749.8125, "volume": 6.0}, {"date": "1997-05-20", "close": 3642.675, "volume": 1.0}, {"date": "1997-05-21", "close": 3642.675, "volume": null}, {"date": "1997-05-22", "close": 3642.675, "volume": 6.0}, {"date": "1997-05-23", "close": 3642.675, "volume": 10.0}, {"date": "1997-05-26", "close": 3535.5375, "volume": 7.0}, {"date": "1997-05-27", "close": 3535.5375, "volume": 3.0}, {"date": "1997-05-28", "close": 3321.2625, "volume": 1.0}, {"date": "1997-05-29", "close": 2999.85, "volume": 8.0}, {"date": "1997-05-30", "close": 2892.7125, "volume": 2.0}, {"date": "1997-06-02", "close": 2892.7125, "volume": 10.0}, {"date": "1997-06-03", "close": 3428.4, "volume": 18.0}, {"date": "1997-06-04", "close": 3535.5375, "volume": 9.0}, {"date": "1997-06-05", "close": 3589.10625, "volume": 9.0}, {"date": "1997-06-06", "close": 3428.4, "volume": 6.0}, {"date": "1997-06-09", "close": 3428.4, "volume": null}, {"date": "1997-06-10", "close": 2999.85, "volume": 2.0}, {"date": "1997-06-11", "close": 3214.125, "volume": 3.0}, {"date": "1997-06-12", "close": 3321.2625, "volume": 6.0}, {"date": "1997-06-13", "close": 3642.675, "volume": 8.0}, {"date": "1997-06-16", "close": 3749.8125, "volume": 20.0}, {"date": "1997-06-17", "close": 3964.0875, "volume": 27.0}, {"date": "1997-06-18", "close": 4071.225, "volume": 4.0}, {"date": "1997-06-19", "close": 4285.5, "volume": 7.0}, {"date": "1997-06-20", "close": 4714.05, "volume": 30.0}, {"date": "1997-06-23", "close": 4714.05, "volume": 29.0}, {"date": "1997-06-24", "close": 4606.9125, "volume": 5.0}, {"date": "1997-06-25", "close": 4928.325, "volume": 8.0}, {"date": "1997-06-26", "close": 4392.6375, "volume": 8.0}, {"date": "1997-06-27", "close": 4392.6375, "volume": 52.0}, {"date": "1997-06-30", "close": 4071.225, "volume": 15.0}, {"date": "1997-07-01", "close": 3964.0875, "volume": 3.0}, {"date": "1997-07-02", "close": 4285.5, "volume": 1.0}, {"date": "1997-07-03", "close": 4071.225, "volume": 2.0}, {"date": "1997-07-04", "close": 4285.5, "volume": 5.0}, {"date": "1997-07-07", "close": 4178.3625, "volume": 13.0}, {"date": "1997-07-08", "close": 4285.5, "volume": 3.0}, {"date": "1997-07-09", "close": 4714.05, "volume": 8.0}, {"date": "1997-07-10", "close": 4928.325, "volume": 22.0}, {"date": "1997-07-11", "close": 5142.6, "volume": 6.0}, {"date": "1997-07-14", "close": 5249.7375, "volume": 19.0}, {"date": "1997-07-15", "close": 5249.7375, "volume": 5.0}, {"date": "1997-07-16", "close": 4928.325, "volume": 4.0}, {"date": "1997-07-17", "close": 5142.6, "volume": 1.0}, {"date": "1997-07-18", "close": 4981.89375, "volume": 4.0}, {"date": "1997-07-21", "close": 4821.1875, "volume": 3.0}, {"date": "1997-07-22", "close": 4606.9125, "volume": 3.0}, {"date": "1997-07-23", "close": 4714.05, "volume": 9.0}, {"date": "1997-07-24", "close": 4821.1875, "volume": 5.0}, {"date": "1997-07-25", "close": 5035.4625, "volume": 9.0}, {"date": "1997-07-28", "close": 5035.4625, "volume": 8.0}, {"date": "1997-07-29", "close": 5035.4625, "volume": 7.0}, {"date": "1997-07-30", "close": 4928.325, "volume": 4.0}, {"date": "1997-07-31", "close": 4821.1875, "volume": 6.0}, {"date": "1997-08-01", "close": 4285.5, "volume": 14.0}, {"date": "1997-08-04", "close": 4285.5, "volume": 6.0}, {"date": "1997-08-05", "close": 4285.5, "volume": 4.0}, {"date": "1997-08-06", "close": 4339.06875, "volume": 7.0}, {"date": "1997-08-07", "close": 4339.06875, "volume": 2.0}, {"date": "1997-08-08", "close": 4339.06875, "volume": 3.0}, {"date": "1997-08-11", "close": 4178.3625, "volume": 4.0}, {"date": "1997-08-12", "close": 4285.5, "volume": 6.0}, {"date": "1997-08-13", "close": 4178.3625, "volume": 4.0}, {"date": "1997-08-14", "close": 4392.6375, "volume": 5.0}, {"date": "1997-08-15", "close": 4499.775, "volume": 5.0}, {"date": "1997-08-18", "close": 3964.0875, "volume": 5.0}, {"date": "1997-08-19", "close": 4285.5, "volume": 4.0}, {"date": "1997-08-20", "close": 4821.1875, "volume": 2.0}, {"date": "1997-08-21", "close": 4606.9125, "volume": 7.0}, {"date": "1997-08-22", "close": 4660.48125, "volume": 4.0}, {"date": "1997-08-25", "close": 4660.48125, "volume": null}, {"date": "1997-08-26", "close": 4499.775, "volume": 1.0}, {"date": "1997-08-27", "close": 4446.20625, "volume": 0.0}, {"date": "1997-08-28", "close": 4285.5, "volume": 1.0}, {"date": "1997-08-29", "close": 4071.225, "volume": 6.0}, {"date": "1997-09-01", "close": 4071.225, "volume": 1.0}, {"date": "1997-09-02", "close": 3856.95, "volume": 4.0}, {"date": "1997-09-03", "close": 3856.95, "volume": null}, {"date": "1997-09-04", "close": 3964.0875, "volume": 8.0}, {"date": "1997-09-05", "close": 3856.95, "volume": 0.0}, {"date": "1997-09-08", "close": 3642.675, "volume": 2.0}, {"date": "1997-09-09", "close": 4071.225, "volume": 3.0}, {"date": "1997-09-10", "close": 4071.225, "volume": 6.0}, {"date": "1997-09-11", "close": 3856.95, "volume": 1.0}, {"date": "1997-09-12", "close": 3749.8125, "volume": 2.0}, {"date": "1997-09-15", "close": 4071.225, "volume": 12.0}, {"date": "1997-09-16", "close": 4071.225, "volume": 16.0}, {"date": "1997-09-17", "close": 4499.775, "volume": 17.0}, {"date": "1997-09-18", "close": 5464.0125, "volume": 107.0}, {"date": "1997-09-19", "close": 5678.2875, "volume": 79.0}, {"date": "1997-09-22", "close": 5356.875, "volume": 41.0}, {"date": "1997-09-23", "close": 5142.6, "volume": 14.0}, {"date": "1997-09-24", "close": 4981.89375, "volume": 18.0}, {"date": "1997-09-25", "close": 4606.9125, "volume": 8.0}, {"date": "1997-09-26", "close": 4606.9125, "volume": 21.0}, {"date": "1997-09-29", "close": 4928.325, "volume": 6.0}, {"date": "1997-09-30", "close": 5089.03125, "volume": 5.0}, {"date": "1997-10-01", "close": 5356.875, "volume": 23.0}, {"date": "1997-10-02", "close": 5249.7375, "volume": 10.0}, {"date": "1997-10-03", "close": 5303.30625, "volume": 3.0}, {"date": "1997-10-06", "close": 5356.875, "volume": 4.0}, {"date": "1997-10-07", "close": 5356.875, "volume": 2.0}, {"date": "1997-10-08", "close": 5196.16875, "volume": 6.0}, {"date": "1997-10-09", "close": 4821.1875, "volume": 3.0}, {"date": "1997-10-10", "close": 4821.1875, "volume": null}, {"date": "1997-10-13", "close": 4821.1875, "volume": 6.0}, {"date": "1997-10-14", "close": 4821.1875, "volume": 2.0}, {"date": "1997-10-15", "close": 4660.48125, "volume": 4.0}, {"date": "1997-10-16", "close": 4553.34375, "volume": 3.0}, {"date": "1997-10-17", "close": 4714.05, "volume": 15.0}, {"date": "1997-10-20", "close": 4499.775, "volume": 2.0}, {"date": "1997-10-21", "close": 4392.6375, "volume": 3.0}, {"date": "1997-10-22", "close": 4392.6375, "volume": 11.0}, {"date": "1997-10-23", "close": 4499.775, "volume": 21.0}, {"date": "1997-10-24", "close": 4339.06875, "volume": 13.0}, {"date": "1997-10-27", "close": 3856.95, "volume": 12.0}, {"date": "1997-10-28", "close": 2678.4375, "volume": 2.0}, {"date": "1997-10-29", "close": 4821.1875, "volume": 25.0}, {"date": "1997-10-30", "close": 4285.5, "volume": 2.0}, {"date": "1997-10-31", "close": 4821.1875, "volume": 19.0}, {"date": "1997-11-03", "close": 4714.05, "volume": 1.0}, {"date": "1997-11-04", "close": 4714.05, "volume": 0.0}, {"date": "1997-11-05", "close": 4606.9125, "volume": 0.0}, {"date": "1997-11-06", "close": 4553.34375, "volume": 7.0}, {"date": "1997-11-07", "close": 4606.9125, "volume": 8.0}, {"date": "1997-11-10", "close": 4714.05, "volume": 6.0}, {"date": "1997-11-11", "close": 4714.05, "volume": 2.0}, {"date": "1997-11-12", "close": 4285.5, "volume": 5.0}, {"date": "1997-11-13", "close": 4714.05, "volume": 1.0}, {"date": "1997-11-14", "close": 4285.5, "volume": 5.0}, {"date": "1997-11-17", "close": 4285.5, "volume": 0.0}, {"date": "1997-11-18", "close": 4499.775, "volume": 2.0}, {"date": "1997-11-19", "close": 4499.775, "volume": 3.0}, {"date": "1997-11-20", "close": 4499.775, "volume": 23.0}, {"date": "1997-11-21", "close": 4714.05, "volume": 13.0}, {"date": "1997-11-24", "close": 4499.775, "volume": 7.0}, {"date": "1997-11-25", "close": 4714.05, "volume": 4.0}, {"date": "1997-11-26", "close": 5035.4625, "volume": 11.0}, {"date": "1997-11-27", "close": 5464.0125, "volume": 62.0}, {"date": "1997-11-28", "close": 5571.15, "volume": 130.0}, {"date": "1997-12-01", "close": 5571.15, "volume": 24.0}, {"date": "1997-12-02", "close": 5356.875, "volume": 8.0}, {"date": "1997-12-03", "close": 5464.0125, "volume": 18.0}, {"date": "1997-12-04", "close": 5571.15, "volume": 17.0}, {"date": "1997-12-05", "close": 5571.15, "volume": 23.0}, {"date": "1997-12-08", "close": 5785.425, "volume": 33.0}, {"date": "1997-12-09", "close": 5785.425, "volume": 9.0}, {"date": "1997-12-10", "close": 5356.875, "volume": 36.0}, {"date": "1997-12-11", "close": 5356.875, "volume": 18.0}, {"date": "1997-12-12", "close": 5356.875, "volume": 50.0}, {"date": "1997-12-15", "close": 5249.7375, "volume": 7.0}, {"date": "1997-12-16", "close": 5035.4625, "volume": 1.0}, {"date": "1997-12-17", "close": 4821.1875, "volume": 2.0}, {"date": "1997-12-18", "close": 4714.05, "volume": 4.0}, {"date": "1997-12-19", "close": 4714.05, "volume": 7.0}, {"date": "1997-12-22", "close": 4821.1875, "volume": 10.0}, {"date": "1997-12-23", "close": 4928.325, "volume": 6.0}, {"date": "1997-12-24", "close": 4928.325, "volume": 4.0}, {"date": "1997-12-25", "close": 4928.325, "volume": null}, {"date": "1997-12-26", "close": 4928.325, "volume": null}, {"date": "1997-12-29", "close": 4874.75625, "volume": 3.0}, {"date": "1997-12-30", "close": 4821.1875, "volume": 0.0}, {"date": "1997-12-31", "close": 4821.1875, "volume": null}, {"date": "1998-01-01", "close": 4821.1875, "volume": null}, {"date": "1998-01-02", "close": 5035.4625, "volume": 1.0}, {"date": "1998-01-05", "close": 5035.4625, "volume": 4.0}, {"date": "1998-01-06", "close": 4981.89375, "volume": 4.0}, {"date": "1998-01-07", "close": 4821.1875, "volume": 10.0}, {"date": "1998-01-08", "close": 4821.1875, "volume": 2.0}, {"date": "1998-01-09", "close": 4553.34375, "volume": 7.0}, {"date": "1998-01-12", "close": 4231.93125, "volume": 7.0}, {"date": "1998-01-13", "close": 4499.775, "volume": 5.0}, {"date": "1998-01-14", "close": 4499.775, "volume": 11.0}, {"date": "1998-01-15", "close": 4285.5, "volume": 45.0}, {"date": "1998-01-16", "close": 4285.5, "volume": 16.0}, {"date": "1998-01-19", "close": 4928.325, "volume": 19.0}, {"date": "1998-01-20", "close": 4660.48125, "volume": 19.0}, {"date": "1998-01-21", "close": 4606.9125, "volume": 20.0}, {"date": "1998-01-22", "close": 4499.775, "volume": 10.0}, {"date": "1998-01-23", "close": 4499.775, "volume": 8.0}, {"date": "1998-01-26", "close": 4499.775, "volume": null}, {"date": "1998-01-27", "close": 4553.34375, "volume": 5.0}, {"date": "1998-01-28", "close": 4606.9125, "volume": 3.0}, {"date": "1998-01-29", "close": 4821.1875, "volume": 34.0}, {"date": "1998-01-30", "close": 4928.325, "volume": 38.0}, {"date": "1998-02-02", "close": 5035.4625, "volume": 42.0}, {"date": "1998-02-03", "close": 4928.325, "volume": 42.0}, {"date": "1998-02-04", "close": 4928.325, "volume": 33.0}, {"date": "1998-02-05", "close": 4821.1875, "volume": 16.0}, {"date": "1998-02-06", "close": 4606.9125, "volume": 40.0}, {"date": "1998-02-09", "close": 4874.75625, "volume": 2.0}, {"date": "1998-02-10", "close": 4981.89375, "volume": 64.0}, {"date": "1998-02-11", "close": 4928.325, "volume": 8.0}, {"date": "1998-02-12", "close": 4767.61875, "volume": 28.0}, {"date": "1998-02-13", "close": 4821.1875, "volume": 21.0}, {"date": "1998-02-16", "close": 4714.05, "volume": 18.0}, {"date": "1998-02-17", "close": 4821.1875, "volume": 7.0}, {"date": "1998-02-18", "close": 5249.7375, "volume": 51.0}, {"date": "1998-02-19", "close": 5571.15, "volume": 98.0}, {"date": "1998-02-20", "close": 5571.15, "volume": 103.0}, {"date": "1998-02-23", "close": 5356.875, "volume": 24.0}, {"date": "1998-02-24", "close": 5089.03125, "volume": 29.0}, {"date": "1998-02-25", "close": 5035.4625, "volume": 26.0}, {"date": "1998-02-26", "close": 5196.16875, "volume": 26.0}, {"date": "1998-02-27", "close": 5196.16875, "volume": 34.0}, {"date": "1998-03-02", "close": 5196.16875, "volume": 7.0}, {"date": "1998-03-03", "close": 5142.6, "volume": 5.0}, {"date": "1998-03-04", "close": 4821.1875, "volume": 17.0}, {"date": "1998-03-05", "close": 4714.05, "volume": 10.0}, {"date": "1998-03-06", "close": 4821.1875, "volume": 3.0}, {"date": "1998-03-09", "close": 4821.1875, "volume": 1.0}, {"date": "1998-03-10", "close": 4821.1875, "volume": 7.0}, {"date": "1998-03-11", "close": 4928.325, "volume": 11.0}, {"date": "1998-03-12", "close": 4928.325, "volume": 10.0}, {"date": "1998-03-13", "close": 5142.6, "volume": 43.0}, {"date": "1998-03-16", "close": 5142.6, "volume": 16.0}, {"date": "1998-03-17", "close": 5303.30625, "volume": 17.0}, {"date": "1998-03-18", "close": 5303.30625, "volume": 59.0}, {"date": "1998-03-19", "close": 5571.15, "volume": 99.0}, {"date": "1998-03-20", "close": 5249.7375, "volume": 30.0}, {"date": "1998-03-23", "close": 5249.7375, "volume": 18.0}, {"date": "1998-03-24", "close": 5089.03125, "volume": 15.0}, {"date": "1998-03-25", "close": 5249.7375, "volume": 4.0}, {"date": "1998-03-26", "close": 5035.4625, "volume": 11.0}, {"date": "1998-03-27", "close": 5303.30625, "volume": 22.0}, {"date": "1998-03-30", "close": 5356.875, "volume": 22.0}, {"date": "1998-03-31", "close": 5303.30625, "volume": 45.0}, {"date": "1998-04-01", "close": 5249.7375, "volume": 33.0}, {"date": "1998-04-02", "close": 5571.15, "volume": 27.0}, {"date": "1998-04-03", "close": 5356.875, "volume": 29.0}, {"date": "1998-04-06", "close": 5249.7375, "volume": 47.0}, {"date": "1998-04-07", "close": 5356.875, "volume": 17.0}, {"date": "1998-04-08", "close": 5303.30625, "volume": 48.0}, {"date": "1998-04-09", "close": 5464.0125, "volume": 14.0}, {"date": "1998-04-10", "close": 5464.0125, "volume": null}, {"date": "1998-04-13", "close": 5464.0125, "volume": null}, {"date": "1998-04-14", "close": 5464.0125, "volume": 31.0}, {"date": "1998-04-15", "close": 5464.0125, "volume": 20.0}, {"date": "1998-04-16", "close": 5464.0125, "volume": 22.0}, {"date": "1998-04-17", "close": 5678.2875, "volume": 84.0}, {"date": "1998-04-20", "close": 5999.7, "volume": 218.0}, {"date": "1998-04-21", "close": 5785.425, "volume": 64.0}, {"date": "1998-04-22", "close": 5785.425, "volume": 19.0}, {"date": "1998-04-23", "close": 5678.2875, "volume": 21.0}, {"date": "1998-04-24", "close": 5785.425, "volume": 31.0}, {"date": "1998-04-27", "close": 5785.425, "volume": 19.0}, {"date": "1998-04-28", "close": 5892.5625, "volume": 12.0}, {"date": "1998-04-29", "close": 5785.425, "volume": 23.0}, {"date": "1998-04-30", "close": 5892.5625, "volume": 45.0}, {"date": "1998-05-01", "close": 5999.7, "volume": 56.0}, {"date": "1998-05-04", "close": 5892.5625, "volume": 44.0}, {"date": "1998-05-05", "close": 5678.2875, "volume": 47.0}, {"date": "1998-05-06", "close": 6321.1125, "volume": 164.0}, {"date": "1998-05-07", "close": 6321.1125, "volume": 167.0}, {"date": "1998-05-08", "close": 6321.1125, "volume": 364.0}, {"date": "1998-05-11", "close": 6106.8375, "volume": 98.0}, {"date": "1998-05-12", "close": 6106.8375, "volume": 23.0}, {"date": "1998-05-13", "close": 5999.7, "volume": 29.0}, {"date": "1998-05-14", "close": 6213.975, "volume": 38.0}, {"date": "1998-05-15", "close": 5892.5625, "volume": 41.0}, {"date": "1998-05-18", "close": 5571.15, "volume": 12.0}, {"date": "1998-05-19", "close": 5785.425, "volume": 41.0}, {"date": "1998-05-20", "close": 5785.425, "volume": 31.0}, {"date": "1998-05-21", "close": 5464.0125, "volume": 29.0}, {"date": "1998-05-22", "close": 5571.15, "volume": 34.0}, {"date": "1998-05-25", "close": 5678.2875, "volume": 33.0}, {"date": "1998-05-26", "close": 5678.2875, "volume": 24.0}, {"date": "1998-05-27", "close": 5571.15, "volume": 31.0}, {"date": "1998-05-28", "close": 5571.15, "volume": 6.0}, {"date": "1998-05-29", "close": 5356.875, "volume": 12.0}, {"date": "1998-06-01", "close": 5464.0125, "volume": 21.0}, {"date": "1998-06-02", "close": 5249.7375, "volume": 11.0}, {"date": "1998-06-03", "close": 5249.7375, "volume": 10.0}, {"date": "1998-06-04", "close": 5142.6, "volume": 16.0}, {"date": "1998-06-05", "close": 5142.6, "volume": 7.0}, {"date": "1998-06-08", "close": 5142.6, "volume": null}, {"date": "1998-06-09", "close": 4821.1875, "volume": 13.0}, {"date": "1998-06-10", "close": 4821.1875, "volume": 16.0}, {"date": "1998-06-11", "close": 5035.4625, "volume": 16.0}, {"date": "1998-06-12", "close": 4928.325, "volume": 11.0}, {"date": "1998-06-15", "close": 4714.05, "volume": 10.0}, {"date": "1998-06-16", "close": 4606.9125, "volume": 6.0}, {"date": "1998-06-17", "close": 4714.05, "volume": 16.0}, {"date": "1998-06-18", "close": 4928.325, "volume": 9.0}, {"date": "1998-06-19", "close": 5249.7375, "volume": 8.0}, {"date": "1998-06-22", "close": 5249.7375, "volume": 5.0}, {"date": "1998-06-23", "close": 5249.7375, "volume": 15.0}, {"date": "1998-06-24", "close": 5142.6, "volume": 13.0}, {"date": "1998-06-25", "close": 5035.4625, "volume": 18.0}, {"date": "1998-06-26", "close": 5356.875, "volume": 27.0}, {"date": "1998-06-29", "close": 5785.425, "volume": 56.0}, {"date": "1998-06-30", "close": 5464.0125, "volume": 16.0}, {"date": "1998-07-01", "close": 5464.0125, "volume": 11.0}, {"date": "1998-07-02", "close": 5678.2875, "volume": 25.0}, {"date": "1998-07-03", "close": 5571.15, "volume": 11.0}, {"date": "1998-07-06", "close": 5571.15, "volume": 7.0}, {"date": "1998-07-07", "close": 5356.875, "volume": 6.0}, {"date": "1998-07-08", "close": 5356.875, "volume": 6.0}, {"date": "1998-07-09", "close": 5142.6, "volume": 6.0}, {"date": "1998-07-10", "close": 5089.03125, "volume": 7.0}, {"date": "1998-07-13", "close": 5356.875, "volume": 17.0}, {"date": "1998-07-14", "close": 5356.875, "volume": 4.0}, {"date": "1998-07-15", "close": 5249.7375, "volume": 8.0}, {"date": "1998-07-16", "close": 5142.6, "volume": 8.0}, {"date": "1998-07-17", "close": 5249.7375, "volume": 2.0}, {"date": "1998-07-20", "close": 5249.7375, "volume": 15.0}, {"date": "1998-07-21", "close": 5089.03125, "volume": 1.0}, {"date": "1998-07-22", "close": 5303.30625, "volume": 11.0}, {"date": "1998-07-23", "close": 5249.7375, "volume": 12.0}, {"date": "1998-07-24", "close": 5142.6, "volume": 18.0}, {"date": "1998-07-27", "close": 5249.7375, "volume": 28.0}, {"date": "1998-07-28", "close": 5356.875, "volume": 28.0}, {"date": "1998-07-29", "close": 5249.7375, "volume": 12.0}, {"date": "1998-07-30", "close": 5142.6, "volume": 5.0}, {"date": "1998-07-31", "close": 5142.6, "volume": 7.0}, {"date": "1998-08-03", "close": 5089.03125, "volume": 1.0}, {"date": "1998-08-04", "close": 4981.89375, "volume": 17.0}, {"date": "1998-08-05", "close": 4714.05, "volume": 23.0}, {"date": "1998-08-06", "close": 4714.05, "volume": 7.0}, {"date": "1998-08-07", "close": 5142.6, "volume": 28.0}, {"date": "1998-08-10", "close": 5142.6, "volume": 32.0}, {"date": "1998-08-11", "close": 5678.2875, "volume": 156.0}, {"date": "1998-08-12", "close": 6213.975, "volume": 177.0}, {"date": "1998-08-13", "close": 5892.5625, "volume": 286.0}, {"date": "1998-08-14", "close": 5892.5625, "volume": 95.0}, {"date": "1998-08-17", "close": 5356.875, "volume": 108.0}, {"date": "1998-08-18", "close": 5571.15, "volume": 83.0}, {"date": "1998-08-19", "close": 5464.0125, "volume": 25.0}, {"date": "1998-08-20", "close": 5464.0125, "volume": 18.0}, {"date": "1998-08-21", "close": 5656.86, "volume": 55.0}, {"date": "1998-08-24", "close": 5785.425, "volume": 33.0}, {"date": "1998-08-25", "close": 5464.0125, "volume": 16.0}, {"date": "1998-08-26", "close": 5356.875, "volume": 46.0}, {"date": "1998-08-27", "close": 5356.875, "volume": 44.0}, {"date": "1998-08-28", "close": 4821.1875, "volume": 67.0}, {"date": "1998-08-31", "close": 4606.9125, "volume": 6.0}, {"date": "1998-09-01", "close": 4178.3625, "volume": 35.0}, {"date": "1998-09-02", "close": 4821.1875, "volume": 8.0}, {"date": "1998-09-03", "close": 4606.9125, "volume": 7.0}, {"date": "1998-09-04", "close": 4714.05, "volume": 12.0}, {"date": "1998-09-07", "close": 4392.6375, "volume": 10.0}, {"date": "1998-09-08", "close": 4392.6375, "volume": 10.0}, {"date": "1998-09-09", "close": 4499.775, "volume": 4.0}, {"date": "1998-09-10", "close": 4499.775, "volume": 16.0}, {"date": "1998-09-11", "close": 4285.5, "volume": 7.0}, {"date": "1998-09-14", "close": 4606.9125, "volume": 6.0}, {"date": "1998-09-15", "close": 4928.325, "volume": 24.0}, {"date": "1998-09-16", "close": 4821.1875, "volume": 12.0}, {"date": "1998-09-17", "close": 4928.325, "volume": 3.0}, {"date": "1998-09-18", "close": 4928.325, "volume": 11.0}, {"date": "1998-09-21", "close": 4821.1875, "volume": 6.0}, {"date": "1998-09-22", "close": 5196.16875, "volume": 30.0}, {"date": "1998-09-23", "close": 5571.15, "volume": 85.0}, {"date": "1998-09-24", "close": 5678.2875, "volume": 77.0}, {"date": "1998-09-25", "close": 5678.2875, "volume": 33.0}, {"date": "1998-09-28", "close": 5356.875, "volume": 26.0}, {"date": "1998-09-29", "close": 4821.1875, "volume": 20.0}, {"date": "1998-09-30", "close": 4821.1875, "volume": 24.0}, {"date": "1998-10-01", "close": 4821.1875, "volume": 9.0}, {"date": "1998-10-02", "close": 4874.75625, "volume": 9.0}, {"date": "1998-10-05", "close": 4821.1875, "volume": 0.0}, {"date": "1998-10-06", "close": 4714.05, "volume": 3.0}, {"date": "1998-10-07", "close": 5035.4625, "volume": 14.0}, {"date": "1998-10-08", "close": 4767.61875, "volume": 16.0}, {"date": "1998-10-09", "close": 5464.0125, "volume": 228.0}, {"date": "1998-10-12", "close": 5356.875, "volume": 128.0}, {"date": "1998-10-13", "close": 5035.4625, "volume": 41.0}, {"date": "1998-10-14", "close": 5356.875, "volume": 21.0}, {"date": "1998-10-15", "close": 5142.6, "volume": 21.0}, {"date": "1998-10-16", "close": 5196.16875, "volume": 24.0}, {"date": "1998-10-19", "close": 4821.1875, "volume": 16.0}, {"date": "1998-10-20", "close": 4981.89375, "volume": 20.0}, {"date": "1998-10-21", "close": 5142.6, "volume": 28.0}, {"date": "1998-10-22", "close": 5142.6, "volume": 10.0}, {"date": "1998-10-23", "close": 5089.03125, "volume": 16.0}, {"date": "1998-10-26", "close": 4928.325, "volume": 7.0}, {"date": "1998-10-27", "close": 5464.0125, "volume": 75.0}, {"date": "1998-10-28", "close": 5356.875, "volume": 28.0}, {"date": "1998-10-29", "close": 5678.2875, "volume": 37.0}, {"date": "1998-10-30", "close": 5571.15, "volume": 28.0}, {"date": "1998-11-02", "close": 5464.0125, "volume": 70.0}, {"date": "1998-11-03", "close": 5571.15, "volume": 10.0}, {"date": "1998-11-04", "close": 5464.0125, "volume": 31.0}, {"date": "1998-11-05", "close": 5249.7375, "volume": 16.0}, {"date": "1998-11-06", "close": 5142.6, "volume": 18.0}, {"date": "1998-11-09", "close": 4928.325, "volume": 25.0}, {"date": "1998-11-10", "close": 4928.325, "volume": 12.0}, {"date": "1998-11-11", "close": 4981.89375, "volume": 5.0}, {"date": "1998-11-12", "close": 4928.325, "volume": 32.0}, {"date": "1998-11-13", "close": 5678.2875, "volume": 116.0}, {"date": "1998-11-16", "close": 5678.2875, "volume": null}, {"date": "1998-11-17", "close": 5464.0125, "volume": 103.0}, {"date": "1998-11-18", "close": 5678.2875, "volume": 44.0}, {"date": "1998-11-19", "close": 5678.2875, "volume": 31.0}, {"date": "1998-11-20", "close": 5785.425, "volume": 98.0}, {"date": "1998-11-23", "close": 5356.875, "volume": 44.0}, {"date": "1998-11-24", "close": 5356.875, "volume": 70.0}, {"date": "1998-11-25", "close": 5249.7375, "volume": 98.0}, {"date": "1998-11-26", "close": 5089.03125, "volume": 13.0}, {"date": "1998-11-27", "close": 4928.325, "volume": 36.0}, {"date": "1998-11-30", "close": 4874.75625, "volume": 17.0}, {"date": "1998-12-01", "close": 4928.325, "volume": 41.0}, {"date": "1998-12-02", "close": 4821.1875, "volume": 14.0}, {"date": "1998-12-03", "close": 4767.61875, "volume": 13.0}, {"date": "1998-12-04", "close": 4660.48125, "volume": 19.0}, {"date": "1998-12-07", "close": 4821.1875, "volume": 7.0}, {"date": "1998-12-08", "close": 4660.48125, "volume": 6.0}, {"date": "1998-12-09", "close": 5196.16875, "volume": 60.0}, {"date": "1998-12-10", "close": 4714.05, "volume": 41.0}, {"date": "1998-12-11", "close": 4821.1875, "volume": 24.0}, {"date": "1998-12-14", "close": 4821.1875, "volume": 46.0}, {"date": "1998-12-15", "close": 3214.125, "volume": 93.0}, {"date": "1998-12-16", "close": 4124.79375, "volume": 108.0}, {"date": "1998-12-17", "close": 4071.225, "volume": 19.0}, {"date": "1998-12-18", "close": 3749.8125, "volume": 32.0}, {"date": "1998-12-21", "close": 3964.0875, "volume": 14.0}, {"date": "1998-12-22", "close": 3642.675, "volume": 82.0}, {"date": "1998-12-23", "close": 4071.225, "volume": 472.0}, {"date": "1998-12-24", "close": 4446.20625, "volume": 51.0}, {"date": "1998-12-25", "close": 4446.20625, "volume": null}, {"date": "1998-12-28", "close": 4446.20625, "volume": null}, {"date": "1998-12-29", "close": 4928.325, "volume": 42.0}, {"date": "1998-12-30", "close": 4981.89375, "volume": 849.0}, {"date": "1998-12-31", "close": 4821.1875, "volume": 24.0}, {"date": "1999-01-01", "close": 4821.1875, "volume": null}, {"date": "1999-01-04", "close": 4928.325, "volume": 23.0}, {"date": "1999-01-05", "close": 4821.1875, "volume": 26.0}, {"date": "1999-01-06", "close": 4928.325, "volume": 20.0}, {"date": "1999-01-07", "close": 4874.75625, "volume": 10.0}, {"date": "1999-01-08", "close": 4606.9125, "volume": 15.0}, {"date": "1999-01-11", "close": 4714.05, "volume": 48.0}, {"date": "1999-01-12", "close": 4285.5, "volume": 66.0}, {"date": "1999-01-13", "close": 4178.3625, "volume": 32.0}, {"date": "1999-01-14", "close": 4285.5, "volume": 6.0}, {"date": "1999-01-15", "close": 4071.225, "volume": 19.0}, {"date": "1999-01-18", "close": 3856.95, "volume": 42.0}, {"date": "1999-01-19", "close": 3964.0875, "volume": 17.0}, {"date": "1999-01-20", "close": 3910.51875, "volume": 26.0}, {"date": "1999-01-21", "close": 3589.10625, "volume": 68.0}, {"date": "1999-01-22", "close": 3621.2475, "volume": 26.0}, {"date": "1999-01-25", "close": 3803.38125, "volume": 59.0}, {"date": "1999-01-26", "close": 3803.38125, "volume": null}, {"date": "1999-01-27", "close": 3749.8125, "volume": 35.0}, {"date": "1999-01-28", "close": 3749.8125, "volume": 23.0}, {"date": "1999-01-29", "close": 3749.8125, "volume": 115.0}, {"date": "1999-02-01", "close": 3749.8125, "volume": 171.0}, {"date": "1999-02-02", "close": 3589.10625, "volume": 91.0}, {"date": "1999-02-03", "close": 3642.675, "volume": 76.0}, {"date": "1999-02-04", "close": 3321.2625, "volume": 104.0}, {"date": "1999-02-05", "close": 2946.28125, "volume": 215.0}, {"date": "1999-02-08", "close": 2785.575, "volume": 121.0}, {"date": "1999-02-09", "close": 2785.575, "volume": 58.0}, {"date": "1999-02-10", "close": 2732.00625, "volume": 58.0}, {"date": "1999-02-11", "close": 2732.00625, "volume": 18.0}, {"date": "1999-02-12", "close": 2732.00625, "volume": 29.0}, {"date": "1999-02-15", "close": 2732.00625, "volume": 20.0}, {"date": "1999-02-16", "close": 2678.4375, "volume": 13.0}, {"date": "1999-02-17", "close": 2571.3, "volume": 53.0}, {"date": "1999-02-18", "close": 2571.3, "volume": 25.0}, {"date": "1999-02-19", "close": 2464.1625, "volume": 53.0}, {"date": "1999-02-22", "close": 2517.73125, "volume": 51.0}, {"date": "1999-02-23", "close": 2571.3, "volume": 25.0}, {"date": "1999-02-24", "close": 2624.86875, "volume": 14.0}, {"date": "1999-02-25", "close": 3428.4, "volume": 308.0}, {"date": "1999-02-26", "close": 3106.9875, "volume": 178.0}, {"date": "1999-03-01", "close": 2946.28125, "volume": 69.0}, {"date": "1999-03-02", "close": 2839.14375, "volume": 32.0}, {"date": "1999-03-03", "close": 2839.14375, "volume": 14.0}, {"date": "1999-03-04", "close": 2785.575, "volume": 27.0}, {"date": "1999-03-05", "close": 2946.28125, "volume": 30.0}, {"date": "1999-03-08", "close": 2999.85, "volume": 28.0}, {"date": "1999-03-09", "close": 2892.7125, "volume": 21.0}, {"date": "1999-03-10", "close": 2946.28125, "volume": 24.0}, {"date": "1999-03-11", "close": 3214.125, "volume": 47.0}, {"date": "1999-03-12", "close": 3428.4, "volume": 181.0}, {"date": "1999-03-15", "close": 3160.55625, "volume": 60.0}, {"date": "1999-03-16", "close": 3106.9875, "volume": 67.0}, {"date": "1999-03-17", "close": 3214.125, "volume": 22.0}, {"date": "1999-03-18", "close": 3160.55625, "volume": 4.0}, {"date": "1999-03-19", "close": 2999.85, "volume": 14.0}, {"date": "1999-03-22", "close": 2785.575, "volume": 61.0}, {"date": "1999-03-23", "close": 2785.575, "volume": 35.0}, {"date": "1999-03-24", "close": 2785.575, "volume": 33.0}, {"date": "1999-03-25", "close": 2732.00625, "volume": 14.0}, {"date": "1999-03-26", "close": 2785.575, "volume": 10.0}, {"date": "1999-03-29", "close": 2839.14375, "volume": 4.0}, {"date": "1999-03-30", "close": 2785.575, "volume": 9.0}, {"date": "1999-03-31", "close": 2839.14375, "volume": 29.0}, {"date": "1999-04-01", "close": 2732.00625, "volume": 4.0}, {"date": "1999-04-02", "close": 2732.00625, "volume": null}, {"date": "1999-04-05", "close": 2732.00625, "volume": null}, {"date": "1999-04-06", "close": 2732.00625, "volume": 12.0}, {"date": "1999-04-07", "close": 2678.4375, "volume": 9.0}, {"date": "1999-04-08", "close": 2732.00625, "volume": 27.0}, {"date": "1999-04-09", "close": 2732.00625, "volume": 29.0}, {"date": "1999-04-12", "close": 3160.55625, "volume": 74.0}, {"date": "1999-04-13", "close": 2999.85, "volume": 34.0}, {"date": "1999-04-14", "close": 2946.28125, "volume": 70.0}, {"date": "1999-04-15", "close": 3053.41875, "volume": 70.0}, {"date": "1999-04-16", "close": 3214.125, "volume": 101.0}, {"date": "1999-04-19", "close": 3642.675, "volume": 295.0}, {"date": "1999-04-20", "close": 3481.96875, "volume": 150.0}, {"date": "1999-04-21", "close": 3374.83125, "volume": 37.0}, {"date": "1999-04-22", "close": 3535.5375, "volume": 33.0}, {"date": "1999-04-23", "close": 3481.96875, "volume": 32.0}, {"date": "1999-04-26", "close": 3535.5375, "volume": 9.0}, {"date": "1999-04-27", "close": 3374.83125, "volume": 69.0}, {"date": "1999-04-28", "close": 3321.2625, "volume": 13.0}, {"date": "1999-04-29", "close": 3642.675, "volume": 63.0}, {"date": "1999-04-30", "close": 3321.2625, "volume": 110.0}, {"date": "1999-05-03", "close": 3535.5375, "volume": 361.0}, {"date": "1999-05-04", "close": 4392.6375, "volume": 3086.0}, {"date": "1999-05-05", "close": 4231.93125, "volume": 737.0}, {"date": "1999-05-06", "close": 4071.225, "volume": 292.0}, {"date": "1999-05-07", "close": 4231.93125, "volume": 172.0}, {"date": "1999-05-10", "close": 4499.775, "volume": 156.0}, {"date": "1999-05-11", "close": 4606.9125, "volume": 205.0}, {"date": "1999-05-12", "close": 5249.7375, "volume": 576.0}, {"date": "1999-05-13", "close": 5678.2875, "volume": 679.0}, {"date": "1999-05-14", "close": 5624.71875, "volume": 333.0}, {"date": "1999-05-17", "close": 5249.7375, "volume": 243.0}, {"date": "1999-05-18", "close": 5249.7375, "volume": 137.0}, {"date": "1999-05-19", "close": 5678.2875, "volume": 201.0}, {"date": "1999-05-20", "close": 5785.425, "volume": 282.0}, {"date": "1999-05-21", "close": 5571.15, "volume": 104.0}, {"date": "1999-05-24", "close": 5571.15, "volume": 54.0}, {"date": "1999-05-25", "close": 5356.875, "volume": 108.0}, {"date": "1999-05-26", "close": 5356.875, "volume": 49.0}, {"date": "1999-05-27", "close": 5303.30625, "volume": 69.0}, {"date": "1999-05-28", "close": 5142.6, "volume": 85.0}, {"date": "1999-05-31", "close": 4874.75625, "volume": 58.0}, {"date": "1999-06-01", "close": 4606.9125, "volume": 160.0}, {"date": "1999-06-02", "close": 4660.48125, "volume": 69.0}, {"date": "1999-06-03", "close": 5089.03125, "volume": 139.0}, {"date": "1999-06-04", "close": 5356.875, "volume": 254.0}, {"date": "1999-06-07", "close": 5464.0125, "volume": 140.0}, {"date": "1999-06-08", "close": 5356.875, "volume": 66.0}, {"date": "1999-06-09", "close": 5142.6, "volume": 49.0}, {"date": "1999-06-10", "close": 5464.0125, "volume": 221.0}, {"date": "1999-06-11", "close": 5303.30625, "volume": 181.0}, {"date": "1999-06-14", "close": 5303.30625, "volume": null}, {"date": "1999-06-15", "close": 5196.16875, "volume": 54.0}, {"date": "1999-06-16", "close": 4928.325, "volume": 55.0}, {"date": "1999-06-17", "close": 5056.89, "volume": 91.0}, {"date": "1999-06-18", "close": 5142.6, "volume": 137.0}, {"date": "1999-06-21", "close": 5035.4625, "volume": 97.0}, {"date": "1999-06-22", "close": 5249.7375, "volume": 56.0}, {"date": "1999-06-23", "close": 5303.30625, "volume": 65.0}, {"date": "1999-06-24", "close": 5089.03125, "volume": 56.0}, {"date": "1999-06-25", "close": 5142.6, "volume": 67.0}, {"date": "1999-06-28", "close": 5142.6, "volume": 58.0}, {"date": "1999-06-29", "close": 5196.16875, "volume": 37.0}, {"date": "1999-06-30", "close": 5035.4625, "volume": 65.0}, {"date": "1999-07-01", "close": 5142.6, "volume": 59.0}, {"date": "1999-07-02", "close": 5249.7375, "volume": 86.0}, {"date": "1999-07-05", "close": 5142.6, "volume": 105.0}, {"date": "1999-07-06", "close": 5142.6, "volume": 75.0}, {"date": "1999-07-07", "close": 5142.6, "volume": 133.0}, {"date": "1999-07-08", "close": 4981.89375, "volume": 85.0}, {"date": "1999-07-09", "close": 4928.325, "volume": 114.0}, {"date": "1999-07-12", "close": 4821.1875, "volume": 71.0}, {"date": "1999-07-13", "close": 4660.48125, "volume": 74.0}, {"date": "1999-07-14", "close": 4821.1875, "volume": 84.0}, {"date": "1999-07-15", "close": 4660.48125, "volume": 122.0}, {"date": "1999-07-16", "close": 4606.9125, "volume": 155.0}, {"date": "1999-07-19", "close": 4660.48125, "volume": 113.0}, {"date": "1999-07-20", "close": 4499.775, "volume": 70.0}, {"date": "1999-07-21", "close": 4499.775, "volume": 103.0}, {"date": "1999-07-22", "close": 4392.6375, "volume": 142.0}, {"date": "1999-07-23", "close": 4103.36625, "volume": 193.0}, {"date": "1999-07-26", "close": 3749.8125, "volume": 104.0}, {"date": "1999-07-27", "close": 3696.24375, "volume": 149.0}, {"date": "1999-07-28", "close": 3889.09125, "volume": 119.0}, {"date": "1999-07-29", "close": 4285.5, "volume": 172.0}, {"date": "1999-07-30", "close": 4231.93125, "volume": 96.0}, {"date": "1999-08-02", "close": 3964.0875, "volume": 38.0}, {"date": "1999-08-03", "close": 3856.95, "volume": 49.0}, {"date": "1999-08-04", "close": 3803.38125, "volume": 31.0}, {"date": "1999-08-05", "close": 3910.51875, "volume": 18.0}, {"date": "1999-08-06", "close": 3856.95, "volume": 29.0}, {"date": "1999-08-09", "close": 3589.10625, "volume": 29.0}, {"date": "1999-08-10", "close": 3481.96875, "volume": 30.0}, {"date": "1999-08-11", "close": 3428.4, "volume": 48.0}, {"date": "1999-08-12", "close": 3481.96875, "volume": 12.0}, {"date": "1999-08-13", "close": 3803.38125, "volume": 32.0}, {"date": "1999-08-16", "close": 3964.0875, "volume": 45.0}, {"date": "1999-08-17", "close": 3749.8125, "volume": 30.0}, {"date": "1999-08-18", "close": 3321.2625, "volume": 164.0}, {"date": "1999-08-19", "close": 3267.69375, "volume": 64.0}, {"date": "1999-08-20", "close": 3481.96875, "volume": 72.0}, {"date": "1999-08-23", "close": 3481.96875, "volume": 25.0}, {"date": "1999-08-24", "close": 3321.2625, "volume": 34.0}, {"date": "1999-08-25", "close": 3428.4, "volume": 23.0}, {"date": "1999-08-26", "close": 3214.125, "volume": 50.0}, {"date": "1999-08-27", "close": 3214.125, "volume": 27.0}, {"date": "1999-08-30", "close": 3160.55625, "volume": 30.0}, {"date": "1999-08-31", "close": 3106.9875, "volume": 32.0}, {"date": "1999-09-01", "close": 3053.41875, "volume": 36.0}, {"date": "1999-09-02", "close": 2946.28125, "volume": 22.0}, {"date": "1999-09-03", "close": 2892.7125, "volume": 43.0}, {"date": "1999-09-06", "close": 2839.14375, "volume": 34.0}, {"date": "1999-09-07", "close": 2839.14375, "volume": 20.0}, {"date": "1999-09-08", "close": 2678.4375, "volume": 20.0}, {"date": "1999-09-09", "close": 2678.4375, "volume": 86.0}, {"date": "1999-09-10", "close": 3053.41875, "volume": 89.0}, {"date": "1999-09-13", "close": 3428.4, "volume": 173.0}, {"date": "1999-09-14", "close": 3085.56, "volume": 144.0}, {"date": "1999-09-15", "close": 2946.28125, "volume": 49.0}, {"date": "1999-09-16", "close": 2892.7125, "volume": 83.0}, {"date": "1999-09-17", "close": 2892.7125, "volume": 28.0}, {"date": "1999-09-20", "close": 2785.575, "volume": 28.0}, {"date": "1999-09-21", "close": 2839.14375, "volume": 34.0}, {"date": "1999-09-22", "close": 2839.14375, "volume": 25.0}, {"date": "1999-09-23", "close": 2839.14375, "volume": 21.0}, {"date": "1999-09-24", "close": 2732.00625, "volume": 99.0}, {"date": "1999-09-27", "close": 2464.1625, "volume": 94.0}, {"date": "1999-09-28", "close": 2303.45625, "volume": 92.0}, {"date": "1999-09-29", "close": 2303.45625, "volume": 61.0}, {"date": "1999-09-30", "close": 2678.4375, "volume": 118.0}, {"date": "1999-10-01", "close": 2678.4375, "volume": 69.0}, {"date": "1999-10-04", "close": 2442.735, "volume": 15.0}, {"date": "1999-10-05", "close": 2464.1625, "volume": 45.0}, {"date": "1999-10-06", "close": 2464.1625, "volume": 15.0}, {"date": "1999-10-07", "close": 2624.86875, "volume": 20.0}, {"date": "1999-10-08", "close": 2678.4375, "volume": 16.0}, {"date": "1999-10-11", "close": 2624.86875, "volume": 22.0}, {"date": "1999-10-12", "close": 2464.1625, "volume": 20.0}, {"date": "1999-10-13", "close": 2464.1625, "volume": 24.0}, {"date": "1999-10-14", "close": 2410.59375, "volume": 34.0}, {"date": "1999-10-15", "close": 2517.73125, "volume": 20.0}, {"date": "1999-10-18", "close": 2357.025, "volume": 21.0}, {"date": "1999-10-19", "close": 2357.025, "volume": 30.0}, {"date": "1999-10-20", "close": 2303.45625, "volume": 52.0}, {"date": "1999-10-21", "close": 2303.45625, "volume": 30.0}, {"date": "1999-10-22", "close": 2410.59375, "volume": 26.0}, {"date": "1999-10-25", "close": 2517.73125, "volume": 22.0}, {"date": "1999-10-26", "close": 2517.73125, "volume": 7.0}, {"date": "1999-10-27", "close": 2410.59375, "volume": 12.0}, {"date": "1999-10-28", "close": 2357.025, "volume": 12.0}, {"date": "1999-10-29", "close": 2410.59375, "volume": 24.0}, {"date": "1999-11-01", "close": 2410.59375, "volume": 4.0}, {"date": "1999-11-02", "close": 2410.59375, "volume": 8.0}, {"date": "1999-11-03", "close": 2464.1625, "volume": 28.0}, {"date": "1999-11-04", "close": 2517.73125, "volume": 24.0}, {"date": "1999-11-05", "close": 2410.59375, "volume": 14.0}, {"date": "1999-11-08", "close": 2410.59375, "volume": 31.0}, {"date": "1999-11-09", "close": 2410.59375, "volume": 14.0}, {"date": "1999-11-10", "close": 2464.1625, "volume": 63.0}, {"date": "1999-11-11", "close": 2785.575, "volume": 179.0}, {"date": "1999-11-12", "close": 2839.14375, "volume": 150.0}, {"date": "1999-11-15", "close": 2732.00625, "volume": 74.0}, {"date": "1999-11-16", "close": 2624.86875, "volume": 35.0}, {"date": "1999-11-17", "close": 2678.4375, "volume": 38.0}, {"date": "1999-11-18", "close": 2678.4375, "volume": 40.0}, {"date": "1999-11-19", "close": 2517.73125, "volume": 42.0}, {"date": "1999-11-22", "close": 2517.73125, "volume": 35.0}, {"date": "1999-11-23", "close": 2517.73125, "volume": 54.0}, {"date": "1999-11-24", "close": 2464.1625, "volume": 102.0}, {"date": "1999-11-25", "close": 2678.4375, "volume": 121.0}, {"date": "1999-11-26", "close": 2732.00625, "volume": 120.0}, {"date": "1999-11-29", "close": 2571.3, "volume": 98.0}, {"date": "1999-11-30", "close": 2464.1625, "volume": 60.0}, {"date": "1999-12-01", "close": 2410.59375, "volume": 22.0}, {"date": "1999-12-02", "close": 2410.59375, "volume": 60.0}, {"date": "1999-12-03", "close": 2517.73125, "volume": 19.0}, {"date": "1999-12-06", "close": 2571.3, "volume": 37.0}, {"date": "1999-12-07", "close": 2410.59375, "volume": 68.0}, {"date": "1999-12-08", "close": 2410.59375, "volume": 17.0}, {"date": "1999-12-09", "close": 2464.1625, "volume": 24.0}, {"date": "1999-12-10", "close": 2624.86875, "volume": 245.0}, {"date": "1999-12-13", "close": 2571.3, "volume": 66.0}, {"date": "1999-12-14", "close": 2464.1625, "volume": 45.0}, {"date": "1999-12-15", "close": 2571.3, "volume": 44.0}, {"date": "1999-12-16", "close": 2357.025, "volume": 278.0}, {"date": "1999-12-17", "close": 2303.45625, "volume": 136.0}, {"date": "1999-12-20", "close": 2303.45625, "volume": 27.0}, {"date": "1999-12-21", "close": 2249.8875, "volume": 26.0}, {"date": "1999-12-22", "close": 2303.45625, "volume": 23.0}, {"date": "1999-12-23", "close": 2357.025, "volume": 35.0}, {"date": "1999-12-24", "close": 2464.1625, "volume": 58.0}, {"date": "1999-12-27", "close": 2464.1625, "volume": null}, {"date": "1999-12-28", "close": 2464.1625, "volume": null}, {"date": "1999-12-29", "close": 2464.1625, "volume": 36.0}, {"date": "1999-12-30", "close": 2410.59375, "volume": 31.0}, {"date": "1999-12-31", "close": 2410.59375, "volume": null}, {"date": "2000-01-03", "close": 2410.59375, "volume": null}, {"date": "2000-01-04", "close": 2410.59375, "volume": 50.0}, {"date": "2000-01-05", "close": 2303.45625, "volume": 100.0}, {"date": "2000-01-06", "close": 2357.025, "volume": 45.0}, {"date": "2000-01-07", "close": 2410.59375, "volume": 35.0}, {"date": "2000-01-10", "close": 2303.45625, "volume": 53.0}, {"date": "2000-01-11", "close": 2303.45625, "volume": 52.0}, {"date": "2000-01-12", "close": 2357.025, "volume": 50.0}, {"date": "2000-01-13", "close": 2410.59375, "volume": 70.0}, {"date": "2000-01-14", "close": 2464.1625, "volume": 44.0}, {"date": "2000-01-17", "close": 2410.59375, "volume": 23.0}, {"date": "2000-01-18", "close": 2410.59375, "volume": 25.0}, {"date": "2000-01-19", "close": 2410.59375, "volume": 35.0}, {"date": "2000-01-20", "close": 2357.025, "volume": 39.0}, {"date": "2000-01-21", "close": 2410.59375, "volume": 39.0}, {"date": "2000-01-24", "close": 2410.59375, "volume": 35.0}, {"date": "2000-01-25", "close": 2303.45625, "volume": 39.0}, {"date": "2000-01-26", "close": 2303.45625, "volume": null}, {"date": "2000-01-27", "close": 2249.8875, "volume": 39.0}, {"date": "2000-01-28", "close": 2249.8875, "volume": 46.0}, {"date": "2000-01-31", "close": 2142.75, "volume": 50.0}, {"date": "2000-02-01", "close": 2142.75, "volume": 55.0}, {"date": "2000-02-02", "close": 2839.14375, "volume": 812.0}, {"date": "2000-02-03", "close": 2464.1625, "volume": 328.0}, {"date": "2000-02-07", "close": 2678.4375, "volume": 159.0}, {"date": "2000-02-08", "close": 2892.7125, "volume": 208.0}, {"date": "2000-02-09", "close": 2892.7125, "volume": 151.0}, {"date": "2000-02-10", "close": 3374.83125, "volume": 668.0}, {"date": "2000-02-11", "close": 3856.95, "volume": 788.0}, {"date": "2000-02-14", "close": 3964.0875, "volume": 589.0}, {"date": "2000-02-16", "close": 2946.28125, "volume": 210.0}, {"date": "2000-02-17", "close": 3160.55625, "volume": 180.0}, {"date": "2000-02-21", "close": 3267.69375, "volume": 72.0}, {"date": "2000-02-23", "close": 3214.125, "volume": 90.0}, {"date": "2000-02-24", "close": 3481.96875, "volume": 126.0}, {"date": "2000-02-25", "close": 3374.83125, "volume": 108.0}, {"date": "2000-02-28", "close": 3214.125, "volume": 50.0}, {"date": "2000-02-29", "close": 3053.41875, "volume": 52.0}, {"date": "2000-03-01", "close": 2839.14375, "volume": 85.0}, {"date": "2000-03-02", "close": 3374.83125, "volume": 152.0}, {"date": "2000-03-03", "close": 3374.83125, "volume": 106.0}, {"date": "2000-03-06", "close": 3160.55625, "volume": 94.0}, {"date": "2000-03-07", "close": 3321.2625, "volume": 117.0}, {"date": "2000-03-08", "close": 3856.95, "volume": 618.0}, {"date": "2000-03-09", "close": 3589.10625, "volume": 836.0}, {"date": "2000-03-10", "close": 3374.83125, "volume": 172.0}, {"date": "2000-03-13", "close": 3321.2625, "volume": 52.0}, {"date": "2000-03-14", "close": 3214.125, "volume": 127.0}, {"date": "2000-03-15", "close": 3246.26625, "volume": 143.0}, {"date": "2000-03-16", "close": 3053.41875, "volume": 49.0}, {"date": "2000-03-17", "close": 3053.41875, "volume": 44.0}, {"date": "2000-03-20", "close": 2946.28125, "volume": 51.0}, {"date": "2000-03-21", "close": 2892.7125, "volume": 64.0}, {"date": "2000-03-22", "close": 2999.85, "volume": 58.0}, {"date": "2000-03-23", "close": 2946.28125, "volume": 45.0}, {"date": "2000-03-24", "close": 2839.14375, "volume": 63.0}, {"date": "2000-03-27", "close": 2839.14375, "volume": 52.0}, {"date": "2000-03-28", "close": 2732.00625, "volume": 66.0}, {"date": "2000-03-29", "close": 2732.00625, "volume": 102.0}, {"date": "2000-03-30", "close": 2624.86875, "volume": 59.0}, {"date": "2000-03-31", "close": 2624.86875, "volume": 45.0}, {"date": "2000-04-03", "close": 2517.73125, "volume": 30.0}, {"date": "2000-04-04", "close": 2357.025, "volume": 45.0}, {"date": "2000-04-05", "close": 2249.8875, "volume": 116.0}, {"date": "2000-04-06", "close": 2357.025, "volume": 34.0}, {"date": "2000-04-07", "close": 2517.73125, "volume": 55.0}, {"date": "2000-04-10", "close": 2571.3, "volume": 65.0}, {"date": "2000-04-11", "close": 2357.025, "volume": 53.0}, {"date": "2000-04-12", "close": 2410.59375, "volume": 31.0}, {"date": "2000-04-13", "close": 2196.31875, "volume": 57.0}, {"date": "2000-04-14", "close": 2410.59375, "volume": 65.0}, {"date": "2000-04-17", "close": 1767.76875, "volume": 161.0}, {"date": "2000-04-18", "close": 1982.04375, "volume": 95.0}, {"date": "2000-04-19", "close": 1821.3375, "volume": 57.0}, {"date": "2000-04-20", "close": 1767.76875, "volume": 18.0}, {"date": "2000-04-26", "close": 1767.76875, "volume": 25.0}, {"date": "2000-04-27", "close": 1714.2, "volume": 37.0}, {"date": "2000-04-28", "close": 1714.2, "volume": 33.0}, {"date": "2000-05-01", "close": 1767.76875, "volume": 106.0}, {"date": "2000-05-02", "close": 1821.3375, "volume": 62.0}, {"date": "2000-05-03", "close": 2089.18125, "volume": 114.0}, {"date": "2000-05-04", "close": 2089.18125, "volume": 34.0}, {"date": "2000-05-05", "close": 2089.18125, "volume": 19.0}, {"date": "2000-05-08", "close": 2035.6125, "volume": 44.0}, {"date": "2000-05-09", "close": 1821.3375, "volume": 16.0}, {"date": "2000-05-10", "close": 1714.2, "volume": 23.0}, {"date": "2000-05-11", "close": 1767.76875, "volume": 15.0}, {"date": "2000-05-12", "close": 1928.475, "volume": 29.0}, {"date": "2000-05-15", "close": 2089.18125, "volume": 80.0}, {"date": "2000-05-16", "close": 1928.475, "volume": 16.0}, {"date": "2000-05-17", "close": 2142.75, "volume": 104.0}, {"date": "2000-05-18", "close": 2035.6125, "volume": 40.0}, {"date": "2000-05-19", "close": 1874.90625, "volume": 32.0}, {"date": "2000-05-22", "close": 1821.3375, "volume": 23.0}, {"date": "2000-05-23", "close": 1874.90625, "volume": 11.0}, {"date": "2000-05-24", "close": 1767.76875, "volume": 7.0}, {"date": "2000-05-25", "close": 1767.76875, "volume": 25.0}, {"date": "2000-05-26", "close": 1714.2, "volume": 6.0}, {"date": "2000-05-29", "close": 1767.76875, "volume": 15.0}, {"date": "2000-05-30", "close": 1660.63125, "volume": 21.0}, {"date": "2000-05-31", "close": 1767.76875, "volume": 14.0}, {"date": "2000-06-01", "close": 1607.0625, "volume": 12.0}, {"date": "2000-06-02", "close": 1607.0625, "volume": 58.0}, {"date": "2000-06-05", "close": 1499.925, "volume": 73.0}, {"date": "2000-06-06", "close": 1499.925, "volume": 22.0}, {"date": "2000-06-07", "close": 1499.925, "volume": 27.0}, {"date": "2000-06-08", "close": 1553.49375, "volume": 28.0}, {"date": "2000-06-09", "close": 1553.49375, "volume": 38.0}, {"date": "2000-06-13", "close": 1499.925, "volume": 22.0}, {"date": "2000-06-14", "close": 1446.35625, "volume": 18.0}, {"date": "2000-06-15", "close": 1499.925, "volume": 52.0}, {"date": "2000-06-16", "close": 1499.925, "volume": 30.0}, {"date": "2000-06-19", "close": 1339.21875, "volume": 42.0}, {"date": "2000-06-20", "close": 1392.7875, "volume": 76.0}, {"date": "2000-06-21", "close": 1392.7875, "volume": 77.0}, {"date": "2000-06-22", "close": 1607.0625, "volume": 150.0}, {"date": "2000-06-23", "close": 1660.63125, "volume": 100.0}, {"date": "2000-06-26", "close": 1767.76875, "volume": 145.0}, {"date": "2000-06-27", "close": 1767.76875, "volume": 145.0}, {"date": "2000-06-28", "close": 1832.05125, "volume": 178.0}, {"date": "2000-06-29", "close": 1714.2, "volume": 147.0}, {"date": "2000-06-30", "close": 1553.49375, "volume": 174.0}, {"date": "2000-07-03", "close": 1767.76875, "volume": 67.0}, {"date": "2000-07-04", "close": 1714.2, "volume": 55.0}, {"date": "2000-07-05", "close": 1767.76875, "volume": 26.0}, {"date": "2000-07-06", "close": 1874.90625, "volume": 136.0}, {"date": "2000-07-07", "close": 1874.90625, "volume": 30.0}, {"date": "2000-07-10", "close": 1874.90625, "volume": 38.0}, {"date": "2000-07-11", "close": 1928.475, "volume": 30.0}, {"date": "2000-07-12", "close": 2035.6125, "volume": 72.0}, {"date": "2000-07-13", "close": 2035.6125, "volume": 166.0}, {"date": "2000-07-14", "close": 2035.6125, "volume": 38.0}, {"date": "2000-07-17", "close": 1928.475, "volume": 33.0}, {"date": "2000-07-18", "close": 1874.90625, "volume": 36.0}, {"date": "2000-07-19", "close": 1874.90625, "volume": 8.0}, {"date": "2000-07-20", "close": 1821.3375, "volume": 68.0}, {"date": "2000-07-21", "close": 1928.475, "volume": 40.0}, {"date": "2000-07-24", "close": 1874.90625, "volume": 24.0}, {"date": "2000-07-25", "close": 1928.475, "volume": 27.0}, {"date": "2000-07-26", "close": 1874.90625, "volume": 42.0}, {"date": "2000-07-27", "close": 1874.90625, "volume": 17.0}, {"date": "2000-07-28", "close": 1821.3375, "volume": 18.0}, {"date": "2000-07-31", "close": 1714.2, "volume": 41.0}, {"date": "2000-08-01", "close": 1714.2, "volume": 11.0}, {"date": "2000-08-02", "close": 1767.76875, "volume": 15.0}, {"date": "2000-08-03", "close": 1660.63125, "volume": 9.0}, {"date": "2000-08-04", "close": 1982.04375, "volume": 112.0}, {"date": "2000-08-07", "close": 2142.75, "volume": 126.0}, {"date": "2000-08-08", "close": 2196.31875, "volume": 441.0}, {"date": "2000-08-09", "close": 2035.6125, "volume": 94.0}, {"date": "2000-08-10", "close": 2035.6125, "volume": 98.0}, {"date": "2000-08-11", "close": 1874.90625, "volume": 35.0}, {"date": "2000-08-14", "close": 1874.90625, "volume": 30.0}, {"date": "2000-08-15", "close": 1982.04375, "volume": 40.0}, {"date": "2000-08-16", "close": 2035.6125, "volume": 26.0}, {"date": "2000-08-17", "close": 1982.04375, "volume": 33.0}, {"date": "2000-08-18", "close": 1874.90625, "volume": 21.0}, {"date": "2000-08-21", "close": 1928.475, "volume": 16.0}, {"date": "2000-08-22", "close": 2196.31875, "volume": 61.0}, {"date": "2000-08-23", "close": 2142.75, "volume": 41.0}, {"date": "2000-08-24", "close": 1982.04375, "volume": 72.0}, {"date": "2000-08-25", "close": 2089.18125, "volume": 19.0}, {"date": "2000-08-28", "close": 2089.18125, "volume": 2.0}, {"date": "2000-08-29", "close": 1821.3375, "volume": 53.0}, {"date": "2000-08-30", "close": 1874.90625, "volume": 54.0}, {"date": "2000-08-31", "close": 1821.3375, "volume": 65.0}, {"date": "2000-09-01", "close": 1767.76875, "volume": 3.0}, {"date": "2000-09-05", "close": 1767.76875, "volume": 4.0}, {"date": "2000-09-06", "close": 1660.63125, "volume": 25.0}, {"date": "2000-09-07", "close": 1714.2, "volume": 4.0}, {"date": "2000-09-08", "close": 1660.63125, "volume": 24.0}, {"date": "2000-09-11", "close": 1660.63125, "volume": 6.0}, {"date": "2000-09-12", "close": 1607.0625, "volume": 19.0}, {"date": "2000-09-13", "close": 1607.0625, "volume": 1.0}, {"date": "2000-09-14", "close": 1553.49375, "volume": 5.0}, {"date": "2000-09-15", "close": 1446.35625, "volume": 8.0}, {"date": "2000-09-18", "close": 1392.7875, "volume": 7.0}, {"date": "2000-09-19", "close": 1339.21875, "volume": 14.0}, {"date": "2000-09-20", "close": 1392.7875, "volume": 40.0}, {"date": "2000-09-21", "close": 1446.35625, "volume": 26.0}, {"date": "2000-09-22", "close": 1339.21875, "volume": 14.0}, {"date": "2000-09-25", "close": 1660.63125, "volume": 28.0}, {"date": "2000-09-26", "close": 1499.925, "volume": 23.0}, {"date": "2000-09-27", "close": 1446.35625, "volume": 7.0}, {"date": "2000-09-28", "close": 1392.7875, "volume": 19.0}, {"date": "2000-09-29", "close": 1499.925, "volume": 3.0}, {"date": "2000-10-02", "close": 1446.35625, "volume": 6.0}, {"date": "2000-10-03", "close": 1446.35625, "volume": 10.0}, {"date": "2000-10-04", "close": 1392.7875, "volume": 9.0}, {"date": "2000-10-05", "close": 1392.7875, "volume": 15.0}, {"date": "2000-10-06", "close": 1392.7875, "volume": 5.0}, {"date": "2000-10-09", "close": 1446.35625, "volume": 3.0}, {"date": "2000-10-10", "close": 1392.7875, "volume": 9.0}, {"date": "2000-10-11", "close": 1446.35625, "volume": 12.0}, {"date": "2000-10-12", "close": 1392.7875, "volume": 20.0}, {"date": "2000-10-13", "close": 1392.7875, "volume": 6.0}, {"date": "2000-10-16", "close": 1446.35625, "volume": 45.0}, {"date": "2000-10-17", "close": 1392.7875, "volume": 5.0}, {"date": "2000-10-18", "close": 1392.7875, "volume": 52.0}, {"date": "2000-10-19", "close": 1553.49375, "volume": 56.0}, {"date": "2000-10-20", "close": 1392.7875, "volume": 19.0}, {"date": "2000-10-23", "close": 1446.35625, "volume": 10.0}, {"date": "2000-10-24", "close": 1392.7875, "volume": 22.0}, {"date": "2000-10-25", "close": 1392.7875, "volume": 27.0}, {"date": "2000-10-26", "close": 1339.21875, "volume": 7.0}, {"date": "2000-10-27", "close": 1339.21875, "volume": 9.0}, {"date": "2000-11-03", "close": 1499.925, "volume": 41.0}, {"date": "2000-11-06", "close": 1392.7875, "volume": 41.0}, {"date": "2000-11-07", "close": 1446.35625, "volume": 8.0}, {"date": "2000-11-08", "close": 1392.7875, "volume": 20.0}, {"date": "2000-11-09", "close": 1392.7875, "volume": 17.0}, {"date": "2000-11-10", "close": 1607.0625, "volume": 86.0}, {"date": "2000-11-13", "close": 1607.0625, "volume": 226.0}, {"date": "2000-11-14", "close": 1607.0625, "volume": 50.0}, {"date": "2000-11-15", "close": 1607.0625, "volume": 19.0}, {"date": "2000-11-16", "close": 1553.49375, "volume": 33.0}, {"date": "2000-11-17", "close": 1553.49375, "volume": 8.0}, {"date": "2000-11-20", "close": 1446.35625, "volume": 23.0}, {"date": "2000-11-21", "close": 1446.35625, "volume": 13.0}, {"date": "2000-11-22", "close": 1499.925, "volume": 39.0}, {"date": "2000-11-23", "close": 1499.925, "volume": 6.0}, {"date": "2000-11-24", "close": 1499.925, "volume": 15.0}, {"date": "2000-11-27", "close": 1499.925, "volume": 8.0}, {"date": "2000-11-28", "close": 1499.925, "volume": 40.0}, {"date": "2000-11-29", "close": 1499.925, "volume": 19.0}, {"date": "2000-11-30", "close": 1392.7875, "volume": 16.0}, {"date": "2000-12-01", "close": 1339.21875, "volume": 2.0}, {"date": "2000-12-04", "close": 1392.7875, "volume": 23.0}, {"date": "2000-12-05", "close": 1285.65, "volume": 108.0}, {"date": "2000-12-06", "close": 1392.7875, "volume": 31.0}, {"date": "2000-12-07", "close": 1392.7875, "volume": 25.0}, {"date": "2000-12-08", "close": 1339.21875, "volume": 26.0}, {"date": "2000-12-11", "close": 1392.7875, "volume": 33.0}, {"date": "2000-12-12", "close": 1285.65, "volume": 24.0}, {"date": "2000-12-13", "close": 1285.65, "volume": 4.0}, {"date": "2000-12-14", "close": 1232.08125, "volume": 13.0}, {"date": "2000-12-15", "close": 1232.08125, "volume": 23.0}, {"date": "2000-12-18", "close": 1232.08125, "volume": null}, {"date": "2000-12-19", "close": 1232.08125, "volume": null}, {"date": "2000-12-20", "close": 1124.94375, "volume": 24.0}, {"date": "2000-12-21", "close": 1124.94375, "volume": 20.0}, {"date": "2000-12-22", "close": 1124.94375, "volume": 14.0}, {"date": "2000-12-27", "close": 1178.5125, "volume": 15.0}, {"date": "2000-12-28", "close": 1178.5125, "volume": null}, {"date": "2000-12-29", "close": 1124.94375, "volume": 5.0}, {"date": "2001-01-02", "close": 1178.5125, "volume": 10.0}, {"date": "2001-01-03", "close": 1124.94375, "volume": 8.0}, {"date": "2001-01-04", "close": 1124.94375, "volume": 9.0}, {"date": "2001-01-05", "close": 1071.375, "volume": 6.0}, {"date": "2001-01-08", "close": 1124.94375, "volume": 5.0}, {"date": "2001-01-09", "close": 985.665, "volume": 17.0}, {"date": "2001-01-10", "close": 1060.66125, "volume": 11.0}, {"date": "2001-01-11", "close": 1007.0925, "volume": 13.0}, {"date": "2001-01-12", "close": 1007.0925, "volume": 16.0}, {"date": "2001-01-15", "close": 996.37875, "volume": 14.0}, {"date": "2001-01-16", "close": 1017.80625, "volume": 8.0}, {"date": "2001-01-17", "close": 1017.80625, "volume": 1.0}, {"date": "2001-01-18", "close": 1071.375, "volume": 7.0}, {"date": "2001-01-19", "close": 1017.80625, "volume": 21.0}, {"date": "2001-01-22", "close": 1071.375, "volume": 19.0}, {"date": "2001-01-23", "close": 1071.375, "volume": 6.0}, {"date": "2001-01-24", "close": 1178.5125, "volume": 31.0}, {"date": "2001-01-25", "close": 1124.94375, "volume": 62.0}, {"date": "2001-01-29", "close": 1071.375, "volume": 5.0}, {"date": "2001-01-30", "close": 1124.94375, "volume": 6.0}, {"date": "2001-01-31", "close": 1124.94375, "volume": 25.0}, {"date": "2001-02-01", "close": 1178.5125, "volume": 20.0}, {"date": "2001-02-02", "close": 1124.94375, "volume": 65.0}, {"date": "2001-02-05", "close": 1124.94375, "volume": null}, {"date": "2001-02-06", "close": 1124.94375, "volume": null}, {"date": "2001-02-07", "close": 1124.94375, "volume": null}, {"date": "2001-02-08", "close": 1124.94375, "volume": null}, {"date": "2001-02-09", "close": 1124.94375, "volume": null}, {"date": "2001-02-12", "close": 1124.94375, "volume": null}, {"date": "2001-02-13", "close": 1124.94375, "volume": null}, {"date": "2001-02-14", "close": 1124.94375, "volume": null}, {"date": "2001-03-02", "close": 1114.23, "volume": 14.0}, {"date": "2001-03-05", "close": 878.5275, "volume": 19.0}, {"date": "2001-03-06", "close": 921.3825, "volume": 22.0}, {"date": "2001-03-07", "close": 857.1, "volume": 6.0}, {"date": "2001-03-08", "close": 921.3825, "volume": 48.0}, {"date": "2001-03-09", "close": 857.1, "volume": 10.0}, {"date": "2001-03-12", "close": 857.1, "volume": 6.0}, {"date": "2001-03-13", "close": 749.9625, "volume": 31.0}, {"date": "2001-03-14", "close": 792.8175, "volume": 7.0}, {"date": "2001-03-15", "close": 792.8175, "volume": 17.0}, {"date": "2001-03-16", "close": 792.8175, "volume": 4.0}, {"date": "2001-03-19", "close": 728.535, "volume": 46.0}, {"date": "2001-03-20", "close": 760.67625, "volume": 8.0}, {"date": "2001-03-21", "close": 771.39, "volume": 9.0}, {"date": "2001-03-22", "close": 685.68, "volume": 21.0}, {"date": "2001-03-23", "close": 664.2525, "volume": 11.0}, {"date": "2001-03-26", "close": 642.825, "volume": 13.0}, {"date": "2001-03-27", "close": 664.2525, "volume": 47.0}, {"date": "2001-03-28", "close": 642.825, "volume": 20.0}, {"date": "2001-03-29", "close": 642.825, "volume": 25.0}, {"date": "2001-03-30", "close": 664.2525, "volume": 31.0}, {"date": "2001-04-02", "close": 599.97, "volume": 33.0}, {"date": "2001-04-03", "close": 557.115, "volume": 12.0}, {"date": "2001-04-04", "close": 578.5425, "volume": 2.0}, {"date": "2001-04-05", "close": 642.825, "volume": 7.0}, {"date": "2001-04-06", "close": 642.825, "volume": 63.0}, {"date": "2001-04-09", "close": 589.25625, "volume": 50.0}, {"date": "2001-04-10", "close": 589.25625, "volume": 1.0}, {"date": "2001-04-11", "close": 642.825, "volume": 11.0}, {"date": "2001-04-12", "close": 589.25625, "volume": 1.0}, {"date": "2001-04-17", "close": 557.115, "volume": 2.0}, {"date": "2001-04-18", "close": 599.97, "volume": 21.0}, {"date": "2001-04-19", "close": 642.825, "volume": 39.0}, {"date": "2001-04-20", "close": 771.39, "volume": 75.0}, {"date": "2001-04-23", "close": 814.245, "volume": 28.0}, {"date": "2001-04-24", "close": 792.8175, "volume": 68.0}, {"date": "2001-04-26", "close": 749.9625, "volume": 8.0}, {"date": "2001-04-27", "close": 707.1075, "volume": 6.0}, {"date": "2001-04-30", "close": 707.1075, "volume": 30.0}, {"date": "2001-05-01", "close": 749.9625, "volume": 11.0}, {"date": "2001-05-02", "close": 749.9625, "volume": 15.0}, {"date": "2001-05-03", "close": 696.39375, "volume": 3.0}, {"date": "2001-05-04", "close": 696.39375, "volume": 30.0}, {"date": "2001-05-07", "close": 664.2525, "volume": 19.0}, {"date": "2001-05-08", "close": 664.2525, "volume": null}, {"date": "2001-05-09", "close": 674.96625, "volume": 39.0}, {"date": "2001-05-10", "close": 717.82125, "volume": 38.0}, {"date": "2001-05-11", "close": 685.68, "volume": 16.0}, {"date": "2001-05-14", "close": 685.68, "volume": 10.0}, {"date": "2001-05-15", "close": 685.68, "volume": 8.0}, {"date": "2001-05-16", "close": 653.53875, "volume": 7.0}, {"date": "2001-05-17", "close": 696.39375, "volume": 13.0}, {"date": "2001-05-18", "close": 685.68, "volume": 3.0}, {"date": "2001-05-21", "close": 707.1075, "volume": 32.0}, {"date": "2001-05-22", "close": 664.2525, "volume": 5.0}, {"date": "2001-05-23", "close": 664.2525, "volume": 11.0}, {"date": "2001-05-24", "close": 664.2525, "volume": 5.0}, {"date": "2001-05-25", "close": 632.11125, "volume": 30.0}, {"date": "2001-05-28", "close": 653.53875, "volume": 29.0}, {"date": "2001-05-29", "close": 674.96625, "volume": 19.0}, {"date": "2001-05-30", "close": 717.82125, "volume": 44.0}, {"date": "2001-05-31", "close": 717.82125, "volume": 11.0}, {"date": "2001-06-01", "close": 749.9625, "volume": 79.0}, {"date": "2001-06-04", "close": 760.67625, "volume": 43.0}, {"date": "2001-06-05", "close": 664.2525, "volume": 56.0}, {"date": "2001-06-06", "close": 685.68, "volume": 14.0}, {"date": "2001-06-07", "close": 685.68, "volume": 22.0}, {"date": "2001-06-08", "close": 685.68, "volume": 42.0}, {"date": "2001-06-12", "close": 728.535, "volume": 24.0}, {"date": "2001-06-13", "close": 696.39375, "volume": 14.0}, {"date": "2001-06-14", "close": 685.68, "volume": 17.0}, {"date": "2001-06-15", "close": 664.2525, "volume": 9.0}, {"date": "2001-06-18", "close": 664.2525, "volume": 14.0}, {"date": "2001-06-19", "close": 674.96625, "volume": 11.0}, {"date": "2001-06-20", "close": 642.825, "volume": 18.0}, {"date": "2001-06-21", "close": 642.825, "volume": 43.0}, {"date": "2001-06-22", "close": 653.53875, "volume": 49.0}, {"date": "2001-06-25", "close": 642.825, "volume": 25.0}, {"date": "2001-06-26", "close": 632.11125, "volume": 35.0}, {"date": "2001-06-27", "close": 632.11125, "volume": 24.0}, {"date": "2001-06-28", "close": 632.11125, "volume": 39.0}, {"date": "2001-06-29", "close": 578.5425, "volume": 73.0}, {"date": "2001-07-02", "close": 674.96625, "volume": 1.0}, {"date": "2001-07-03", "close": 599.97, "volume": 27.0}, {"date": "2001-07-04", "close": 599.97, "volume": 0.0}, {"date": "2001-07-05", "close": 599.97, "volume": 3.0}, {"date": "2001-07-06", "close": 599.97, "volume": 1.0}, {"date": "2001-07-09", "close": 599.97, "volume": 1.0}, {"date": "2001-07-10", "close": 578.5425, "volume": 9.0}, {"date": "2001-07-11", "close": 567.82875, "volume": 19.0}, {"date": "2001-07-12", "close": 567.82875, "volume": 3.0}, {"date": "2001-07-13", "close": 589.25625, "volume": 8.0}, {"date": "2001-07-16", "close": 589.25625, "volume": 4.0}, {"date": "2001-07-17", "close": 589.25625, "volume": 8.0}, {"date": "2001-07-18", "close": 589.25625, "volume": 2.0}, {"date": "2001-07-19", "close": 685.68, "volume": 68.0}, {"date": "2001-07-20", "close": 664.2525, "volume": 45.0}, {"date": "2001-07-23", "close": 599.97, "volume": 6.0}, {"date": "2001-07-24", "close": 578.5425, "volume": 43.0}, {"date": "2001-07-25", "close": 535.6875, "volume": 34.0}, {"date": "2001-07-26", "close": 514.26, "volume": 25.0}, {"date": "2001-07-27", "close": 578.5425, "volume": 6.0}, {"date": "2001-07-30", "close": 578.5425, "volume": 39.0}, {"date": "2001-07-31", "close": 492.8325, "volume": 13.0}, {"date": "2001-08-01", "close": 492.8325, "volume": null}, {"date": "2001-08-02", "close": 503.54625, "volume": 12.0}, {"date": "2001-08-03", "close": 492.8325, "volume": 23.0}, {"date": "2001-08-06", "close": 492.8325, "volume": 2.0}, {"date": "2001-08-07", "close": 535.6875, "volume": 1.0}, {"date": "2001-08-08", "close": 599.97, "volume": 20.0}, {"date": "2001-08-09", "close": 557.115, "volume": 8.0}, {"date": "2001-08-10", "close": 642.825, "volume": 31.0}, {"date": "2001-08-13", "close": 599.97, "volume": 4.0}, {"date": "2001-08-14", "close": 578.5425, "volume": 6.0}, {"date": "2001-08-15", "close": 546.40125, "volume": 23.0}, {"date": "2001-08-16", "close": 546.40125, "volume": 1.0}, {"date": "2001-08-17", "close": 546.40125, "volume": 14.0}, {"date": "2001-08-20", "close": 514.26, "volume": 109.0}, {"date": "2001-08-21", "close": 535.6875, "volume": 20.0}, {"date": "2001-08-22", "close": 492.8325, "volume": 4.0}, {"date": "2001-08-23", "close": 492.8325, "volume": 0.0}, {"date": "2001-08-24", "close": 482.11875, "volume": 20.0}, {"date": "2001-08-27", "close": 449.9775, "volume": 5.0}, {"date": "2001-08-28", "close": 456.40575, "volume": 1.0}, {"date": "2001-08-29", "close": 471.405, "volume": 21.0}, {"date": "2001-08-30", "close": 428.55, "volume": 9.0}, {"date": "2001-08-31", "close": 471.405, "volume": 5.0}, {"date": "2001-09-03", "close": 449.9775, "volume": 5.0}, {"date": "2001-09-04", "close": 471.405, "volume": 22.0}, {"date": "2001-09-05", "close": 439.26375, "volume": 10.0}, {"date": "2001-09-06", "close": 439.26375, "volume": null}, {"date": "2001-09-10", "close": 482.11875, "volume": 13.0}, {"date": "2001-09-11", "close": 503.54625, "volume": 8.0}, {"date": "2001-09-12", "close": 364.2675, "volume": 4.0}, {"date": "2001-09-13", "close": 407.1225, "volume": 24.0}, {"date": "2001-09-14", "close": 428.55, "volume": 12.0}, {"date": "2001-09-17", "close": 385.695, "volume": 1.0}, {"date": "2001-09-18", "close": 396.40875, "volume": 3.0}, {"date": "2001-09-19", "close": 374.98125, "volume": 21.0}, {"date": "2001-09-20", "close": 385.695, "volume": 3.0}, {"date": "2001-09-21", "close": 364.2675, "volume": 7.0}, {"date": "2001-09-24", "close": 321.4125, "volume": 7.0}, {"date": "2001-09-25", "close": 321.4125, "volume": null}, {"date": "2001-09-26", "close": 321.4125, "volume": null}, {"date": "2001-09-27", "close": 342.84, "volume": 4.0}, {"date": "2001-09-28", "close": 332.12625, "volume": 8.0}, {"date": "2001-10-01", "close": 342.84, "volume": 9.0}, {"date": "2001-10-02", "close": 364.2675, "volume": 9.0}, {"date": "2001-10-03", "close": 332.12625, "volume": 7.0}, {"date": "2001-10-04", "close": 353.55375, "volume": 1.0}, {"date": "2001-10-05", "close": 385.695, "volume": 12.0}, {"date": "2001-10-08", "close": 364.2675, "volume": 2.0}, {"date": "2001-10-09", "close": 385.695, "volume": 31.0}, {"date": "2001-10-10", "close": 396.40875, "volume": 0.0}, {"date": "2001-10-11", "close": 428.55, "volume": 9.0}, {"date": "2001-10-12", "close": 460.69125, "volume": 14.0}, {"date": "2001-10-15", "close": 471.405, "volume": 20.0}, {"date": "2001-10-16", "close": 471.405, "volume": 19.0}, {"date": "2001-10-17", "close": 471.405, "volume": 1.0}, {"date": "2001-10-18", "close": 407.1225, "volume": 6.0}, {"date": "2001-10-19", "close": 396.40875, "volume": 11.0}, {"date": "2001-10-22", "close": 407.1225, "volume": 12.0}, {"date": "2001-10-24", "close": 407.1225, "volume": 3.0}, {"date": "2001-10-25", "close": 396.40875, "volume": 8.0}, {"date": "2001-10-29", "close": 417.83625, "volume": 7.0}, {"date": "2001-10-31", "close": 471.405, "volume": 25.0}, {"date": "2001-11-02", "close": 460.69125, "volume": 9.0}, {"date": "2001-11-05", "close": 460.69125, "volume": 2.0}, {"date": "2001-11-06", "close": 460.69125, "volume": 28.0}, {"date": "2001-11-07", "close": 449.9775, "volume": 5.0}, {"date": "2001-11-08", "close": 471.405, "volume": 1.0}, {"date": "2001-11-09", "close": 492.8325, "volume": 2.0}, {"date": "2001-11-12", "close": 535.6875, "volume": 42.0}, {"date": "2001-11-13", "close": 492.8325, "volume": 1.0}, {"date": "2001-11-14", "close": 471.405, "volume": 42.0}, {"date": "2001-11-15", "close": 492.8325, "volume": 13.0}, {"date": "2001-11-16", "close": 514.26, "volume": 15.0}, {"date": "2001-11-19", "close": 514.26, "volume": 7.0}, {"date": "2001-11-20", "close": 557.115, "volume": 6.0}, {"date": "2001-11-21", "close": 482.11875, "volume": 3.0}, {"date": "2001-11-23", "close": 492.8325, "volume": 18.0}, {"date": "2001-11-26", "close": 535.6875, "volume": 7.0}, {"date": "2001-11-27", "close": 546.40125, "volume": 7.0}, {"date": "2001-11-28", "close": 514.26, "volume": 9.0}, {"date": "2001-11-29", "close": 482.11875, "volume": 21.0}, {"date": "2001-11-30", "close": 482.11875, "volume": 1.0}, {"date": "2001-12-04", "close": 471.405, "volume": 5.0}, {"date": "2001-12-05", "close": 428.55, "volume": 1.0}, {"date": "2001-12-07", "close": 428.55, "volume": 17.0}, {"date": "2001-12-10", "close": 460.69125, "volume": 1.0}, {"date": "2001-12-11", "close": 449.9775, "volume": 8.0}, {"date": "2001-12-12", "close": 449.9775, "volume": 1.0}, {"date": "2001-12-13", "close": 449.9775, "volume": 14.0}, {"date": "2001-12-17", "close": 439.26375, "volume": 3.0}, {"date": "2001-12-19", "close": 449.9775, "volume": 2.0}, {"date": "2001-12-24", "close": 449.9775, "volume": 3.0}, {"date": "2002-01-02", "close": 449.9775, "volume": 5.0}, {"date": "2002-01-03", "close": 449.9775, "volume": 7.0}, {"date": "2002-01-04", "close": 449.9775, "volume": 5.0}, {"date": "2002-01-08", "close": 449.9775, "volume": 1.0}, {"date": "2002-01-09", "close": 471.405, "volume": 11.0}, {"date": "2002-01-10", "close": 471.405, "volume": 0.0}, {"date": "2002-01-11", "close": 471.405, "volume": 6.0}, {"date": "2002-01-14", "close": 471.405, "volume": 4.0}, {"date": "2002-01-15", "close": 449.9775, "volume": 42.0}, {"date": "2002-01-16", "close": 503.54625, "volume": 17.0}, {"date": "2002-01-17", "close": 567.82875, "volume": 49.0}, {"date": "2002-01-18", "close": 524.97375, "volume": 17.0}, {"date": "2002-01-21", "close": 482.11875, "volume": 75.0}, {"date": "2002-01-22", "close": 503.54625, "volume": 5.0}, {"date": "2002-01-23", "close": 514.26, "volume": 1.0}, {"date": "2002-01-24", "close": 535.6875, "volume": 49.0}, {"date": "2002-01-25", "close": 514.26, "volume": 40.0}, {"date": "2002-01-29", "close": 599.97, "volume": 86.0}, {"date": "2002-01-30", "close": 610.68375, "volume": 49.0}, {"date": "2002-01-31", "close": 621.3975, "volume": 23.0}, {"date": "2002-02-01", "close": 717.82125, "volume": 47.0}, {"date": "2002-02-04", "close": 749.9625, "volume": 39.0}, {"date": "2002-02-05", "close": 696.39375, "volume": 38.0}, {"date": "2002-02-06", "close": 610.68375, "volume": 29.0}, {"date": "2002-02-07", "close": 642.825, "volume": 106.0}, {"date": "2002-02-08", "close": 621.3975, "volume": 11.0}, {"date": "2002-02-11", "close": 653.53875, "volume": 62.0}, {"date": "2002-02-12", "close": 696.39375, "volume": 11.0}, {"date": "2002-02-13", "close": 685.68, "volume": 33.0}, {"date": "2002-02-15", "close": 707.1075, "volume": 37.0}, {"date": "2002-02-18", "close": 771.39, "volume": 127.0}, {"date": "2002-02-19", "close": 749.9625, "volume": 42.0}, {"date": "2002-02-20", "close": 728.535, "volume": 9.0}, {"date": "2002-02-21", "close": 707.1075, "volume": 25.0}, {"date": "2002-02-22", "close": 707.1075, "volume": 49.0}, {"date": "2002-02-25", "close": 707.1075, "volume": 36.0}, {"date": "2002-02-26", "close": 728.535, "volume": 35.0}, {"date": "2002-02-27", "close": 642.825, "volume": 103.0}, {"date": "2002-02-28", "close": 642.825, "volume": 12.0}, {"date": "2002-03-01", "close": 642.825, "volume": 22.0}, {"date": "2002-03-04", "close": 642.825, "volume": 208.0}, {"date": "2002-03-05", "close": 642.825, "volume": 23.0}, {"date": "2002-03-06", "close": 728.535, "volume": 50.0}, {"date": "2002-03-07", "close": 664.2525, "volume": 1.0}, {"date": "2002-03-08", "close": 664.2525, "volume": 14.0}, {"date": "2002-03-11", "close": 685.68, "volume": 11.0}, {"date": "2002-03-12", "close": 739.24875, "volume": 4.0}, {"date": "2002-03-13", "close": 771.39, "volume": 58.0}, {"date": "2002-03-14", "close": 771.39, "volume": 10.0}, {"date": "2002-03-15", "close": 760.67625, "volume": 20.0}, {"date": "2002-03-20", "close": 707.1075, "volume": 19.0}, {"date": "2002-03-21", "close": 707.1075, "volume": 9.0}, {"date": "2002-03-22", "close": 685.68, "volume": 5.0}, {"date": "2002-03-25", "close": 685.68, "volume": 12.0}, {"date": "2002-03-26", "close": 685.68, "volume": 20.0}, {"date": "2002-03-28", "close": 717.82125, "volume": 7.0}, {"date": "2002-04-02", "close": 653.53875, "volume": 11.0}, {"date": "2002-04-04", "close": 685.68, "volume": 41.0}, {"date": "2002-04-08", "close": 664.2525, "volume": 5.0}, {"date": "2002-04-09", "close": 664.2525, "volume": 5.0}, {"date": "2002-04-10", "close": 621.3975, "volume": 12.0}, {"date": "2002-04-11", "close": 621.3975, "volume": 20.0}, {"date": "2002-04-12", "close": 621.3975, "volume": 9.0}, {"date": "2002-04-15", "close": 664.2525, "volume": 1.0}, {"date": "2002-04-16", "close": 664.2525, "volume": 2.0}, {"date": "2002-04-18", "close": 642.825, "volume": 9.0}, {"date": "2002-04-19", "close": 642.825, "volume": 11.0}, {"date": "2002-04-22", "close": 728.535, "volume": 26.0}, {"date": "2002-04-23", "close": 728.535, "volume": 49.0}, {"date": "2002-04-24", "close": 364.2675, "volume": 91.0}, {"date": "2002-04-26", "close": 321.4125, "volume": 161.0}, {"date": "2002-04-29", "close": 321.4125, "volume": 136.0}, {"date": "2002-04-30", "close": 321.4125, "volume": 77.0}, {"date": "2002-05-01", "close": 289.27125, "volume": 53.0}, {"date": "2002-05-02", "close": 321.4125, "volume": 59.0}, {"date": "2002-05-03", "close": 278.5575, "volume": 17.0}, {"date": "2002-05-07", "close": 278.5575, "volume": 49.0}, {"date": "2002-05-09", "close": 289.27125, "volume": 7.0}, {"date": "2002-05-10", "close": 278.5575, "volume": 25.0}, {"date": "2002-05-13", "close": 278.5575, "volume": 1.0}, {"date": "2002-05-14", "close": 278.5575, "volume": 77.0}, {"date": "2002-05-15", "close": 278.5575, "volume": 16.0}, {"date": "2002-05-16", "close": 267.84375, "volume": 30.0}, {"date": "2002-05-17", "close": 257.13, "volume": 75.0}, {"date": "2002-05-20", "close": 299.985, "volume": 78.0}, {"date": "2002-05-21", "close": 278.5575, "volume": 10.0}, {"date": "2002-05-22", "close": 289.27125, "volume": 24.0}, {"date": "2002-05-23", "close": 310.69875, "volume": 77.0}, {"date": "2002-05-24", "close": 299.985, "volume": 34.0}, {"date": "2002-05-27", "close": 310.69875, "volume": 53.0}, {"date": "2002-05-28", "close": 299.985, "volume": 13.0}, {"date": "2002-05-29", "close": 310.69875, "volume": 21.0}, {"date": "2002-05-30", "close": 289.27125, "volume": 22.0}, {"date": "2002-05-31", "close": 289.27125, "volume": 24.0}, {"date": "2002-06-03", "close": 289.27125, "volume": 1.0}, {"date": "2002-06-04", "close": 278.5575, "volume": 52.0}, {"date": "2002-06-05", "close": 278.5575, "volume": 9.0}, {"date": "2002-06-06", "close": 267.84375, "volume": 51.0}, {"date": "2002-06-07", "close": 289.27125, "volume": 118.0}, {"date": "2002-06-11", "close": 289.27125, "volume": 71.0}, {"date": "2002-06-12", "close": 289.27125, "volume": 10.0}, {"date": "2002-06-13", "close": 257.13, "volume": 78.0}, {"date": "2002-06-14", "close": 257.13, "volume": 13.0}, {"date": "2002-06-17", "close": 235.7025, "volume": 19.0}, {"date": "2002-06-18", "close": 257.13, "volume": 131.0}, {"date": "2002-06-19", "close": 257.13, "volume": 4.0}, {"date": "2002-06-20", "close": 278.5575, "volume": 28.0}, {"date": "2002-06-21", "close": 257.13, "volume": 45.0}, {"date": "2002-06-24", "close": 267.84375, "volume": 13.0}, {"date": "2002-06-25", "close": 257.13, "volume": 17.0}, {"date": "2002-06-26", "close": 257.13, "volume": 22.0}, {"date": "2002-06-27", "close": 246.41625, "volume": 44.0}, {"date": "2002-06-28", "close": 246.41625, "volume": 62.0}, {"date": "2002-07-01", "close": 321.4125, "volume": 45.0}, {"date": "2002-07-02", "close": 321.4125, "volume": 3.0}, {"date": "2002-07-03", "close": 321.4125, "volume": 62.0}, {"date": "2002-07-04", "close": 278.5575, "volume": 10.0}, {"date": "2002-07-05", "close": 278.5575, "volume": 7.0}, {"date": "2002-07-09", "close": 299.985, "volume": 23.0}, {"date": "2002-07-10", "close": 310.69875, "volume": 13.0}, {"date": "2002-07-11", "close": 332.12625, "volume": 121.0}, {"date": "2002-07-12", "close": 332.12625, "volume": 64.0}, {"date": "2002-07-15", "close": 321.4125, "volume": 5.0}, {"date": "2002-07-16", "close": 299.985, "volume": 49.0}, {"date": "2002-07-17", "close": 310.69875, "volume": 26.0}, {"date": "2002-07-18", "close": 321.4125, "volume": 62.0}, {"date": "2002-07-19", "close": 321.4125, "volume": 14.0}, {"date": "2002-07-22", "close": 289.27125, "volume": 25.0}, {"date": "2002-07-23", "close": 299.985, "volume": 55.0}, {"date": "2002-07-24", "close": 289.27125, "volume": 4.0}, {"date": "2002-07-25", "close": 289.27125, "volume": 31.0}, {"date": "2002-07-26", "close": 289.27125, "volume": 17.0}, {"date": "2002-07-29", "close": 289.27125, "volume": 0.0}, {"date": "2002-07-30", "close": 289.27125, "volume": 16.0}, {"date": "2002-07-31", "close": 289.27125, "volume": 0.0}, {"date": "2002-08-01", "close": 289.27125, "volume": 1.0}, {"date": "2002-08-06", "close": 214.275, "volume": 44.0}, {"date": "2002-08-07", "close": 235.7025, "volume": 14.0}, {"date": "2002-08-08", "close": 235.7025, "volume": 0.0}, {"date": "2002-08-09", "close": 246.41625, "volume": 6.0}, {"date": "2002-08-12", "close": 235.7025, "volume": 11.0}, {"date": "2002-08-13", "close": 235.7025, "volume": 5.0}, {"date": "2002-08-14", "close": 246.41625, "volume": 14.0}, {"date": "2002-08-15", "close": 203.56125, "volume": 53.0}, {"date": "2002-08-16", "close": 192.8475, "volume": 90.0}, {"date": "2002-08-19", "close": 197.133, "volume": 9.0}, {"date": "2002-08-20", "close": 192.8475, "volume": 36.0}, {"date": "2002-08-21", "close": 214.275, "volume": 15.0}, {"date": "2002-08-23", "close": 235.7025, "volume": 5.0}, {"date": "2002-08-26", "close": 214.275, "volume": 6.0}, {"date": "2002-08-27", "close": 246.41625, "volume": 103.0}, {"date": "2002-08-28", "close": 235.7025, "volume": 50.0}, {"date": "2002-08-29", "close": 235.7025, "volume": 1.0}, {"date": "2002-08-30", "close": 257.13, "volume": 6.0}, {"date": "2002-09-02", "close": 224.98875, "volume": 51.0}, {"date": "2002-09-03", "close": 224.98875, "volume": 5.0}, {"date": "2002-09-04", "close": 224.98875, "volume": 33.0}, {"date": "2002-09-05", "close": 203.56125, "volume": 24.0}, {"date": "2002-09-06", "close": 203.56125, "volume": 40.0}, {"date": "2002-09-10", "close": 235.7025, "volume": 9.0}, {"date": "2002-09-11", "close": 214.275, "volume": 37.0}, {"date": "2002-09-12", "close": 246.41625, "volume": 135.0}, {"date": "2002-09-13", "close": 257.13, "volume": 36.0}, {"date": "2002-09-17", "close": 214.275, "volume": 93.0}, {"date": "2002-09-18", "close": 246.41625, "volume": 58.0}, {"date": "2002-09-19", "close": 246.41625, "volume": 7.0}, {"date": "2002-09-23", "close": 214.275, "volume": 16.0}, {"date": "2002-09-24", "close": 224.98875, "volume": 23.0}, {"date": "2002-09-26", "close": 214.275, "volume": 0.0}, {"date": "2002-10-01", "close": 214.275, "volume": 15.0}, {"date": "2002-10-02", "close": 192.8475, "volume": 23.0}, {"date": "2002-10-03", "close": 173.56275, "volume": 1.0}, {"date": "2002-10-04", "close": 192.8475, "volume": 1.0}, {"date": "2002-10-11", "close": 192.8475, "volume": 5.0}, {"date": "2002-10-17", "close": 224.98875, "volume": 47.0}, {"date": "2002-10-18", "close": 224.98875, "volume": 2.0}, {"date": "2002-10-21", "close": 197.133, "volume": 12.0}, {"date": "2002-10-22", "close": 224.98875, "volume": 8.0}, {"date": "2002-10-28", "close": 224.98875, "volume": 15.0}, {"date": "2002-10-29", "close": 224.98875, "volume": 27.0}, {"date": "2002-10-30", "close": 224.98875, "volume": 14.0}, {"date": "2002-10-31", "close": 224.98875, "volume": 20.0}, {"date": "2002-11-01", "close": 224.98875, "volume": 10.0}, {"date": "2002-11-05", "close": 214.275, "volume": 1.0}, {"date": "2002-11-07", "close": 224.98875, "volume": 10.0}, {"date": "2002-11-11", "close": 214.275, "volume": 0.0}, {"date": "2002-11-15", "close": 197.133, "volume": 17.0}, {"date": "2002-11-20", "close": 203.56125, "volume": 4.0}, {"date": "2002-11-21", "close": 184.2765, "volume": 19.0}, {"date": "2002-11-22", "close": 192.8475, "volume": 21.0}, {"date": "2002-11-26", "close": 192.8475, "volume": 2.0}, {"date": "2002-11-27", "close": 192.8475, "volume": 2.0}, {"date": "2002-11-28", "close": 214.275, "volume": 15.0}, {"date": "2002-11-29", "close": 214.275, "volume": 2.0}, {"date": "2002-12-02", "close": 214.275, "volume": 14.0}, {"date": "2002-12-03", "close": 214.275, "volume": 94.0}, {"date": "2002-12-04", "close": 224.98875, "volume": 17.0}, {"date": "2002-12-05", "close": 214.275, "volume": 75.0}, {"date": "2002-12-06", "close": 214.275, "volume": 1.0}, {"date": "2002-12-10", "close": 214.275, "volume": 48.0}, {"date": "2002-12-11", "close": 214.275, "volume": 23.0}, {"date": "2002-12-12", "close": 278.5575, "volume": 162.0}, {"date": "2002-12-13", "close": 257.13, "volume": 104.0}, {"date": "2002-12-16", "close": 267.84375, "volume": 7.0}, {"date": "2002-12-17", "close": 257.13, "volume": 26.0}, {"date": "2002-12-18", "close": 235.7025, "volume": 5.0}, {"date": "2002-12-19", "close": 257.13, "volume": 6.0}, {"date": "2002-12-20", "close": 267.84375, "volume": 5.0}, {"date": "2002-12-23", "close": 235.7025, "volume": 0.0}, {"date": "2002-12-24", "close": 224.98875, "volume": 23.0}, {"date": "2002-12-27", "close": 224.98875, "volume": 14.0}, {"date": "2002-12-31", "close": 224.98875, "volume": 1.0}, {"date": "2003-01-03", "close": 224.98875, "volume": 3.0}, {"date": "2003-01-06", "close": 214.275, "volume": 8.0}, {"date": "2003-01-07", "close": 214.275, "volume": 4.0}, {"date": "2003-01-08", "close": 224.98875, "volume": 16.0}, {"date": "2003-01-09", "close": 205.704, "volume": 1.0}, {"date": "2003-01-10", "close": 207.84675, "volume": 5.0}, {"date": "2003-01-13", "close": 224.98875, "volume": 1.0}, {"date": "2003-01-14", "close": 214.275, "volume": 3.0}, {"date": "2003-01-16", "close": 214.275, "volume": 9.0}, {"date": "2003-01-17", "close": 224.98875, "volume": 11.0}, {"date": "2003-01-20", "close": 207.84675, "volume": 56.0}, {"date": "2003-01-22", "close": 224.98875, "volume": 19.0}, {"date": "2003-01-23", "close": 214.275, "volume": 49.0}, {"date": "2003-01-24", "close": 214.275, "volume": 31.0}, {"date": "2003-01-29", "close": 186.41925, "volume": 9.0}, {"date": "2003-01-31", "close": 203.56125, "volume": 9.0}, {"date": "2003-02-03", "close": 128.565, "volume": 37.0}, {"date": "2003-02-04", "close": 182.13375, "volume": 5.0}, {"date": "2003-02-05", "close": 192.8475, "volume": 6.0}, {"date": "2003-02-06", "close": 203.56125, "volume": 21.0}, {"date": "2003-02-07", "close": 192.8475, "volume": 2.0}, {"date": "2003-02-10", "close": 192.8475, "volume": 6.0}, {"date": "2003-02-12", "close": 171.42, "volume": 2.0}, {"date": "2003-02-13", "close": 171.42, "volume": 0.0}, {"date": "2003-02-14", "close": 171.42, "volume": 23.0}, {"date": "2003-02-17", "close": 156.42075, "volume": 1.0}, {"date": "2003-02-18", "close": 156.42075, "volume": 17.0}, {"date": "2003-02-20", "close": 156.42075, "volume": 1.0}, {"date": "2003-02-21", "close": 158.5635, "volume": 11.0}, {"date": "2003-02-24", "close": 158.5635, "volume": 6.0}, {"date": "2003-02-25", "close": 171.42, "volume": 3.0}, {"date": "2003-02-26", "close": 158.5635, "volume": 1.0}, {"date": "2003-02-27", "close": 158.5635, "volume": 13.0}, {"date": "2003-02-28", "close": 171.42, "volume": 13.0}, {"date": "2003-03-03", "close": 182.13375, "volume": 18.0}, {"date": "2003-03-04", "close": 182.13375, "volume": 56.0}, {"date": "2003-03-05", "close": 171.42, "volume": 20.0}, {"date": "2003-03-06", "close": 182.13375, "volume": 0.0}, {"date": "2003-03-07", "close": 192.8475, "volume": 25.0}, {"date": "2003-03-10", "close": 182.13375, "volume": 2.0}, {"date": "2003-03-11", "close": 182.13375, "volume": 41.0}, {"date": "2003-03-12", "close": 182.13375, "volume": 1.0}, {"date": "2003-03-13", "close": 182.13375, "volume": 14.0}, {"date": "2003-03-18", "close": 182.13375, "volume": 20.0}, {"date": "2003-03-19", "close": 169.27725, "volume": 7.0}, {"date": "2003-03-20", "close": 154.278, "volume": 6.0}, {"date": "2003-03-21", "close": 149.9925, "volume": 48.0}, {"date": "2003-03-26", "close": 162.849, "volume": 14.0}, {"date": "2003-03-28", "close": 160.70625, "volume": 1.0}, {"date": "2003-03-31", "close": 156.42075, "volume": 13.0}, {"date": "2003-04-02", "close": 149.9925, "volume": 0.0}, {"date": "2003-04-04", "close": 171.42, "volume": 9.0}, {"date": "2003-04-07", "close": 171.42, "volume": 0.0}, {"date": "2003-04-08", "close": 152.13525, "volume": 2.0}, {"date": "2003-04-09", "close": 149.9925, "volume": 4.0}, {"date": "2003-04-10", "close": 152.13525, "volume": 25.0}, {"date": "2003-04-14", "close": 152.13525, "volume": 1.0}, {"date": "2003-04-16", "close": 160.70625, "volume": 11.0}, {"date": "2003-04-22", "close": 162.849, "volume": 3.0}, {"date": "2003-04-23", "close": 167.1345, "volume": 11.0}, {"date": "2003-04-28", "close": 167.1345, "volume": 13.0}, {"date": "2003-04-30", "close": 167.1345, "volume": 1.0}, {"date": "2003-05-01", "close": 167.1345, "volume": 1.0}, {"date": "2003-05-02", "close": 160.70625, "volume": 1.0}, {"date": "2003-05-05", "close": 162.849, "volume": 2.0}, {"date": "2003-05-06", "close": 160.70625, "volume": 10.0}, {"date": "2003-05-07", "close": 154.278, "volume": 12.0}, {"date": "2003-05-08", "close": 154.278, "volume": 0.0}, {"date": "2003-05-09", "close": 154.278, "volume": 1.0}, {"date": "2003-05-12", "close": 132.8505, "volume": 29.0}, {"date": "2003-05-13", "close": 134.99325, "volume": 5.0}, {"date": "2003-05-14", "close": 134.99325, "volume": 1.0}, {"date": "2003-05-15", "close": 147.84975, "volume": 11.0}, {"date": "2003-05-16", "close": 149.9925, "volume": 18.0}, {"date": "2003-05-19", "close": 147.84975, "volume": 32.0}, {"date": "2003-05-20", "close": 143.56425, "volume": 2.0}, {"date": "2003-05-21", "close": 169.27725, "volume": 25.0}, {"date": "2003-05-22", "close": 169.27725, "volume": 23.0}, {"date": "2003-05-23", "close": 160.70625, "volume": 12.0}, {"date": "2003-05-26", "close": 194.99025, "volume": 118.0}, {"date": "2003-05-27", "close": 257.13, "volume": 158.0}, {"date": "2003-05-28", "close": 246.41625, "volume": 113.0}, {"date": "2003-05-29", "close": 214.275, "volume": 42.0}, {"date": "2003-05-30", "close": 214.275, "volume": 3.0}, {"date": "2003-06-02", "close": 203.56125, "volume": 28.0}, {"date": "2003-06-04", "close": 214.275, "volume": 23.0}, {"date": "2003-06-06", "close": 192.8475, "volume": 84.0}, {"date": "2003-06-10", "close": 199.27575, "volume": 72.0}, {"date": "2003-06-11", "close": 192.8475, "volume": 46.0}, {"date": "2003-06-12", "close": 197.133, "volume": 22.0}, {"date": "2003-06-13", "close": 203.56125, "volume": 86.0}, {"date": "2003-06-16", "close": 203.56125, "volume": 5.0}, {"date": "2003-06-17", "close": 224.98875, "volume": 54.0}, {"date": "2003-06-18", "close": 235.7025, "volume": 142.0}, {"date": "2003-06-19", "close": 224.98875, "volume": 7.0}, {"date": "2003-06-20", "close": 235.7025, "volume": 115.0}, {"date": "2003-06-23", "close": 214.275, "volume": 21.0}, {"date": "2003-06-24", "close": 214.275, "volume": 19.0}, {"date": "2003-06-25", "close": 214.275, "volume": 16.0}, {"date": "2003-06-26", "close": 203.56125, "volume": 19.0}, {"date": "2003-06-27", "close": 205.704, "volume": 5.0}, {"date": "2003-06-30", "close": 214.275, "volume": 16.0}, {"date": "2003-07-01", "close": 214.275, "volume": 9.0}, {"date": "2003-07-02", "close": 214.275, "volume": 7.0}, {"date": "2003-07-03", "close": 224.98875, "volume": 6.0}, {"date": "2003-07-04", "close": 214.275, "volume": 31.0}, {"date": "2003-07-08", "close": 224.98875, "volume": 5.0}, {"date": "2003-07-09", "close": 214.275, "volume": 13.0}, {"date": "2003-07-14", "close": 209.9895, "volume": 9.0}, {"date": "2003-07-16", "close": 209.9895, "volume": 1.0}, {"date": "2003-07-17", "close": 214.275, "volume": 22.0}, {"date": "2003-07-18", "close": 209.9895, "volume": 9.0}, {"date": "2003-07-21", "close": 214.275, "volume": 2.0}, {"date": "2003-07-23", "close": 203.56125, "volume": 1.0}, {"date": "2003-07-25", "close": 203.56125, "volume": 12.0}, {"date": "2003-07-28", "close": 209.9895, "volume": 1.0}, {"date": "2003-07-29", "close": 201.4185, "volume": 7.0}, {"date": "2003-07-30", "close": 199.27575, "volume": 8.0}, {"date": "2003-07-31", "close": 199.27575, "volume": 12.0}, {"date": "2003-08-05", "close": 207.84675, "volume": 7.0}, {"date": "2003-08-07", "close": 203.56125, "volume": 21.0}, {"date": "2003-08-12", "close": 203.56125, "volume": 2.0}, {"date": "2003-08-13", "close": 203.56125, "volume": 2.0}, {"date": "2003-08-14", "close": 201.4185, "volume": 142.0}, {"date": "2003-08-15", "close": 207.84675, "volume": 53.0}, {"date": "2003-08-18", "close": 246.41625, "volume": 101.0}, {"date": "2003-08-19", "close": 235.7025, "volume": 103.0}, {"date": "2003-08-20", "close": 235.7025, "volume": 35.0}, {"date": "2003-08-21", "close": 224.98875, "volume": 4.0}, {"date": "2003-08-22", "close": 207.84675, "volume": 8.0}, {"date": "2003-08-25", "close": 207.84675, "volume": 19.0}, {"date": "2003-08-26", "close": 209.9895, "volume": 16.0}, {"date": "2003-08-27", "close": 214.275, "volume": 42.0}, {"date": "2003-08-28", "close": 203.56125, "volume": 88.0}, {"date": "2003-09-01", "close": 203.56125, "volume": 18.0}, {"date": "2003-09-03", "close": 224.98875, "volume": 112.0}, {"date": "2003-09-05", "close": 246.41625, "volume": 151.0}, {"date": "2003-09-08", "close": 246.41625, "volume": 52.0}, {"date": "2003-09-09", "close": 224.98875, "volume": 49.0}, {"date": "2003-09-10", "close": 275.0, "volume": 4.0}, {"date": "2003-09-11", "close": 275.0, "volume": 4.0}, {"date": "2003-09-15", "close": 250.0, "volume": 11.0}, {"date": "2003-09-16", "close": 275.0, "volume": 10.0}, {"date": "2003-09-17", "close": 250.0, "volume": 4.0}, {"date": "2003-09-18", "close": 250.0, "volume": 11.0}, {"date": "2003-09-19", "close": 287.5, "volume": 28.0}, {"date": "2003-09-22", "close": 250.0, "volume": 7.0}, {"date": "2003-09-23", "close": 250.0, "volume": 44.0}, {"date": "2003-09-24", "close": 250.0, "volume": 43.0}, {"date": "2003-09-26", "close": 250.0, "volume": 16.0}, {"date": "2003-09-29", "close": 250.0, "volume": 17.0}, {"date": "2003-09-30", "close": 250.0, "volume": 1.0}, {"date": "2003-10-01", "close": 250.0, "volume": 0.0}, {"date": "2003-10-02", "close": 250.0, "volume": 23.0}, {"date": "2003-10-03", "close": 250.0, "volume": 66.0}, {"date": "2003-10-06", "close": 262.5, "volume": 6.0}, {"date": "2003-10-07", "close": 262.5, "volume": 29.0}, {"date": "2003-10-08", "close": 250.0, "volume": 13.0}, {"date": "2003-10-09", "close": 250.0, "volume": 72.0}, {"date": "2003-10-10", "close": 200.0, "volume": 10.0}, {"date": "2003-10-13", "close": 187.5, "volume": 21.0}, {"date": "2003-10-14", "close": 195.0, "volume": 35.0}, {"date": "2003-10-15", "close": 205.0, "volume": 46.0}, {"date": "2003-10-16", "close": 195.0, "volume": 19.0}, {"date": "2003-10-17", "close": 200.0, "volume": 39.0}, {"date": "2003-10-20", "close": 200.0, "volume": 87.0}, {"date": "2003-10-21", "close": 200.0, "volume": 86.0}, {"date": "2003-10-22", "close": 200.0, "volume": 146.0}, {"date": "2003-10-23", "close": 195.0, "volume": 49.0}, {"date": "2003-10-24", "close": 195.0, "volume": 15.0}, {"date": "2003-10-27", "close": 195.0, "volume": 0.0}, {"date": "2003-10-28", "close": 210.0, "volume": 16.0}, {"date": "2003-10-29", "close": 207.5, "volume": 27.0}, {"date": "2003-10-30", "close": 195.0, "volume": 0.0}, {"date": "2003-10-31", "close": 207.5, "volume": 20.0}, {"date": "2003-11-03", "close": 200.0, "volume": 7.0}, {"date": "2003-11-05", "close": 207.5, "volume": 112.0}, {"date": "2003-11-06", "close": 195.0, "volume": 0.0}, {"date": "2003-11-07", "close": 195.0, "volume": 47.0}, {"date": "2003-11-10", "close": 197.5, "volume": 12.0}, {"date": "2003-11-11", "close": 205.0, "volume": 19.0}, {"date": "2003-11-13", "close": 187.5, "volume": 9.0}, {"date": "2003-11-14", "close": 187.5, "volume": 80.0}, {"date": "2003-11-17", "close": 175.0, "volume": 24.0}, {"date": "2003-11-19", "close": 172.5, "volume": 29.0}, {"date": "2003-11-20", "close": 185.0, "volume": 8.0}, {"date": "2003-11-24", "close": 175.0, "volume": 80.0}, {"date": "2003-11-25", "close": 175.0, "volume": 38.0}, {"date": "2003-11-26", "close": 182.5, "volume": 8.0}, {"date": "2003-11-28", "close": 185.0, "volume": 58.0}, {"date": "2003-12-01", "close": 175.0, "volume": 14.0}, {"date": "2003-12-02", "close": 180.0, "volume": 106.0}, {"date": "2003-12-03", "close": 180.0, "volume": 160.0}, {"date": "2003-12-04", "close": 180.0, "volume": 40.0}, {"date": "2003-12-05", "close": 182.5, "volume": 16.0}, {"date": "2003-12-08", "close": 175.0, "volume": 80.0}, {"date": "2003-12-10", "close": 170.0, "volume": 30.0}, {"date": "2003-12-12", "close": 155.0, "volume": 197.0}, {"date": "2003-12-15", "close": 157.5, "volume": 100.0}, {"date": "2003-12-16", "close": 160.0, "volume": 12.0}, {"date": "2003-12-18", "close": 160.0, "volume": 76.0}, {"date": "2003-12-19", "close": 172.5, "volume": 221.0}, {"date": "2003-12-23", "close": 172.5, "volume": 59.0}, {"date": "2003-12-24", "close": 172.5, "volume": 2.0}, {"date": "2003-12-29", "close": 172.5, "volume": 26.0}, {"date": "2003-12-30", "close": 162.5, "volume": 14.0}, {"date": "2003-12-31", "close": 160.0, "volume": 1.0}, {"date": "2004-01-02", "close": 160.0, "volume": 35.0}, {"date": "2004-01-05", "close": 155.0, "volume": 89.0}, {"date": "2004-01-06", "close": 152.5, "volume": 90.0}, {"date": "2004-01-07", "close": 152.5, "volume": 23.0}, {"date": "2004-01-08", "close": 155.0, "volume": 12.0}, {"date": "2004-01-09", "close": 155.0, "volume": 8.0}, {"date": "2004-01-12", "close": 152.5, "volume": 69.0}, {"date": "2004-01-13", "close": 150.0, "volume": 143.0}, {"date": "2004-01-14", "close": 162.5, "volume": 6.0}, {"date": "2004-01-16", "close": 150.0, "volume": 36.0}, {"date": "2004-01-19", "close": 150.0, "volume": 15.0}, {"date": "2004-01-20", "close": 150.0, "volume": 41.0}, {"date": "2004-01-22", "close": 152.5, "volume": 20.0}, {"date": "2004-01-27", "close": 160.0, "volume": 20.0}, {"date": "2004-01-28", "close": 152.5, "volume": 90.0}, {"date": "2004-01-29", "close": 155.0, "volume": 53.0}, {"date": "2004-01-30", "close": 160.0, "volume": 370.0}, {"date": "2004-02-02", "close": 150.0, "volume": 115.0}, {"date": "2004-02-03", "close": 150.0, "volume": 11.0}, {"date": "2004-02-04", "close": 150.0, "volume": 198.0}, {"date": "2004-02-06", "close": 150.0, "volume": 36.0}, {"date": "2004-02-10", "close": 137.5, "volume": 56.0}, {"date": "2004-02-11", "close": 150.0, "volume": 10.0}, {"date": "2004-02-12", "close": 150.0, "volume": 227.0}, {"date": "2004-02-13", "close": 142.5, "volume": 40.0}, {"date": "2004-02-16", "close": 132.5, "volume": 109.0}, {"date": "2004-02-17", "close": 132.5, "volume": 0.0}, {"date": "2004-02-18", "close": 142.5, "volume": 52.0}, {"date": "2004-02-19", "close": 142.5, "volume": 40.0}, {"date": "2004-02-20", "close": 127.5, "volume": 432.0}, {"date": "2004-02-23", "close": 150.0, "volume": 118.0}, {"date": "2004-02-24", "close": 127.5, "volume": 204.0}, {"date": "2004-02-25", "close": 140.0, "volume": 452.0}, {"date": "2004-02-26", "close": 140.0, "volume": 60.0}, {"date": "2004-02-27", "close": 142.5, "volume": 78.0}, {"date": "2004-03-01", "close": 140.0, "volume": 84.0}, {"date": "2004-03-02", "close": 115.0, "volume": 11.0}, {"date": "2004-03-03", "close": 122.5, "volume": 114.0}, {"date": "2004-03-04", "close": 117.5, "volume": 252.0}, {"date": "2004-03-05", "close": 117.5, "volume": 146.0}, {"date": "2004-03-08", "close": 112.5, "volume": 24.0}, {"date": "2004-03-10", "close": 112.5, "volume": 90.0}, {"date": "2004-03-11", "close": 102.5, "volume": 150.0}, {"date": "2004-03-12", "close": 92.5, "volume": 222.0}, {"date": "2004-03-15", "close": 95.0, "volume": 235.0}, {"date": "2004-03-16", "close": 95.0, "volume": 280.0}, {"date": "2004-03-17", "close": 92.5, "volume": 200.0}, {"date": "2004-03-18", "close": 100.0, "volume": 42.0}, {"date": "2004-03-19", "close": 100.0, "volume": 18.0}, {"date": "2004-03-22", "close": 95.0, "volume": 218.0}, {"date": "2004-03-23", "close": 110.0, "volume": 74.0}, {"date": "2004-03-24", "close": 120.0, "volume": 93.0}, {"date": "2004-03-25", "close": 97.5, "volume": 400.0}, {"date": "2004-03-26", "close": 97.5, "volume": 120.0}, {"date": "2004-03-29", "close": 87.5, "volume": 315.0}, {"date": "2004-03-30", "close": 95.0, "volume": 501.0}, {"date": "2004-03-31", "close": 97.5, "volume": 178.0}, {"date": "2004-04-01", "close": 100.0, "volume": 213.0}, {"date": "2004-04-02", "close": 100.0, "volume": 114.0}, {"date": "2004-04-06", "close": 102.5, "volume": 448.0}, {"date": "2004-04-07", "close": 112.5, "volume": 447.0}, {"date": "2004-04-08", "close": 125.0, "volume": 420.0}, {"date": "2004-04-13", "close": 125.0, "volume": 23.0}, {"date": "2004-04-14", "close": 132.5, "volume": 6.0}, {"date": "2004-04-15", "close": 120.0, "volume": 441.0}, {"date": "2004-04-19", "close": 112.5, "volume": 90.0}, {"date": "2004-04-20", "close": 112.5, "volume": 1.0}, {"date": "2004-04-21", "close": 112.5, "volume": 40.0}, {"date": "2004-04-22", "close": 120.0, "volume": 322.0}, {"date": "2004-04-23", "close": 135.0, "volume": 123.0}, {"date": "2004-04-26", "close": 125.0, "volume": 75.0}, {"date": "2004-04-27", "close": 130.0, "volume": 20.0}, {"date": "2004-04-28", "close": 130.0, "volume": 80.0}, {"date": "2004-04-29", "close": 117.5, "volume": 85.0}, {"date": "2004-04-30", "close": 115.0, "volume": 50.0}, {"date": "2004-05-03", "close": 112.5, "volume": 8.0}, {"date": "2004-05-04", "close": 112.5, "volume": 40.0}, {"date": "2004-05-05", "close": 120.0, "volume": 52.0}, {"date": "2004-05-06", "close": 120.0, "volume": 4.0}, {"date": "2004-05-07", "close": 110.0, "volume": 120.0}, {"date": "2004-05-10", "close": 110.0, "volume": 70.0}, {"date": "2004-05-12", "close": 110.0, "volume": 173.0}, {"date": "2004-05-13", "close": 105.0, "volume": 266.0}, {"date": "2004-05-14", "close": 110.0, "volume": 229.0}, {"date": "2004-05-17", "close": 117.5, "volume": 120.0}, {"date": "2004-05-18", "close": 107.5, "volume": 45.0}, {"date": "2004-05-20", "close": 107.5, "volume": 116.0}, {"date": "2004-05-21", "close": 107.5, "volume": 288.0}, {"date": "2004-05-24", "close": 112.5, "volume": 20.0}, {"date": "2004-05-25", "close": 115.0, "volume": 320.0}, {"date": "2004-05-27", "close": 112.5, "volume": 64.0}, {"date": "2004-06-01", "close": 87.5, "volume": 74.0}, {"date": "2004-06-02", "close": 87.5, "volume": 20.0}, {"date": "2004-06-03", "close": 92.5, "volume": 35.0}, {"date": "2004-06-04", "close": 92.5, "volume": 1.0}, {"date": "2004-06-07", "close": 92.5, "volume": 123.0}, {"date": "2004-06-08", "close": 95.0, "volume": 602.0}, {"date": "2004-06-11", "close": 97.5, "volume": 208.0}, {"date": "2004-06-15", "close": 80.0, "volume": 41.0}, {"date": "2004-06-16", "close": 75.0, "volume": 230.0}, {"date": "2004-06-17", "close": 72.5, "volume": 11.0}, {"date": "2004-06-18", "close": 80.0, "volume": 610.0}, {"date": "2004-06-21", "close": 87.5, "volume": 101.0}, {"date": "2004-06-22", "close": 80.0, "volume": 229.0}, {"date": "2004-06-23", "close": 72.5, "volume": 326.0}, {"date": "2004-06-24", "close": 72.5, "volume": 491.0}, {"date": "2004-06-25", "close": 80.0, "volume": 1324.0}, {"date": "2004-06-28", "close": 80.0, "volume": 470.0}, {"date": "2004-06-29", "close": 72.5, "volume": 216.0}, {"date": "2004-06-30", "close": 70.0, "volume": 221.0}, {"date": "2004-07-02", "close": 75.0, "volume": 80.0}, {"date": "2004-07-05", "close": 72.5, "volume": 24.0}, {"date": "2004-07-06", "close": 72.5, "volume": 3.0}, {"date": "2004-07-07", "close": 70.0, "volume": 93.0}, {"date": "2004-07-09", "close": 70.0, "volume": 20.0}, {"date": "2004-07-12", "close": 70.0, "volume": 95.0}, {"date": "2004-07-13", "close": 70.0, "volume": 40.0}, {"date": "2004-07-14", "close": 70.0, "volume": 175.0}, {"date": "2004-07-15", "close": 67.5, "volume": 52.0}, {"date": "2004-07-16", "close": 67.5, "volume": 26.0}, {"date": "2004-07-20", "close": 65.0, "volume": 44.0}, {"date": "2004-07-22", "close": 67.5, "volume": 444.0}, {"date": "2004-07-23", "close": 67.5, "volume": 22.0}, {"date": "2004-07-26", "close": 55.0, "volume": 184.0}, {"date": "2004-07-28", "close": 57.5, "volume": 80.0}, {"date": "2004-07-29", "close": 62.5, "volume": 0.0}, {"date": "2004-07-30", "close": 75.0, "volume": 81.0}, {"date": "2004-08-02", "close": 65.0, "volume": 66.0}, {"date": "2004-08-03", "close": 62.5, "volume": 50.0}, {"date": "2004-08-05", "close": 62.5, "volume": 2.0}, {"date": "2004-08-06", "close": 62.5, "volume": 100.0}, {"date": "2004-08-10", "close": 57.5, "volume": 197.0}, {"date": "2004-08-12", "close": 62.5, "volume": 29.0}, {"date": "2004-08-16", "close": 55.0, "volume": 304.0}, {"date": "2004-08-17", "close": 50.0, "volume": 159.0}, {"date": "2004-08-18", "close": 50.0, "volume": 128.0}, {"date": "2004-08-19", "close": 50.0, "volume": 168.0}, {"date": "2004-08-20", "close": 52.5, "volume": 895.0}, {"date": "2004-08-23", "close": 62.5, "volume": 11.0}, {"date": "2004-08-24", "close": 50.0, "volume": 40.0}, {"date": "2004-08-25", "close": 52.5, "volume": 840.0}, {"date": "2004-08-26", "close": 65.0, "volume": 288.0}, {"date": "2004-08-27", "close": 65.0, "volume": 33.0}, {"date": "2004-08-31", "close": 65.0, "volume": 74.0}, {"date": "2004-09-01", "close": 57.5, "volume": 18.0}, {"date": "2004-09-03", "close": 60.0, "volume": 160.0}, {"date": "2004-09-06", "close": 52.5, "volume": 136.0}, {"date": "2004-09-07", "close": 50.0, "volume": 46.0}, {"date": "2004-09-08", "close": 50.0, "volume": 0.0}, {"date": "2004-09-09", "close": 45.0, "volume": 52.0}, {"date": "2004-09-10", "close": 52.5, "volume": 197.0}, {"date": "2004-09-13", "close": 45.0, "volume": 5.0}, {"date": "2004-09-15", "close": 47.5, "volume": 105.0}, {"date": "2004-09-16", "close": 50.0, "volume": 118.0}, {"date": "2004-09-17", "close": 62.5, "volume": 227.0}, {"date": "2004-09-20", "close": 57.5, "volume": 40.0}, {"date": "2004-09-21", "close": 57.5, "volume": 81.0}, {"date": "2004-09-22", "close": 62.5, "volume": 94.0}, {"date": "2004-09-23", "close": 57.5, "volume": 71.0}, {"date": "2004-09-24", "close": 62.5, "volume": 202.0}, {"date": "2004-09-28", "close": 57.5, "volume": 40.0}, {"date": "2004-09-29", "close": 52.5, "volume": 61.0}, {"date": "2004-09-30", "close": 65.0, "volume": 58.0}, {"date": "2004-10-01", "close": 62.5, "volume": 8.0}, {"date": "2004-10-04", "close": 55.0, "volume": 74.0}, {"date": "2004-10-05", "close": 65.0, "volume": 160.0}, {"date": "2004-10-06", "close": 60.0, "volume": 25.0}, {"date": "2004-10-07", "close": 57.5, "volume": 42.0}, {"date": "2004-10-08", "close": 65.0, "volume": 42.0}, {"date": "2004-10-11", "close": 57.5, "volume": 56.0}, {"date": "2004-10-13", "close": 57.5, "volume": 2.0}, {"date": "2004-10-14", "close": 65.0, "volume": 53.0}, {"date": "2004-10-15", "close": 75.0, "volume": 461.0}, {"date": "2004-10-19", "close": 72.5, "volume": 47.0}, {"date": "2004-10-20", "close": 70.0, "volume": 48.0}, {"date": "2004-10-21", "close": 70.0, "volume": 155.0}, {"date": "2004-10-22", "close": 75.0, "volume": 572.0}, {"date": "2004-10-25", "close": 80.0, "volume": 226.0}, {"date": "2004-10-26", "close": 85.0, "volume": 306.0}, {"date": "2004-10-27", "close": 85.0, "volume": 162.0}, {"date": "2004-10-28", "close": 85.0, "volume": 112.0}, {"date": "2004-10-29", "close": 87.5, "volume": 9.0}, {"date": "2004-11-01", "close": 87.5, "volume": 48.0}, {"date": "2004-11-02", "close": 85.0, "volume": 26.0}, {"date": "2004-11-03", "close": 75.0, "volume": 20.0}, {"date": "2004-11-04", "close": 77.5, "volume": 2.0}, {"date": "2004-11-08", "close": 80.0, "volume": 10.0}, {"date": "2004-11-09", "close": 92.5, "volume": 83.0}, {"date": "2004-11-10", "close": 87.5, "volume": 12.0}, {"date": "2004-11-11", "close": 87.5, "volume": 37.0}, {"date": "2004-11-12", "close": 85.0, "volume": 16.0}, {"date": "2004-11-15", "close": 82.5, "volume": 60.0}, {"date": "2004-11-16", "close": 92.5, "volume": 97.0}, {"date": "2004-11-17", "close": 72.5, "volume": 95.0}, {"date": "2004-11-18", "close": 82.5, "volume": 105.0}, {"date": "2004-11-22", "close": 65.0, "volume": 40.0}, {"date": "2004-11-23", "close": 80.0, "volume": 81.0}, {"date": "2004-11-25", "close": 70.0, "volume": 49.0}, {"date": "2004-11-26", "close": 67.5, "volume": 26.0}, {"date": "2004-11-29", "close": 70.0, "volume": 21.0}, {"date": "2004-11-30", "close": 62.5, "volume": 540.0}, {"date": "2004-12-01", "close": 65.0, "volume": 71.0}, {"date": "2004-12-02", "close": 70.0, "volume": 288.0}, {"date": "2004-12-03", "close": 60.0, "volume": 4.0}, {"date": "2004-12-06", "close": 67.5, "volume": 1037.0}, {"date": "2004-12-07", "close": 65.0, "volume": 156.0}, {"date": "2004-12-08", "close": 52.5, "volume": 162.0}, {"date": "2004-12-09", "close": 55.0, "volume": 40.0}, {"date": "2004-12-10", "close": 57.5, "volume": 40.0}, {"date": "2004-12-14", "close": 55.0, "volume": 17.0}, {"date": "2004-12-15", "close": 57.5, "volume": 114.0}, {"date": "2004-12-16", "close": 52.5, "volume": 1.0}, {"date": "2004-12-20", "close": 62.5, "volume": 89.0}, {"date": "2004-12-22", "close": 52.5, "volume": 84.0}, {"date": "2004-12-23", "close": 52.5, "volume": 14.0}, {"date": "2004-12-24", "close": 55.0, "volume": 60.0}, {"date": "2004-12-29", "close": 55.0, "volume": 9.0}, {"date": "2004-12-30", "close": 55.0, "volume": 66.0}, {"date": "2004-12-31", "close": 55.0, "volume": 8.0}, {"date": "2005-01-04", "close": 55.0, "volume": 108.0}, {"date": "2005-01-10", "close": 55.0, "volume": 30.0}, {"date": "2005-01-11", "close": 55.0, "volume": 30.0}, {"date": "2005-01-12", "close": 52.5, "volume": 220.0}, {"date": "2005-01-13", "close": 57.5, "volume": 20.0}, {"date": "2005-01-17", "close": 45.0, "volume": 40.0}, {"date": "2005-01-19", "close": 40.0, "volume": 15.0}, {"date": "2005-01-20", "close": 40.0, "volume": 0.0}, {"date": "2005-01-21", "close": 42.5, "volume": 3.0}, {"date": "2005-01-24", "close": 42.5, "volume": 64.0}, {"date": "2005-01-25", "close": 45.0, "volume": 0.0}, {"date": "2005-01-27", "close": 45.0, "volume": 48.0}, {"date": "2005-01-28", "close": 47.5, "volume": 1.0}, {"date": "2005-01-31", "close": 45.0, "volume": 41.0}, {"date": "2005-02-03", "close": 45.0, "volume": 80.0}, {"date": "2005-02-04", "close": 50.0, "volume": 40.0}, {"date": "2005-02-07", "close": 55.0, "volume": 200.0}, {"date": "2005-02-10", "close": 50.0, "volume": 28.0}, {"date": "2005-02-11", "close": 45.0, "volume": 72.0}, {"date": "2005-02-14", "close": 50.0, "volume": 13.0}, {"date": "2005-02-18", "close": 42.5, "volume": 141.0}, {"date": "2005-02-21", "close": 45.0, "volume": 18.0}, {"date": "2005-02-22", "close": 55.0, "volume": 80.0}, {"date": "2005-02-23", "close": 45.0, "volume": 0.0}, {"date": "2005-02-24", "close": 60.0, "volume": 66.0}, {"date": "2005-02-25", "close": 50.0, "volume": 50.0}, {"date": "2005-02-28", "close": 57.5, "volume": 63.0}, {"date": "2005-03-01", "close": 65.0, "volume": 482.0}, {"date": "2005-03-02", "close": 40.0, "volume": 0.0}, {"date": "2005-03-03", "close": 45.0, "volume": 28.0}, {"date": "2005-03-04", "close": 60.0, "volume": 40.0}, {"date": "2005-03-07", "close": 57.5, "volume": 20.0}, {"date": "2005-03-08", "close": 57.5, "volume": 16.0}, {"date": "2005-03-10", "close": 60.0, "volume": 159.0}, {"date": "2005-03-11", "close": 60.0, "volume": 120.0}, {"date": "2005-03-14", "close": 50.0, "volume": 17.0}, {"date": "2005-03-15", "close": 47.5, "volume": 336.0}, {"date": "2005-03-16", "close": 52.5, "volume": 53.0}, {"date": "2005-03-17", "close": 60.0, "volume": 52.0}, {"date": "2005-03-18", "close": 57.5, "volume": 34.0}, {"date": "2005-03-22", "close": 47.5, "volume": 375.0}, {"date": "2005-03-24", "close": 42.5, "volume": 12.0}, {"date": "2005-03-29", "close": 32.5, "volume": 273.0}, {"date": "2005-03-30", "close": 32.5, "volume": 103.0}, {"date": "2005-03-31", "close": 42.5, "volume": 12.0}, {"date": "2005-04-01", "close": 42.5, "volume": 42.0}, {"date": "2005-04-05", "close": 37.5, "volume": 28.0}, {"date": "2005-04-06", "close": 45.0, "volume": 220.0}, {"date": "2005-04-07", "close": 45.0, "volume": 33.0}, {"date": "2005-04-08", "close": 47.5, "volume": 68.0}, {"date": "2005-04-11", "close": 50.0, "volume": 20.0}, {"date": "2005-04-12", "close": 35.0, "volume": 0.0}, {"date": "2005-04-18", "close": 32.5, "volume": 160.0}, {"date": "2005-04-19", "close": 30.0, "volume": 18.0}, {"date": "2005-04-20", "close": 32.5, "volume": 1.0}, {"date": "2005-04-21", "close": 40.0, "volume": 116.0}, {"date": "2005-04-22", "close": 40.0, "volume": 0.0}, {"date": "2005-04-26", "close": 37.5, "volume": 4.0}, {"date": "2005-04-27", "close": 32.5, "volume": 6.0}, {"date": "2005-04-28", "close": 32.5, "volume": 85.0}, {"date": "2005-04-29", "close": 30.0, "volume": 237.0}, {"date": "2005-05-02", "close": 45.0, "volume": 100.0}, {"date": "2005-05-03", "close": 45.0, "volume": 61.0}, {"date": "2005-05-04", "close": 42.5, "volume": 20.0}, {"date": "2005-05-05", "close": 37.5, "volume": 11.0}, {"date": "2005-05-09", "close": 37.5, "volume": 9.0}, {"date": "2005-05-10", "close": 37.5, "volume": 32.0}, {"date": "2005-05-12", "close": 25.0, "volume": 156.0}, {"date": "2005-05-13", "close": 27.5, "volume": 1.0}, {"date": "2005-05-16", "close": 20.0, "volume": 588.0}, {"date": "2005-05-17", "close": 25.0, "volume": 145.0}, {"date": "2005-05-18", "close": 20.0, "volume": 528.0}, {"date": "2005-05-19", "close": 20.0, "volume": 3.0}, {"date": "2005-05-20", "close": 25.0, "volume": 64.0}, {"date": "2005-05-23", "close": 17.5, "volume": 15.0}, {"date": "2005-05-24", "close": 17.5, "volume": 206.0}, {"date": "2005-05-25", "close": 17.5, "volume": 66.0}, {"date": "2005-05-27", "close": 17.5, "volume": 57.0}, {"date": "2005-05-30", "close": 15.0, "volume": 393.0}, {"date": "2005-06-01", "close": 15.0, "volume": 80.0}, {"date": "2005-06-02", "close": 15.0, "volume": 5.0}, {"date": "2005-06-03", "close": 15.0, "volume": 48.0}, {"date": "2005-06-06", "close": 15.0, "volume": 142.0}, {"date": "2005-06-08", "close": 15.0, "volume": 217.0}, {"date": "2005-06-09", "close": 15.0, "volume": 478.0}, {"date": "2005-06-14", "close": 17.5, "volume": 328.0}, {"date": "2005-06-15", "close": 17.5, "volume": 33.0}, {"date": "2005-06-17", "close": 17.5, "volume": 259.0}, {"date": "2005-06-20", "close": 15.0, "volume": 445.0}, {"date": "2005-06-21", "close": 15.0, "volume": 11.0}, {"date": "2005-06-22", "close": 15.0, "volume": 18.0}, {"date": "2005-06-23", "close": 15.0, "volume": 0.0}, {"date": "2005-06-24", "close": 15.0, "volume": 43.0}, {"date": "2005-06-27", "close": 20.0, "volume": 715.0}, {"date": "2005-06-28", "close": 17.5, "volume": 211.0}, {"date": "2005-06-29", "close": 20.0, "volume": 198.0}, {"date": "2005-06-30", "close": 27.5, "volume": 238.0}, {"date": "2005-07-04", "close": 20.0, "volume": 4.0}, {"date": "2005-07-05", "close": 30.0, "volume": 56.0}, {"date": "2005-07-06", "close": 27.5, "volume": 36.0}, {"date": "2005-07-07", "close": 20.0, "volume": 1042.0}, {"date": "2005-07-08", "close": 20.0, "volume": 142.0}, {"date": "2005-07-11", "close": 15.0, "volume": 20.0}, {"date": "2005-07-13", "close": 15.0, "volume": 818.0}, {"date": "2005-07-14", "close": 15.0, "volume": 16.0}, {"date": "2005-07-18", "close": 17.5, "volume": 136.0}, {"date": "2005-07-19", "close": 15.0, "volume": 1.0}, {"date": "2005-07-25", "close": 15.0, "volume": 12.0}, {"date": "2005-07-26", "close": 15.0, "volume": 6.0}, {"date": "2005-07-29", "close": 15.0, "volume": 3.0}, {"date": "2005-08-02", "close": 15.0, "volume": 2.0}, {"date": "2005-08-04", "close": 15.0, "volume": 85.0}, {"date": "2005-08-08", "close": 17.5, "volume": 72.0}, {"date": "2005-08-09", "close": 17.5, "volume": 331.0}, {"date": "2005-08-10", "close": 17.5, "volume": 160.0}, {"date": "2005-08-11", "close": 17.5, "volume": 191.0}, {"date": "2005-08-15", "close": 17.5, "volume": 252.0}, {"date": "2005-08-16", "close": 15.0, "volume": 4.0}, {"date": "2005-08-22", "close": 15.0, "volume": 2.0}, {"date": "2005-08-23", "close": 15.0, "volume": 86.0}, {"date": "2005-08-25", "close": 15.0, "volume": 201.0}, {"date": "2005-08-26", "close": 17.5, "volume": 40.0}, {"date": "2005-08-29", "close": 15.0, "volume": 11.0}, {"date": "2005-08-31", "close": 15.0, "volume": 120.0}, {"date": "2005-09-05", "close": 15.0, "volume": 2.0}, {"date": "2005-09-09", "close": 15.0, "volume": 260.0}, {"date": "2005-09-12", "close": 15.0, "volume": 184.0}, {"date": "2005-09-14", "close": 15.0, "volume": 688.0}, {"date": "2005-09-15", "close": 17.5, "volume": 4.0}, {"date": "2005-09-19", "close": 17.5, "volume": 98.0}, {"date": "2005-09-20", "close": 15.0, "volume": 124.0}, {"date": "2005-09-23", "close": 12.5, "volume": 97.0}, {"date": "2005-09-26", "close": 25.0, "volume": 2106.0}, {"date": "2005-09-27", "close": 25.0, "volume": 92.0}, {"date": "2005-09-30", "close": 15.0, "volume": 408.0}, {"date": "2006-03-31", "close": 11.25, "volume": 163.0}, {"date": "2006-04-03", "close": 11.0, "volume": 117.0}, {"date": "2006-04-04", "close": 11.0, "volume": 434.0}, {"date": "2006-04-05", "close": 9.625, "volume": 217.0}, {"date": "2006-04-06", "close": 11.25, "volume": 440.0}, {"date": "2006-04-07", "close": 10.875, "volume": 121.0}, {"date": "2006-04-11", "close": 10.0, "volume": 390.0}, {"date": "2006-04-12", "close": 11.25, "volume": 462.0}, {"date": "2006-04-13", "close": 10.875, "volume": 38.0}, {"date": "2006-04-18", "close": 10.5, "volume": 140.0}, {"date": "2006-04-19", "close": 11.0, "volume": 80.0}, {"date": "2006-04-20", "close": 11.0, "volume": 80.0}, {"date": "2006-04-21", "close": 10.0, "volume": 13.0}, {"date": "2006-04-24", "close": 10.0, "volume": 67.0}, {"date": "2006-04-26", "close": 8.875, "volume": 58.0}, {"date": "2006-04-27", "close": 9.75, "volume": 480.0}, {"date": "2006-04-28", "close": 9.75, "volume": 55.0}, {"date": "2006-05-02", "close": 8.875, "volume": 4.0}, {"date": "2006-05-05", "close": 8.625, "volume": 390.0}, {"date": "2006-05-08", "close": 8.75, "volume": 248.0}, {"date": "2006-05-09", "close": 8.625, "volume": 2.0}, {"date": "2006-05-10", "close": 7.75, "volume": 145.0}, {"date": "2006-05-11", "close": 7.75, "volume": 104.0}, {"date": "2006-05-12", "close": 6.25, "volume": 1017.0}, {"date": "2006-05-15", "close": 9.625, "volume": 400.0}, {"date": "2006-05-16", "close": 11.25, "volume": 3200.0}, {"date": "2006-05-17", "close": 11.125, "volume": 920.0}, {"date": "2006-05-19", "close": 7.75, "volume": 1.0}, {"date": "2006-05-22", "close": 7.75, "volume": 0.0}, {"date": "2006-05-24", "close": 10.0, "volume": 324.0}, {"date": "2006-05-25", "close": 10.0, "volume": 248.0}, {"date": "2006-05-26", "close": 7.75, "volume": 2.0}, {"date": "2006-05-29", "close": 7.75, "volume": 82.0}, {"date": "2006-05-30", "close": 7.75, "volume": 27.0}, {"date": "2006-05-31", "close": 7.0, "volume": 40.0}, {"date": "2006-06-01", "close": 7.0, "volume": 2.0}, {"date": "2006-06-02", "close": 7.0, "volume": 82.0}, {"date": "2006-06-06", "close": 6.75, "volume": 396.0}, {"date": "2006-06-07", "close": 11.25, "volume": 1109.0}, {"date": "2006-06-08", "close": 5.5, "volume": 0.0}, {"date": "2006-06-13", "close": 5.625, "volume": 107.0}, {"date": "2006-06-14", "close": 5.625, "volume": 2.0}, {"date": "2006-06-15", "close": 5.625, "volume": 28.0}, {"date": "2006-06-19", "close": 5.625, "volume": 13.0}, {"date": "2006-06-20", "close": 5.625, "volume": 33.0}, {"date": "2006-06-21", "close": 5.625, "volume": 96.0}, {"date": "2006-06-22", "close": 5.875, "volume": 7.0}, {"date": "2006-06-23", "close": 5.875, "volume": 22.0}, {"date": "2006-06-26", "close": 5.875, "volume": 201.0}, {"date": "2006-06-27", "close": 6.0, "volume": 322.0}, {"date": "2006-06-30", "close": 7.5, "volume": 146.0}, {"date": "2006-07-06", "close": 6.375, "volume": 4.0}, {"date": "2006-07-11", "close": 6.5, "volume": 8.0}, {"date": "2006-07-12", "close": 6.625, "volume": 16.0}, {"date": "2006-07-13", "close": 7.5, "volume": 22.0}, {"date": "2006-07-18", "close": 7.5, "volume": 45.0}, {"date": "2006-07-19", "close": 7.5, "volume": 80.0}, {"date": "2006-07-21", "close": 6.625, "volume": 4.0}, {"date": "2006-07-25", "close": 7.5, "volume": 75.0}, {"date": "2006-07-26", "close": 7.5, "volume": 39.0}, {"date": "2006-07-28", "close": 7.5, "volume": 2.0}, {"date": "2006-07-31", "close": 7.625, "volume": 44.0}, {"date": "2006-08-02", "close": 7.625, "volume": 52.0}, {"date": "2006-08-04", "close": 7.5, "volume": 476.0}, {"date": "2006-08-08", "close": 7.5, "volume": 104.0}, {"date": "2006-08-10", "close": 6.25, "volume": 400.0}, {"date": "2006-08-11", "close": 5.75, "volume": 20.0}, {"date": "2006-08-14", "close": 5.75, "volume": 8.0}, {"date": "2006-08-18", "close": 7.5, "volume": 1320.0}, {"date": "2006-08-21", "close": 7.5, "volume": 1000.0}, {"date": "2006-08-22", "close": 8.5, "volume": 1511.0}, {"date": "2006-08-23", "close": 9.0, "volume": 888.0}, {"date": "2006-08-25", "close": 9.0, "volume": 532.0}, {"date": "2006-08-30", "close": 6.75, "volume": 468.0}, {"date": "2006-09-04", "close": 7.25, "volume": 9.0}, {"date": "2006-09-19", "close": 6.75, "volume": 118.0}, {"date": "2006-09-29", "close": 5.625, "volume": 812.0}, {"date": "2006-11-01", "close": 10.25, "volume": 1671.0}, {"date": "2006-11-02", "close": 10.5, "volume": 842.0}, {"date": "2006-11-06", "close": 10.5, "volume": 1060.0}, {"date": "2006-11-07", "close": 10.25, "volume": 1000.0}, {"date": "2006-11-08", "close": 10.0, "volume": 50.0}, {"date": "2006-11-10", "close": 10.0, "volume": 0.0}, {"date": "2006-11-13", "close": 7.875, "volume": 25.0}, {"date": "2006-11-14", "close": 10.0, "volume": 520.0}, {"date": "2006-11-15", "close": 10.0, "volume": 100.0}, {"date": "2006-11-17", "close": 10.0, "volume": 1276.0}, {"date": "2006-11-20", "close": 9.75, "volume": 44.0}, {"date": "2006-11-21", "close": 9.75, "volume": 2040.0}, {"date": "2006-11-22", "close": 7.375, "volume": 5537.0}, {"date": "2006-11-23", "close": 8.625, "volume": 416.0}, {"date": "2006-11-24", "close": 9.75, "volume": 120.0}, {"date": "2006-11-27", "close": 9.75, "volume": 5.0}, {"date": "2006-11-28", "close": 9.625, "volume": 2000.0}, {"date": "2006-12-04", "close": 7.5, "volume": 32.0}, {"date": "2006-12-05", "close": 9.5, "volume": 200.0}, {"date": "2006-12-06", "close": 8.75, "volume": 173.0}, {"date": "2006-12-07", "close": 9.75, "volume": 680.0}, {"date": "2006-12-22", "close": 7.5, "volume": 368.0}, {"date": "2006-12-27", "close": 6.0, "volume": 40.0}, {"date": "2006-12-28", "close": 9.375, "volume": 360.0}, {"date": "2007-01-22", "close": 6.625, "volume": 234.0}, {"date": "2007-01-25", "close": 7.5, "volume": 80.0}, {"date": "2007-01-30", "close": 6.75, "volume": 96.0}, {"date": "2007-02-06", "close": 6.5, "volume": 87.0}, {"date": "2007-02-07", "close": 5.625, "volume": 82.0}, {"date": "2007-02-08", "close": 5.625, "volume": 422.0}, {"date": "2007-02-13", "close": 5.75, "volume": 52.0}, {"date": "2007-02-14", "close": 5.75, "volume": 748.0}, {"date": "2007-02-15", "close": 5.625, "volume": 375.0}, {"date": "2007-02-16", "close": 5.5, "volume": 16.0}, {"date": "2007-02-19", "close": 5.125, "volume": 16.0}, {"date": "2007-02-21", "close": 5.125, "volume": 40.0}, {"date": "2007-02-23", "close": 5.125, "volume": 800.0}, {"date": "2007-02-27", "close": 5.125, "volume": 96.0}, {"date": "2007-04-27", "close": 6.75, "volume": 150.0}, {"date": "2007-04-30", "close": 3.75, "volume": 16.0}, {"date": "2014-02-11", "close": 3.75, "volume": null}, {"date": "2016-02-02", "close": 0.058, "volume": 549188.0}, {"date": "2016-02-03", "close": 0.058, "volume": 456103.0}, {"date": "2016-02-04", "close": 0.056, "volume": 35040.0}, {"date": "2016-02-05", "close": 0.056, "volume": 125000.0}, {"date": "2016-02-09", "close": 0.057, "volume": 159000.0}, {"date": "2016-02-10", "close": 0.057, "volume": 41860.0}, {"date": "2016-02-15", "close": 0.057, "volume": 270000.0}, {"date": "2016-02-16", "close": 0.056, "volume": 100000.0}, {"date": "2016-02-19", "close": 0.055, "volume": 149940.0}, {"date": "2016-02-22", "close": 0.056, "volume": 193392.0}, {"date": "2016-02-24", "close": 0.057, "volume": 998894.0}, {"date": "2016-02-25", "close": 0.067, "volume": 165960.0}, {"date": "2016-02-26", "close": 0.066, "volume": 70122.0}, {"date": "2016-02-29", "close": 0.067, "volume": 364123.0}, {"date": "2016-03-01", "close": 0.07, "volume": 253333.0}, {"date": "2016-03-02", "close": 0.072, "volume": 152000.0}, {"date": "2016-03-03", "close": 0.07, "volume": 226690.0}, {"date": "2016-03-04", "close": 0.07, "volume": 108000.0}, {"date": "2016-03-07", "close": 0.072, "volume": 253332.0}, {"date": "2016-03-08", "close": 0.072, "volume": 144000.0}, {"date": "2016-03-09", "close": 0.072, "volume": 335334.0}, {"date": "2016-03-10", "close": 0.071, "volume": 80400.0}, {"date": "2016-03-11", "close": 0.071, "volume": 80000.0}, {"date": "2016-03-14", "close": 0.071, "volume": 288774.0}, {"date": "2016-03-15", "close": 0.071, "volume": 77000.0}, {"date": "2016-03-16", "close": 0.075, "volume": 145000.0}, {"date": "2016-03-17", "close": 0.072, "volume": 43333.0}, {"date": "2016-03-18", "close": 0.079, "volume": 358333.0}, {"date": "2016-03-21", "close": 0.076, "volume": 43333.0}, {"date": "2016-03-22", "close": 0.08, "volume": 19335.0}, {"date": "2016-03-23", "close": 0.082, "volume": 115058.0}, {"date": "2016-03-24", "close": 0.098, "volume": 266344.0}, {"date": "2016-03-29", "close": 0.15, "volume": 408091.0}, {"date": "2016-03-30", "close": 0.205, "volume": 514586.0}, {"date": "2016-03-31", "close": 0.2, "volume": 412894.0}, {"date": "2016-04-01", "close": 0.16, "volume": 2040766.0}, {"date": "2016-04-04", "close": 0.19, "volume": 652463.0}, {"date": "2016-04-05", "close": 0.2, "volume": 223300.0}, {"date": "2016-04-06", "close": 0.235, "volume": 410477.0}, {"date": "2016-04-07", "close": 0.235, "volume": 442500.0}, {"date": "2016-04-08", "close": 0.235, "volume": 210000.0}, {"date": "2016-04-11", "close": 0.25, "volume": 737000.0}, {"date": "2016-04-12", "close": 0.23, "volume": 558255.0}, {"date": "2016-04-13", "close": 0.25, "volume": 208402.0}, {"date": "2016-04-14", "close": 0.25, "volume": 263000.0}, {"date": "2016-04-15", "close": 0.245, "volume": 392516.0}, {"date": "2016-04-18", "close": 0.235, "volume": 125806.0}, {"date": "2016-04-19", "close": 0.205, "volume": 125000.0}, {"date": "2016-04-20", "close": 0.23, "volume": 177320.0}, {"date": "2016-04-21", "close": 0.23, "volume": 118880.0}, {"date": "2016-04-22", "close": 0.2, "volume": 264000.0}, {"date": "2016-04-26", "close": 0.215, "volume": 237770.0}, {"date": "2016-04-27", "close": 0.23, "volume": 282856.0}, {"date": "2016-04-28", "close": 0.24, "volume": 253630.0}, {"date": "2016-04-29", "close": 0.23, "volume": 47700.0}, {"date": "2016-05-02", "close": 0.22, "volume": 149333.0}, {"date": "2016-05-03", "close": 0.22, "volume": 159408.0}, {"date": "2016-05-04", "close": 0.2, "volume": 425409.0}, {"date": "2016-05-05", "close": 0.2, "volume": 264353.0}, {"date": "2016-05-06", "close": 0.2, "volume": 160529.0}, {"date": "2016-05-09", "close": 0.2, "volume": 132406.0}, {"date": "2016-05-10", "close": 0.2, "volume": 239318.0}, {"date": "2016-05-11", "close": 0.205, "volume": 17278.0}, {"date": "2016-05-12", "close": 0.2, "volume": 35000.0}, {"date": "2016-05-13", "close": 0.195, "volume": 120000.0}, {"date": "2016-05-16", "close": 0.19, "volume": 40000.0}, {"date": "2016-05-17", "close": 0.19, "volume": 30000.0}, {"date": "2016-05-18", "close": 0.205, "volume": 20000.0}, {"date": "2016-05-19", "close": 0.2, "volume": 80000.0}, {"date": "2016-05-20", "close": 0.2, "volume": 20000.0}, {"date": "2016-05-24", "close": 0.195, "volume": 138356.0}, {"date": "2016-05-26", "close": 0.195, "volume": 15000.0}, {"date": "2016-05-30", "close": 0.18, "volume": 67132.0}, {"date": "2016-06-01", "close": 0.19, "volume": 60000.0}, {"date": "2016-06-07", "close": 0.19, "volume": 70000.0}, {"date": "2016-06-08", "close": 0.19, "volume": 81139.0}, {"date": "2016-06-10", "close": 0.19, "volume": 55000.0}, {"date": "2016-06-14", "close": 0.185, "volume": 183116.0}, {"date": "2016-06-15", "close": 0.19, "volume": 45745.0}, {"date": "2016-06-16", "close": 0.18, "volume": 130000.0}, {"date": "2016-06-17", "close": 0.18, "volume": 110000.0}, {"date": "2016-06-20", "close": 0.185, "volume": 35000.0}, {"date": "2016-06-21", "close": 0.175, "volume": 43000.0}, {"date": "2016-06-23", "close": 0.18, "volume": 65000.0}, {"date": "2016-06-24", "close": 0.175, "volume": 57000.0}, {"date": "2016-06-28", "close": 0.16, "volume": 27250.0}, {"date": "2016-06-29", "close": 0.16, "volume": 17750.0}, {"date": "2016-06-30", "close": 0.175, "volume": 28000.0}, {"date": "2016-07-05", "close": 0.19, "volume": 20000.0}, {"date": "2016-07-07", "close": 0.185, "volume": 41000.0}, {"date": "2016-07-11", "close": 0.18, "volume": 112000.0}, {"date": "2016-07-18", "close": 0.16, "volume": 6250.0}, {"date": "2016-07-19", "close": 0.18, "volume": 65500.0}, {"date": "2016-07-20", "close": 0.16, "volume": 3750.0}, {"date": "2016-07-21", "close": 0.18, "volume": 10000.0}, {"date": "2016-07-22", "close": 0.18, "volume": 25000.0}, {"date": "2016-08-01", "close": 0.16, "volume": 35000.0}, {"date": "2016-08-02", "close": 0.16, "volume": 30000.0}, {"date": "2016-08-03", "close": 0.175, "volume": 10000.0}, {"date": "2016-09-05", "close": 0.1, "volume": 68256.0}, {"date": "2016-09-06", "close": 0.15, "volume": 44400.0}, {"date": "2016-09-07", "close": 0.17, "volume": 42000.0}, {"date": "2016-09-09", "close": 0.15, "volume": 15000.0}, {"date": "2016-09-13", "close": 0.135, "volume": 11744.0}, {"date": "2016-09-14", "close": 0.1, "volume": 200000.0}, {"date": "2016-09-15", "close": 0.13, "volume": 15000.0}, {"date": "2016-09-16", "close": 0.135, "volume": 10000.0}, {"date": "2016-09-20", "close": 0.15, "volume": 30000.0}, {"date": "2016-10-13", "close": 0.13, "volume": 40000.0}, {"date": "2016-10-14", "close": 0.13, "volume": 26000.0}, {"date": "2016-10-20", "close": 0.115, "volume": 25000.0}, {"date": "2016-10-21", "close": 0.13, "volume": 50667.0}, {"date": "2016-11-01", "close": 0.1, "volume": 128197.0}, {"date": "2016-11-03", "close": 0.1, "volume": 21803.0}, {"date": "2016-11-04", "close": 0.1, "volume": 100000.0}, {"date": "2016-11-07", "close": 0.12, "volume": 40000.0}, {"date": "2016-11-08", "close": 0.1, "volume": 40000.0}, {"date": "2016-11-11", "close": 0.13, "volume": 40000.0}, {"date": "2016-11-14", "close": 0.115, "volume": 64000.0}, {"date": "2016-11-16", "close": 0.11, "volume": 20000.0}, {"date": "2016-11-17", "close": 0.1, "volume": 26000.0}, {"date": "2016-11-22", "close": 0.1, "volume": 20000.0}, {"date": "2016-11-23", "close": 0.105, "volume": 20000.0}, {"date": "2016-12-07", "close": 0.105, "volume": 10000.0}, {"date": "2016-12-08", "close": 0.11, "volume": 35000.0}, {"date": "2016-12-19", "close": 0.1, "volume": 10000.0}, {"date": "2016-12-20", "close": 0.1, "volume": 20000.0}, {"date": "2016-12-21", "close": 0.1, "volume": 20000.0}, {"date": "2016-12-28", "close": 0.12, "volume": 5000.0}, {"date": "2017-01-11", "close": 0.1, "volume": 70000.0}, {"date": "2017-01-30", "close": 0.09, "volume": 10000.0}, {"date": "2017-01-31", "close": 0.097, "volume": 10000.0}, {"date": "2017-02-02", "close": 0.11, "volume": 3000.0}, {"date": "2017-02-06", "close": 0.11, "volume": 5000.0}, {"date": "2017-02-23", "close": 0.11, "volume": 25000.0}, {"date": "2017-03-28", "close": 0.09, "volume": 32000.0}, {"date": "2017-03-30", "close": 0.08, "volume": 128272.0}, {"date": "2017-04-03", "close": 0.08, "volume": 1000.0}, {"date": "2017-04-04", "close": 0.1, "volume": 30000.0}, {"date": "2017-04-05", "close": 0.1, "volume": 10000.0}, {"date": "2017-04-10", "close": 0.1, "volume": 195001.0}, {"date": "2017-04-11", "close": 0.1, "volume": 10000.0}, {"date": "2017-04-12", "close": 0.105, "volume": 5000.0}, {"date": "2017-05-02", "close": 0.105, "volume": 1411.0}, {"date": "2017-05-08", "close": 0.12, "volume": 21000.0}, {"date": "2017-05-26", "close": 0.06, "volume": 34696.0}, {"date": "2017-05-29", "close": 0.08, "volume": 200000.0}, {"date": "2017-08-07", "close": 0.055, "volume": 15853.0}, {"date": "2017-08-08", "close": 0.06, "volume": 100000.0}, {"date": "2017-08-09", "close": 0.06, "volume": 45994.0}, {"date": "2017-08-10", "close": 0.07, "volume": 10000.0}, {"date": "2017-10-27", "close": 0.05, "volume": 50000.0}, {"date": "2017-10-31", "close": 0.04, "volume": 100000.0}, {"date": "2017-11-01", "close": 0.04, "volume": 100000.0}, {"date": "2017-11-03", "close": 0.04, "volume": 25000.0}, {"date": "2017-11-07", "close": 0.04, "volume": 225000.0}, {"date": "2017-11-08", "close": 0.04, "volume": 125000.0}, {"date": "2017-11-09", "close": 0.045, "volume": 245000.0}, {"date": "2017-11-10", "close": 0.05, "volume": 170000.0}, {"date": "2017-11-13", "close": 0.05, "volume": 99400.0}, {"date": "2017-11-14", "close": 0.065, "volume": 140600.0}, {"date": "2017-11-15", "close": 0.06, "volume": 180000.0}, {"date": "2017-11-20", "close": 0.045, "volume": 18390.0}, {"date": "2017-11-21", "close": 0.065, "volume": 30000.0}, {"date": "2017-11-22", "close": 0.055, "volume": 98376.0}, {"date": "2017-11-24", "close": 0.055, "volume": 30000.0}, {"date": "2017-11-28", "close": 0.07, "volume": 201784.0}, {"date": "2017-12-06", "close": 0.055, "volume": 145522.0}, {"date": "2017-12-07", "close": 0.045, "volume": 245396.0}, {"date": "2017-12-08", "close": 0.055, "volume": 149604.0}, {"date": "2017-12-11", "close": 0.044, "volume": 280000.0}, {"date": "2017-12-12", "close": 0.055, "volume": 157575.0}, {"date": "2017-12-22", "close": 0.05, "volume": 47963.0}, {"date": "2017-12-27", "close": 0.055, "volume": 57425.0}, {"date": "2017-12-28", "close": 0.06, "volume": 29000.0}, {"date": "2018-01-22", "close": 0.059, "volume": 3500.0}, {"date": "2018-01-23", "close": 0.045, "volume": 370300.0}, {"date": "2018-01-24", "close": 0.044, "volume": 26690.0}, {"date": "2018-01-25", "close": 0.044, "volume": 11000.0}, {"date": "2018-01-29", "close": 0.043, "volume": 81700.0}, {"date": "2018-01-30", "close": 0.043, "volume": 10000.0}, {"date": "2018-02-14", "close": 0.045, "volume": 5000.0}, {"date": "2018-02-21", "close": 0.035, "volume": 16700.0}, {"date": "2018-02-22", "close": 0.044, "volume": 55000.0}, {"date": "2018-02-28", "close": 0.048, "volume": 13000.0}, {"date": "2018-03-23", "close": 0.04, "volume": 50000.0}, {"date": "2018-03-26", "close": 0.035, "volume": 77330.0}, {"date": "2018-03-29", "close": 0.047, "volume": 8577.0}, {"date": "2018-04-23", "close": 0.05, "volume": 223000.0}, {"date": "2018-05-14", "close": 0.04, "volume": 116500.0}, {"date": "2018-05-31", "close": 0.044, "volume": 12500.0}, {"date": "2018-06-05", "close": 0.036, "volume": 1066.0}, {"date": "2018-06-06", "close": 0.036, "volume": 8934.0}, {"date": "2018-06-12", "close": 0.035, "volume": 70000.0}, {"date": "2018-06-14", "close": 0.036, "volume": 111066.0}, {"date": "2019-05-30", "close": 0.037, "volume": 65000.0}, {"date": "2019-05-31", "close": 0.038, "volume": 45000.0}, {"date": "2019-06-04", "close": 0.039, "volume": 125000.0}, {"date": "2020-03-12", "close": 0.029, "volume": 37357.0}, {"date": "2020-03-20", "close": 0.029, "volume": 17777.0}, {"date": "2020-03-23", "close": 0.029, "volume": 18594.0}, {"date": "2020-03-27", "close": 0.03, "volume": 81000.0}, {"date": "2020-04-01", "close": 0.034, "volume": 547068.0}, {"date": "2020-04-06", "close": 0.035, "volume": 15768.0}, {"date": "2020-04-07", "close": 0.035, "volume": 140800.0}, {"date": "2020-04-21", "close": 0.062, "volume": 33988765.0}, {"date": "2020-04-22", "close": 0.053, "volume": 14918796.0}, {"date": "2020-04-23", "close": 0.05, "volume": 9350924.0}, {"date": "2020-04-24", "close": 0.046, "volume": 3984543.0}, {"date": "2020-04-27", "close": 0.041, "volume": 17303290.0}, {"date": "2020-04-28", "close": 0.037, "volume": 3752709.0}, {"date": "2020-04-29", "close": 0.036, "volume": 2186423.0}, {"date": "2020-04-30", "close": 0.038, "volume": 1231444.0}, {"date": "2020-05-01", "close": 0.037, "volume": 633766.0}, {"date": "2020-05-04", "close": 0.034, "volume": 933092.0}, {"date": "2020-05-05", "close": 0.035, "volume": 1391284.0}, {"date": "2020-05-06", "close": 0.038, "volume": 1679109.0}, {"date": "2020-05-07", "close": 0.036, "volume": 542735.0}, {"date": "2020-05-08", "close": 0.035, "volume": 1487258.0}, {"date": "2020-05-11", "close": 0.034, "volume": 1572054.0}, {"date": "2020-05-12", "close": 0.033, "volume": 889506.0}, {"date": "2020-05-13", "close": 0.034, "volume": 674580.0}, {"date": "2020-05-14", "close": 0.033, "volume": 1338500.0}, {"date": "2020-05-15", "close": 0.036, "volume": 1844248.0}, {"date": "2020-05-18", "close": 0.035, "volume": 1001371.0}, {"date": "2020-05-19", "close": 0.034, "volume": 454677.0}, {"date": "2020-05-20", "close": 0.035, "volume": 596300.0}, {"date": "2020-05-21", "close": 0.035, "volume": 227982.0}, {"date": "2020-05-22", "close": 0.04, "volume": 1569586.0}, {"date": "2020-05-25", "close": 0.035, "volume": 1717788.0}, {"date": "2020-05-26", "close": 0.036, "volume": 1067025.0}, {"date": "2020-05-27", "close": 0.038, "volume": 768655.0}, {"date": "2020-05-28", "close": 0.037, "volume": 1079209.0}, {"date": "2020-05-29", "close": 0.035, "volume": 664239.0}, {"date": "2020-06-01", "close": 0.037, "volume": 1031081.0}, {"date": "2020-06-02", "close": 0.036, "volume": 1134659.0}, {"date": "2020-06-03", "close": 0.036, "volume": 897840.0}, {"date": "2020-06-04", "close": 0.036, "volume": 316630.0}, {"date": "2020-06-05", "close": 0.037, "volume": 1140524.0}, {"date": "2020-06-09", "close": 0.034, "volume": 1064698.0}, {"date": "2020-06-10", "close": 0.037, "volume": 777891.0}, {"date": "2020-06-11", "close": 0.036, "volume": 799273.0}, {"date": "2020-06-12", "close": 0.037, "volume": 221415.0}, {"date": "2020-06-15", "close": 0.035, "volume": 266220.0}, {"date": "2020-06-16", "close": 0.036, "volume": 592146.0}, {"date": "2020-06-17", "close": 0.036, "volume": 77854.0}, {"date": "2020-06-18", "close": 0.037, "volume": 268366.0}, {"date": "2020-06-19", "close": 0.039, "volume": 575124.0}, {"date": "2020-06-22", "close": 0.039, "volume": 743300.0}, {"date": "2020-06-23", "close": 0.04, "volume": 45000.0}, {"date": "2020-06-24", "close": 0.034, "volume": 5179141.0}, {"date": "2020-06-25", "close": 0.034, "volume": 136780.0}, {"date": "2020-06-26", "close": 0.037, "volume": 283388.0}, {"date": "2020-06-29", "close": 0.039, "volume": 360000.0}, {"date": "2020-06-30", "close": 0.034, "volume": 119736.0}, {"date": "2020-07-01", "close": 0.036, "volume": 437486.0}, {"date": "2020-07-02", "close": 0.038, "volume": 268620.0}, {"date": "2020-07-03", "close": 0.036, "volume": 396766.0}, {"date": "2020-07-06", "close": 0.037, "volume": 118600.0}, {"date": "2020-07-07", "close": 0.038, "volume": 412960.0}, {"date": "2020-07-08", "close": 0.055, "volume": 7006882.0}, {"date": "2020-07-09", "close": 0.05, "volume": 3256060.0}, {"date": "2020-07-10", "close": 0.055, "volume": 3767117.0}, {"date": "2020-07-13", "close": 0.068, "volume": 3873145.0}, {"date": "2020-07-14", "close": 0.091, "volume": 22890478.0}, {"date": "2020-07-15", "close": 0.083, "volume": 6752270.0}, {"date": "2020-07-16", "close": 0.08, "volume": 2814703.0}, {"date": "2020-07-17", "close": 0.08, "volume": 2404253.0}, {"date": "2020-07-20", "close": 0.089, "volume": 3243964.0}, {"date": "2020-07-21", "close": 0.087, "volume": 2275382.0}, {"date": "2020-07-22", "close": 0.08, "volume": 1701942.0}, {"date": "2020-07-23", "close": 0.08, "volume": 914617.0}, {"date": "2020-07-24", "close": 0.083, "volume": 1011836.0}, {"date": "2020-07-27", "close": 0.1, "volume": 10301932.0}, {"date": "2020-07-28", "close": 0.094, "volume": 3579067.0}, {"date": "2020-07-29", "close": 0.105, "volume": 6587531.0}, {"date": "2020-07-30", "close": 0.125, "volume": 11730060.0}, {"date": "2020-07-31", "close": 0.135, "volume": 6138704.0}, {"date": "2020-08-03", "close": 0.145, "volume": 15674708.0}, {"date": "2020-08-04", "close": 0.14, "volume": 6581754.0}, {"date": "2020-08-05", "close": 0.15, "volume": 3606225.0}, {"date": "2020-08-06", "close": 0.175, "volume": 7020339.0}, {"date": "2020-08-07", "close": 0.185, "volume": 5579271.0}, {"date": "2020-08-10", "close": 0.19, "volume": 13078811.0}, {"date": "2020-08-11", "close": 0.17, "volume": 5330284.0}, {"date": "2020-08-12", "close": 0.14, "volume": 7840056.0}, {"date": "2020-08-13", "close": 0.145, "volume": 3638934.0}, {"date": "2020-08-14", "close": 0.145, "volume": 1494667.0}, {"date": "2020-08-17", "close": 0.125, "volume": 5053004.0}, {"date": "2020-08-18", "close": 0.12, "volume": 11379534.0}, {"date": "2020-08-19", "close": 0.12, "volume": 10326584.0}, {"date": "2020-08-20", "close": 0.125, "volume": 2011700.0}, {"date": "2020-08-21", "close": 0.135, "volume": 1833664.0}, {"date": "2020-08-24", "close": 0.14, "volume": 3010986.0}, {"date": "2020-08-25", "close": 0.13, "volume": 2264221.0}, {"date": "2020-08-26", "close": 0.13, "volume": 2380955.0}, {"date": "2020-08-27", "close": 0.125, "volume": 1245110.0}, {"date": "2020-08-28", "close": 0.125, "volume": 557755.0}, {"date": "2020-08-31", "close": 0.12, "volume": 3184495.0}, {"date": "2020-09-01", "close": 0.105, "volume": 6061392.0}, {"date": "2020-09-02", "close": 0.092, "volume": 8941842.0}, {"date": "2020-09-03", "close": 0.09, "volume": 6569637.0}, {"date": "2020-09-04", "close": 0.086, "volume": 1429913.0}, {"date": "2020-09-07", "close": 0.092, "volume": 2401813.0}, {"date": "2020-09-08", "close": 0.094, "volume": 1799352.0}, {"date": "2020-09-09", "close": 0.088, "volume": 1491973.0}, {"date": "2020-09-10", "close": 0.08, "volume": 3713639.0}, {"date": "2020-09-11", "close": 0.082, "volume": 3240499.0}, {"date": "2020-09-14", "close": 0.088, "volume": 1346339.0}, {"date": "2020-09-15", "close": 0.087, "volume": 1671661.0}, {"date": "2020-09-16", "close": 0.09, "volume": 531564.0}, {"date": "2020-09-17", "close": 0.093, "volume": 1658698.0}, {"date": "2020-09-18", "close": 0.088, "volume": 890432.0}, {"date": "2020-09-21", "close": 0.085, "volume": 262182.0}, {"date": "2020-09-22", "close": 0.082, "volume": 1737310.0}, {"date": "2020-09-23", "close": 0.079, "volume": 462497.0}, {"date": "2020-09-24", "close": 0.08, "volume": 254121.0}, {"date": "2020-09-25", "close": 0.081, "volume": 207782.0}, {"date": "2020-09-28", "close": 0.078, "volume": 575895.0}, {"date": "2020-09-29", "close": 0.079, "volume": 716494.0}, {"date": "2020-09-30", "close": 0.077, "volume": 789852.0}, {"date": "2020-10-05", "close": 0.08, "volume": 1334776.0}, {"date": "2020-10-06", "close": 0.08, "volume": 861965.0}, {"date": "2020-10-07", "close": 0.079, "volume": 643871.0}, {"date": "2020-10-08", "close": 0.078, "volume": 643253.0}, {"date": "2020-10-09", "close": 0.078, "volume": 482907.0}, {"date": "2020-10-12", "close": 0.079, "volume": 2353932.0}, {"date": "2020-10-13", "close": 0.078, "volume": 1010269.0}, {"date": "2020-10-14", "close": 0.08, "volume": 1151977.0}, {"date": "2020-10-15", "close": 0.079, "volume": 1039272.0}, {"date": "2020-10-16", "close": 0.08, "volume": 2074709.0}, {"date": "2020-10-19", "close": 0.081, "volume": 1172470.0}, {"date": "2020-10-20", "close": 0.079, "volume": 718633.0}, {"date": "2020-10-21", "close": 0.08, "volume": 1484377.0}, {"date": "2020-10-22", "close": 0.08, "volume": 1233732.0}, {"date": "2020-10-23", "close": 0.078, "volume": 627830.0}, {"date": "2020-10-26", "close": 0.077, "volume": 1374606.0}, {"date": "2020-10-27", "close": 0.075, "volume": 1093549.0}, {"date": "2020-10-28", "close": 0.076, "volume": 779484.0}, {"date": "2020-10-29", "close": 0.078, "volume": 733615.0}, {"date": "2020-10-30", "close": 0.077, "volume": 1076938.0}, {"date": "2020-11-02", "close": 0.086, "volume": 6141508.0}, {"date": "2020-11-03", "close": 0.087, "volume": 4296959.0}, {"date": "2020-11-04", "close": 0.08, "volume": 1448247.0}, {"date": "2020-11-05", "close": 0.08, "volume": 1042341.0}, {"date": "2020-11-06", "close": 0.078, "volume": 3422755.0}, {"date": "2020-11-09", "close": 0.078, "volume": 3232524.0}, {"date": "2020-11-10", "close": 0.072, "volume": 3714703.0}, {"date": "2020-11-11", "close": 0.079, "volume": 4751264.0}, {"date": "2020-11-12", "close": 0.076, "volume": 415511.0}, {"date": "2020-11-13", "close": 0.075, "volume": 792192.0}, {"date": "2020-11-17", "close": 0.07, "volume": 2500345.0}, {"date": "2020-11-18", "close": 0.07, "volume": 1491788.0}, {"date": "2020-11-19", "close": 0.067, "volume": 466176.0}, {"date": "2020-11-20", "close": 0.07, "volume": 1801924.0}, {"date": "2020-11-23", "close": 0.067, "volume": 665031.0}, {"date": "2020-11-24", "close": 0.068, "volume": 703996.0}, {"date": "2020-11-25", "close": 0.062, "volume": 1116471.0}, {"date": "2020-11-26", "close": 0.065, "volume": 1057430.0}, {"date": "2020-11-27", "close": 0.067, "volume": 940900.0}, {"date": "2020-11-30", "close": 0.064, "volume": 709960.0}, {"date": "2020-12-01", "close": 0.065, "volume": 464806.0}, {"date": "2020-12-02", "close": 0.062, "volume": 385216.0}, {"date": "2020-12-03", "close": 0.067, "volume": 593977.0}, {"date": "2020-12-04", "close": 0.065, "volume": 318261.0}, {"date": "2020-12-07", "close": 0.062, "volume": 772092.0}, {"date": "2020-12-08", "close": 0.072, "volume": 3807672.0}, {"date": "2020-12-09", "close": 0.075, "volume": 1838582.0}, {"date": "2020-12-10", "close": 0.077, "volume": 2243993.0}, {"date": "2020-12-11", "close": 0.078, "volume": 2602419.0}, {"date": "2020-12-14", "close": 0.074, "volume": 1915243.0}, {"date": "2020-12-15", "close": 0.072, "volume": 1230219.0}, {"date": "2020-12-16", "close": 0.072, "volume": 801850.0}, {"date": "2020-12-17", "close": 0.072, "volume": 1003621.0}, {"date": "2020-12-18", "close": 0.071, "volume": 1148398.0}, {"date": "2020-12-21", "close": 0.071, "volume": 777428.0}, {"date": "2020-12-22", "close": 0.069, "volume": 940619.0}, {"date": "2020-12-23", "close": 0.067, "volume": 2002992.0}, {"date": "2020-12-24", "close": 0.065, "volume": 2460158.0}, {"date": "2020-12-29", "close": 0.065, "volume": 1545406.0}, {"date": "2020-12-30", "close": 0.065, "volume": 783541.0}, {"date": "2020-12-31", "close": 0.065, "volume": 835771.0}, {"date": "2021-01-04", "close": 0.068, "volume": 453694.0}, {"date": "2021-01-05", "close": 0.065, "volume": 922525.0}, {"date": "2021-01-06", "close": 0.065, "volume": 217197.0}, {"date": "2021-01-07", "close": 0.068, "volume": 294309.0}, {"date": "2021-01-08", "close": 0.065, "volume": 523219.0}, {"date": "2021-01-11", "close": 0.065, "volume": 1003261.0}, {"date": "2021-01-12", "close": 0.064, "volume": 955260.0}, {"date": "2021-01-13", "close": 0.063, "volume": 548964.0}, {"date": "2021-01-14", "close": 0.065, "volume": 426761.0}, {"date": "2021-01-15", "close": 0.064, "volume": 1460336.0}, {"date": "2021-01-18", "close": 0.062, "volume": 1357497.0}, {"date": "2021-01-19", "close": 0.06, "volume": 2009890.0}, {"date": "2021-01-20", "close": 0.063, "volume": 208082.0}, {"date": "2021-01-21", "close": 0.061, "volume": 898600.0}, {"date": "2021-01-22", "close": 0.061, "volume": 585908.0}, {"date": "2021-01-25", "close": 0.062, "volume": 2421016.0}, {"date": "2021-01-27", "close": 0.062, "volume": 1188649.0}, {"date": "2021-01-28", "close": 0.059, "volume": 1464575.0}, {"date": "2021-01-29", "close": 0.058, "volume": 750282.0}, {"date": "2021-02-01", "close": 0.057, "volume": 417586.0}, {"date": "2021-02-02", "close": 0.056, "volume": 555116.0}, {"date": "2021-02-03", "close": 0.057, "volume": 917786.0}, {"date": "2021-02-04", "close": 0.056, "volume": 344982.0}, {"date": "2021-02-05", "close": 0.058, "volume": 880388.0}, {"date": "2021-02-08", "close": 0.058, "volume": 30000.0}, {"date": "2021-02-09", "close": 0.057, "volume": 173202.0}, {"date": "2021-02-10", "close": 0.059, "volume": 772101.0}, {"date": "2021-02-11", "close": 0.06, "volume": 1610266.0}, {"date": "2021-02-12", "close": 0.062, "volume": 222382.0}, {"date": "2021-02-15", "close": 0.058, "volume": 587967.0}, {"date": "2021-02-16", "close": 0.058, "volume": 434583.0}, {"date": "2021-02-17", "close": 0.06, "volume": 397639.0}, {"date": "2021-02-19", "close": 0.056, "volume": 506075.0}, {"date": "2021-02-22", "close": 0.057, "volume": 606797.0}, {"date": "2021-02-23", "close": 0.057, "volume": 462283.0}, {"date": "2021-02-24", "close": 0.057, "volume": 795022.0}, {"date": "2021-02-25", "close": 0.054, "volume": 732651.0}, {"date": "2021-02-26", "close": 0.053, "volume": 493656.0}, {"date": "2021-03-01", "close": 0.051, "volume": 134915.0}, {"date": "2021-03-02", "close": 0.053, "volume": 207883.0}, {"date": "2021-03-03", "close": 0.051, "volume": 977314.0}, {"date": "2021-03-04", "close": 0.052, "volume": 134954.0}, {"date": "2021-03-05", "close": 0.048, "volume": 688606.0}, {"date": "2021-03-08", "close": 0.048, "volume": 16974.0}, {"date": "2021-03-09", "close": 0.048, "volume": 74422.0}, {"date": "2021-03-10", "close": 0.048, "volume": 95914.0}, {"date": "2021-03-11", "close": 0.049, "volume": 179700.0}, {"date": "2021-03-12", "close": 0.05, "volume": 125498.0}, {"date": "2021-03-15", "close": 0.049, "volume": 397290.0}, {"date": "2021-03-16", "close": 0.048, "volume": 70268.0}, {"date": "2021-03-17", "close": 0.049, "volume": 393476.0}, {"date": "2021-03-18", "close": 0.048, "volume": 70000.0}, {"date": "2021-03-19", "close": 0.047, "volume": 104166.0}, {"date": "2021-03-22", "close": 0.05, "volume": 23550.0}, {"date": "2021-03-23", "close": 0.05, "volume": 172568.0}, {"date": "2021-03-24", "close": 0.048, "volume": 52302.0}, {"date": "2021-03-25", "close": 0.05, "volume": 676886.0}, {"date": "2021-03-26", "close": 0.049, "volume": 60593.0}, {"date": "2021-03-29", "close": 0.048, "volume": 44865.0}, {"date": "2021-03-31", "close": 0.049, "volume": 56494.0}, {"date": "2021-04-01", "close": 0.046, "volume": 80220.0}, {"date": "2021-04-06", "close": 0.047, "volume": 64300.0}, {"date": "2021-04-07", "close": 0.048, "volume": 50000.0}, {"date": "2021-04-09", "close": 0.05, "volume": 233517.0}, {"date": "2021-04-12", "close": 0.049, "volume": 43000.0}, {"date": "2021-04-13", "close": 0.05, "volume": 94214.0}, {"date": "2021-04-14", "close": 0.05, "volume": 130522.0}, {"date": "2021-04-15", "close": 0.049, "volume": 480099.0}, {"date": "2021-04-16", "close": 0.049, "volume": 295211.0}, {"date": "2021-04-19", "close": 0.049, "volume": 269762.0}, {"date": "2021-04-20", "close": 0.052, "volume": 105468.0}, {"date": "2021-04-21", "close": 0.049, "volume": 842603.0}, {"date": "2021-04-23", "close": 0.05, "volume": 112504.0}, {"date": "2021-04-26", "close": 0.048, "volume": 350152.0}, {"date": "2021-04-27", "close": 0.05, "volume": 747161.0}, {"date": "2021-04-28", "close": 0.05, "volume": 193602.0}, {"date": "2021-04-29", "close": 0.05, "volume": 103871.0}, {"date": "2021-04-30", "close": 0.06, "volume": 8449496.0}, {"date": "2021-05-03", "close": 0.06, "volume": 1821869.0}, {"date": "2021-05-04", "close": 0.058, "volume": 1129205.0}, {"date": "2021-05-05", "close": 0.055, "volume": 1273784.0}, {"date": "2021-05-06", "close": 0.051, "volume": 1874727.0}, {"date": "2021-05-07", "close": 0.053, "volume": 729828.0}, {"date": "2021-05-10", "close": 0.05, "volume": 1502955.0}, {"date": "2021-05-11", "close": 0.053, "volume": 672509.0}, {"date": "2021-05-12", "close": 0.053, "volume": 660247.0}, {"date": "2021-05-13", "close": 0.05, "volume": 155288.0}, {"date": "2021-05-14", "close": 0.05, "volume": 181100.0}, {"date": "2021-05-17", "close": 0.048, "volume": 633053.0}, {"date": "2021-05-18", "close": 0.048, "volume": 130000.0}, {"date": "2021-05-19", "close": 0.046, "volume": 656424.0}, {"date": "2021-05-20", "close": 0.046, "volume": 237458.0}, {"date": "2021-05-24", "close": 0.046, "volume": 367940.0}, {"date": "2021-05-25", "close": 0.045, "volume": 64235.0}, {"date": "2021-05-26", "close": 0.044, "volume": 384573.0}, {"date": "2021-05-27", "close": 0.045, "volume": 997341.0}, {"date": "2021-05-28", "close": 0.044, "volume": 749604.0}, {"date": "2021-05-31", "close": 0.044, "volume": 396505.0}, {"date": "2021-06-01", "close": 0.044, "volume": 176744.0}, {"date": "2021-06-02", "close": 0.043, "volume": 11888.0}, {"date": "2021-06-03", "close": 0.043, "volume": 953723.0}, {"date": "2021-06-04", "close": 0.044, "volume": 335342.0}, {"date": "2021-06-07", "close": 0.045, "volume": 427779.0}, {"date": "2021-06-08", "close": 0.042, "volume": 407797.0}, {"date": "2021-06-09", "close": 0.043, "volume": 332231.0}, {"date": "2021-06-10", "close": 0.042, "volume": 690101.0}, {"date": "2021-06-11", "close": 0.041, "volume": 627109.0}, {"date": "2021-06-15", "close": 0.04, "volume": 488884.0}, {"date": "2021-06-16", "close": 0.04, "volume": 713565.0}, {"date": "2021-06-17", "close": 0.04, "volume": 549986.0}, {"date": "2021-06-18", "close": 0.039, "volume": 724786.0}, {"date": "2021-06-21", "close": 0.045, "volume": 2088626.0}, {"date": "2021-06-22", "close": 0.043, "volume": 1378865.0}, {"date": "2021-06-23", "close": 0.043, "volume": 1774960.0}, {"date": "2021-06-24", "close": 0.042, "volume": 879124.0}, {"date": "2021-06-25", "close": 0.045, "volume": 2944006.0}, {"date": "2021-06-28", "close": 0.046, "volume": 3154776.0}, {"date": "2021-06-29", "close": 0.046, "volume": 2247613.0}, {"date": "2021-06-30", "close": 0.047, "volume": 1555189.0}, {"date": "2021-07-01", "close": 0.046, "volume": 1832573.0}, {"date": "2021-07-02", "close": 0.046, "volume": 153922.0}, {"date": "2021-07-05", "close": 0.049, "volume": 1502582.0}, {"date": "2021-07-06", "close": 0.047, "volume": 622378.0}, {"date": "2021-07-07", "close": 0.048, "volume": 522000.0}, {"date": "2021-07-08", "close": 0.048, "volume": 46300.0}, {"date": "2021-07-09", "close": 0.045, "volume": 1713912.0}, {"date": "2021-07-12", "close": 0.047, "volume": 505992.0}, {"date": "2021-07-13", "close": 0.045, "volume": 597490.0}, {"date": "2021-07-14", "close": 0.045, "volume": 749877.0}, {"date": "2021-07-15", "close": 0.045, "volume": 853744.0}, {"date": "2021-07-16", "close": 0.046, "volume": 1223120.0}, {"date": "2021-07-19", "close": 0.045, "volume": 220190.0}, {"date": "2021-07-20", "close": 0.046, "volume": 685325.0}, {"date": "2021-07-21", "close": 0.047, "volume": 601853.0}, {"date": "2021-07-22", "close": 0.047, "volume": 831597.0}, {"date": "2021-07-23", "close": 0.045, "volume": 675217.0}, {"date": "2021-07-26", "close": 0.046, "volume": 707108.0}, {"date": "2021-07-27", "close": 0.045, "volume": 653930.0}, {"date": "2021-07-28", "close": 0.045, "volume": 822551.0}, {"date": "2021-07-29", "close": 0.047, "volume": 441710.0}, {"date": "2021-07-30", "close": 0.044, "volume": 1506329.0}, {"date": "2021-08-02", "close": 0.042, "volume": 1473505.0}, {"date": "2021-08-03", "close": 0.041, "volume": 1250389.0}, {"date": "2021-08-04", "close": 0.043, "volume": 2524192.0}, {"date": "2021-08-05", "close": 0.039, "volume": 268041.0}, {"date": "2021-08-06", "close": 0.038, "volume": 665556.0}, {"date": "2021-08-09", "close": 0.041, "volume": 12500.0}, {"date": "2021-08-10", "close": 0.041, "volume": 3185.0}, {"date": "2021-08-11", "close": 0.04, "volume": 113985.0}, {"date": "2021-08-12", "close": 0.039, "volume": 323334.0}, {"date": "2021-08-13", "close": 0.043, "volume": 5782673.0}, {"date": "2021-08-16", "close": 0.044, "volume": 1799360.0}, {"date": "2021-08-17", "close": 0.043, "volume": 922610.0}, {"date": "2021-08-18", "close": 0.042, "volume": 297978.0}, {"date": "2021-08-19", "close": 0.043, "volume": 23024.0}, {"date": "2021-08-20", "close": 0.041, "volume": 730926.0}, {"date": "2021-08-23", "close": 0.041, "volume": 619664.0}, {"date": "2021-08-24", "close": 0.042, "volume": 530332.0}, {"date": "2021-08-25", "close": 0.042, "volume": 523215.0}, {"date": "2021-08-26", "close": 0.04, "volume": 534257.0}, {"date": "2021-08-27", "close": 0.041, "volume": 2271350.0}, {"date": "2021-08-30", "close": 0.044, "volume": 6713578.0}, {"date": "2021-08-31", "close": 0.041, "volume": 2181829.0}, {"date": "2021-09-01", "close": 0.042, "volume": 833351.0}, {"date": "2021-09-02", "close": 0.041, "volume": 501256.0}, {"date": "2021-09-03", "close": 0.042, "volume": 846119.0}, {"date": "2021-09-06", "close": 0.043, "volume": 491162.0}, {"date": "2021-09-07", "close": 0.043, "volume": 886763.0}, {"date": "2021-09-08", "close": 0.041, "volume": 863343.0}, {"date": "2021-09-09", "close": 0.04, "volume": 1378662.0}, {"date": "2021-09-10", "close": 0.041, "volume": 1613135.0}, {"date": "2021-09-13", "close": 0.04, "volume": 947868.0}, {"date": "2021-09-14", "close": 0.042, "volume": 673152.0}, {"date": "2021-09-15", "close": 0.04, "volume": 119654.0}, {"date": "2021-09-16", "close": 0.041, "volume": 2063504.0}, {"date": "2021-09-17", "close": 0.041, "volume": 3542230.0}, {"date": "2021-09-20", "close": 0.038, "volume": 1596248.0}, {"date": "2021-09-21", "close": 0.039, "volume": 653264.0}, {"date": "2021-09-22", "close": 0.039, "volume": 192473.0}, {"date": "2021-09-23", "close": 0.04, "volume": 186282.0}, {"date": "2021-09-24", "close": 0.041, "volume": 408100.0}, {"date": "2021-09-27", "close": 0.04, "volume": 548998.0}, {"date": "2021-09-28", "close": 0.042, "volume": 450384.0}, {"date": "2021-09-29", "close": 0.039, "volume": 49564.0}, {"date": "2021-09-30", "close": 0.04, "volume": 284301.0}, {"date": "2021-10-01", "close": 0.041, "volume": 293173.0}, {"date": "2021-10-04", "close": 0.044, "volume": 17466.0}, {"date": "2021-10-05", "close": 0.04, "volume": 710310.0}, {"date": "2021-10-06", "close": 0.038, "volume": 294839.0}, {"date": "2021-10-07", "close": 0.039, "volume": 494214.0}, {"date": "2021-10-08", "close": 0.039, "volume": 34914.0}, {"date": "2021-10-11", "close": 0.04, "volume": 215239.0}, {"date": "2021-10-12", "close": 0.04, "volume": 65738.0}, {"date": "2021-10-13", "close": 0.039, "volume": 1417543.0}, {"date": "2021-10-14", "close": 0.04, "volume": 12214.0}, {"date": "2021-10-15", "close": 0.037, "volume": 3027274.0}, {"date": "2021-10-18", "close": 0.037, "volume": 101022.0}, {"date": "2021-10-19", "close": 0.039, "volume": 569711.0}, {"date": "2021-10-20", "close": 0.038, "volume": 601037.0}, {"date": "2021-10-21", "close": 0.037, "volume": 1515120.0}, {"date": "2021-10-22", "close": 0.037, "volume": 201670.0}, {"date": "2021-10-25", "close": 0.039, "volume": 624457.0}, {"date": "2021-10-26", "close": 0.039, "volume": 148124.0}, {"date": "2021-10-27", "close": 0.037, "volume": 1483652.0}, {"date": "2021-10-28", "close": 0.037, "volume": 105509.0}, {"date": "2021-10-29", "close": 0.037, "volume": 558540.0}, {"date": "2021-11-01", "close": 0.035, "volume": 2367210.0}, {"date": "2021-11-02", "close": 0.035, "volume": 490600.0}, {"date": "2021-11-03", "close": 0.035, "volume": 743348.0}, {"date": "2021-11-04", "close": 0.035, "volume": 449703.0}, {"date": "2021-11-05", "close": 0.036, "volume": 163705.0}, {"date": "2021-11-08", "close": 0.034, "volume": 1242278.0}, {"date": "2021-11-09", "close": 0.032, "volume": 1113142.0}, {"date": "2021-11-10", "close": 0.033, "volume": 402642.0}, {"date": "2021-11-11", "close": 0.033, "volume": 141833.0}, {"date": "2021-11-12", "close": 0.033, "volume": 207702.0}, {"date": "2021-11-15", "close": 0.032, "volume": 428428.0}, {"date": "2021-11-16", "close": 0.031, "volume": 345000.0}, {"date": "2021-11-17", "close": 0.031, "volume": 35653.0}, {"date": "2021-11-18", "close": 0.034, "volume": 492394.0}, {"date": "2021-11-19", "close": 0.033, "volume": 459404.0}, {"date": "2021-11-22", "close": 0.031, "volume": 249253.0}, {"date": "2021-11-23", "close": 0.031, "volume": 905120.0}, {"date": "2022-01-17", "close": 0.033, "volume": 1164348.0}, {"date": "2022-01-18", "close": 0.034, "volume": 1149438.0}, {"date": "2022-01-20", "close": 0.033, "volume": 312047.0}, {"date": "2022-01-21", "close": 0.03, "volume": 657441.0}, {"date": "2022-01-24", "close": 0.03, "volume": 710453.0}, {"date": "2022-01-25", "close": 0.029, "volume": 121085.0}, {"date": "2022-01-28", "close": 0.029, "volume": 48882.0}, {"date": "2022-01-31", "close": 0.029, "volume": 298839.0}, {"date": "2022-02-01", "close": 0.029, "volume": 8961.0}, {"date": "2022-02-02", "close": 0.028, "volume": 511476.0}, {"date": "2022-02-03", "close": 0.027, "volume": 124116.0}, {"date": "2022-02-04", "close": 0.027, "volume": 138630.0}, {"date": "2022-02-07", "close": 0.026, "volume": 451673.0}, {"date": "2022-02-08", "close": 0.024, "volume": 1332318.0}, {"date": "2022-02-09", "close": 0.025, "volume": 2106599.0}, {"date": "2022-02-10", "close": 0.027, "volume": 248302.0}, {"date": "2022-02-11", "close": 0.028, "volume": 1249919.0}, {"date": "2022-02-14", "close": 0.027, "volume": 527537.0}, {"date": "2022-02-15", "close": 0.027, "volume": 588094.0}, {"date": "2022-02-16", "close": 0.026, "volume": 128203.0}, {"date": "2022-02-17", "close": 0.026, "volume": 107271.0}, {"date": "2022-02-18", "close": 0.028, "volume": 36759.0}, {"date": "2022-02-21", "close": 0.026, "volume": 1107572.0}, {"date": "2022-02-22", "close": 0.028, "volume": 81441.0}, {"date": "2022-02-23", "close": 0.026, "volume": 55193.0}, {"date": "2022-02-24", "close": 0.024, "volume": 1911406.0}, {"date": "2022-02-28", "close": 0.026, "volume": 837720.0}, {"date": "2022-03-01", "close": 0.022, "volume": 2544450.0}, {"date": "2022-03-02", "close": 0.022, "volume": 141066.0}, {"date": "2022-03-03", "close": 0.021, "volume": 85614.0}, {"date": "2022-03-04", "close": 0.021, "volume": 49464.0}, {"date": "2022-03-07", "close": 0.022, "volume": 194538.0}, {"date": "2022-03-08", "close": 0.021, "volume": 115679.0}, {"date": "2022-03-09", "close": 0.021, "volume": 765887.0}, {"date": "2022-03-10", "close": 0.02, "volume": 217156.0}, {"date": "2022-03-11", "close": 0.02, "volume": 1150626.0}, {"date": "2022-03-14", "close": 0.02, "volume": 577521.0}, {"date": "2022-03-15", "close": 0.02, "volume": 32247.0}, {"date": "2022-03-16", "close": 0.02, "volume": 69581.0}, {"date": "2022-03-17", "close": 0.02, "volume": 135154.0}, {"date": "2022-03-18", "close": 0.02, "volume": 90928.0}, {"date": "2022-03-21", "close": 0.019, "volume": 214211.0}, {"date": "2022-03-22", "close": 0.018, "volume": 540576.0}, {"date": "2022-03-24", "close": 0.018, "volume": 24881.0}, {"date": "2022-03-25", "close": 0.017, "volume": 1183971.0}, {"date": "2022-03-28", "close": 0.017, "volume": 38486.0}, {"date": "2022-03-29", "close": 0.016, "volume": 794540.0}, {"date": "2022-03-30", "close": 0.017, "volume": 652872.0}, {"date": "2022-03-31", "close": 0.018, "volume": 378769.0}, {"date": "2022-04-01", "close": 0.017, "volume": 124962.0}, {"date": "2022-04-04", "close": 0.016, "volume": 194478.0}, {"date": "2022-04-05", "close": 0.019, "volume": 1396623.0}, {"date": "2022-04-06", "close": 0.019, "volume": 308903.0}, {"date": "2022-04-07", "close": 0.018, "volume": 30000.0}, {"date": "2022-04-08", "close": 0.017, "volume": 791416.0}, {"date": "2022-04-12", "close": 0.018, "volume": 35015.0}, {"date": "2022-04-13", "close": 0.017, "volume": 97692.0}, {"date": "2022-04-14", "close": 0.017, "volume": 80000.0}, {"date": "2022-04-19", "close": 0.016, "volume": 651419.0}, {"date": "2022-04-20", "close": 0.016, "volume": 47639.0}, {"date": "2022-04-21", "close": 0.017, "volume": 353659.0}, {"date": "2022-04-22", "close": 0.0185, "volume": 241386.0}, {"date": "2022-04-26", "close": 0.016, "volume": 442855.0}, {"date": "2022-04-27", "close": 0.016, "volume": 304289.0}, {"date": "2022-04-29", "close": 0.016, "volume": 393975.0}, {"date": "2022-05-02", "close": 0.016, "volume": 252147.0}, {"date": "2022-05-03", "close": 0.016, "volume": 593382.0}, {"date": "2022-05-04", "close": 0.016, "volume": 39346.0}, {"date": "2022-05-05", "close": 0.0165, "volume": 2050.0}, {"date": "2022-05-06", "close": 0.016, "volume": 176946.0}, {"date": "2022-05-09", "close": 0.017, "volume": 441761.0}, {"date": "2022-05-10", "close": 0.016, "volume": 253705.0}, {"date": "2022-05-11", "close": 0.017, "volume": 293.0}, {"date": "2022-05-12", "close": 0.017, "volume": 389906.0}, {"date": "2022-05-13", "close": 0.016, "volume": 27136.0}, {"date": "2022-05-18", "close": 0.016, "volume": 1264586.0}, {"date": "2022-05-19", "close": 0.015, "volume": 65732.0}, {"date": "2022-05-20", "close": 0.015, "volume": 43424.0}, {"date": "2022-05-25", "close": 0.015, "volume": 514451.0}, {"date": "2022-05-26", "close": 0.016, "volume": 104206.0}, {"date": "2022-05-27", "close": 0.016, "volume": 1369.0}, {"date": "2022-05-30", "close": 0.016, "volume": 207534.0}, {"date": "2022-06-01", "close": 0.015, "volume": 100097.0}, {"date": "2022-06-02", "close": 0.015, "volume": 189290.0}, {"date": "2022-06-03", "close": 0.015, "volume": 952952.0}, {"date": "2022-06-06", "close": 0.015, "volume": 993333.0}, {"date": "2022-06-07", "close": 0.014, "volume": 1152857.0}, {"date": "2022-06-08", "close": 0.014, "volume": 336.0}, {"date": "2022-06-09", "close": 0.013, "volume": 590876.0}, {"date": "2022-06-10", "close": 0.011, "volume": 1185749.0}, {"date": "2022-06-14", "close": 0.011, "volume": 517024.0}, {"date": "2022-06-15", "close": 0.012, "volume": 210000.0}, {"date": "2022-06-16", "close": 0.012, "volume": 191668.0}, {"date": "2022-06-17", "close": 0.011, "volume": 288643.0}, {"date": "2022-06-20", "close": 0.012, "volume": 200837.0}, {"date": "2022-06-21", "close": 0.013, "volume": 77.0}, {"date": "2022-06-22", "close": 0.012, "volume": 128367.0}, {"date": "2022-06-23", "close": 0.012, "volume": 221702.0}, {"date": "2022-06-24", "close": 0.011, "volume": 76443.0}, {"date": "2022-06-27", "close": 0.011, "volume": 66997.0}, {"date": "2022-06-28", "close": 0.011, "volume": 266319.0}, {"date": "2022-06-29", "close": 0.012, "volume": 83500.0}, {"date": "2022-06-30", "close": 0.011, "volume": 355774.0}, {"date": "2022-07-01", "close": 0.011, "volume": 103891.0}, {"date": "2022-07-04", "close": 0.012, "volume": 445827.0}, {"date": "2022-07-05", "close": 0.012, "volume": 2986.0}, {"date": "2022-07-07", "close": 0.011, "volume": 118742.0}, {"date": "2022-07-08", "close": 0.011, "volume": 3698.0}, {"date": "2022-07-12", "close": 0.012, "volume": 46994.0}, {"date": "2022-07-13", "close": 0.011, "volume": 26006.0}, {"date": "2022-07-15", "close": 0.012, "volume": 585.0}, {"date": "2022-07-18", "close": 0.012, "volume": 84250.0}, {"date": "2022-07-19", "close": 0.011, "volume": 1254.0}, {"date": "2022-07-20", "close": 0.012, "volume": 5.0}, {"date": "2022-07-21", "close": 0.012, "volume": 5.0}, {"date": "2022-07-22", "close": 0.012, "volume": 26249.0}, {"date": "2022-07-25", "close": 0.012, "volume": 43.0}, {"date": "2022-07-26", "close": 0.011, "volume": 9755.0}, {"date": "2022-07-28", "close": 0.012, "volume": 184539.0}, {"date": "2022-07-29", "close": 0.01, "volume": 4709118.0}, {"date": "2022-08-01", "close": 0.01, "volume": 154.0}, {"date": "2022-08-02", "close": 0.009, "volume": 301632.0}, {"date": "2022-08-03", "close": 0.009, "volume": 121264.0}, {"date": "2022-08-04", "close": 0.009, "volume": 4868.0}, {"date": "2022-08-05", "close": 0.009, "volume": 300237.0}, {"date": "2022-08-08", "close": 0.009, "volume": 1120.0}, {"date": "2022-08-09", "close": 0.01, "volume": 15708.0}, {"date": "2022-08-10", "close": 0.01, "volume": 55800.0}, {"date": "2022-08-11", "close": 0.01, "volume": 348071.0}, {"date": "2022-08-12", "close": 0.009, "volume": 70000.0}, {"date": "2022-08-15", "close": 0.01, "volume": 159169.0}, {"date": "2022-08-16", "close": 0.009, "volume": 150000.0}, {"date": "2022-08-17", "close": 0.01, "volume": 836975.0}, {"date": "2022-08-18", "close": 0.01, "volume": 294341.0}, {"date": "2022-08-22", "close": 0.01, "volume": 90218.0}, {"date": "2022-08-24", "close": 0.01, "volume": 60000.0}, {"date": "2022-08-25", "close": 0.011, "volume": 4614.0}, {"date": "2022-08-26", "close": 0.01, "volume": 200000.0}, {"date": "2022-08-30", "close": 0.009, "volume": 5783.0}, {"date": "2022-08-31", "close": 0.009, "volume": 931141.0}, {"date": "2022-09-01", "close": 0.009, "volume": 301873.0}, {"date": "2022-09-02", "close": 0.009, "volume": 2937914.0}, {"date": "2022-09-05", "close": 0.009, "volume": 994946.0}, {"date": "2022-09-07", "close": 0.009, "volume": 555.0}, {"date": "2022-09-09", "close": 0.009, "volume": 64668.0}, {"date": "2022-09-12", "close": 0.009, "volume": 1.0}, {"date": "2022-09-14", "close": 0.008, "volume": 97462.0}, {"date": "2022-09-15", "close": 0.0085, "volume": 89852.0}, {"date": "2022-09-16", "close": 0.008, "volume": 404.0}, {"date": "2022-09-19", "close": 0.008, "volume": 1905.0}, {"date": "2022-09-26", "close": 0.008, "volume": 386048.0}, {"date": "2022-09-27", "close": 0.009, "volume": 581.0}, {"date": "2022-10-03", "close": 0.009, "volume": 1106.0}, {"date": "2022-10-07", "close": 0.009, "volume": 111.0}, {"date": "2022-10-10", "close": 0.009, "volume": 49.0}, {"date": "2022-10-13", "close": 0.006, "volume": 1183156.0}, {"date": "2022-10-17", "close": 0.007, "volume": 262444.0}, {"date": "2022-10-18", "close": 0.007, "volume": 150563.0}, {"date": "2022-10-27", "close": 0.007, "volume": 233316.0}, {"date": "2022-10-31", "close": 0.007, "volume": 364868.0}, {"date": "2022-11-01", "close": 0.007, "volume": 124819.0}, {"date": "2022-11-02", "close": 0.007, "volume": 9265.0}, {"date": "2022-11-04", "close": 0.006, "volume": 26744.0}, {"date": "2022-11-08", "close": 0.006, "volume": 11508.0}, {"date": "2022-11-11", "close": 0.006, "volume": 612471.0}, {"date": "2022-11-14", "close": 0.006, "volume": 62077.0}, {"date": "2022-11-22", "close": 0.006, "volume": 82517.0}, {"date": "2022-11-23", "close": 0.006, "volume": 101436.0}, {"date": "2022-11-28", "close": 0.006, "volume": 2121.0}, {"date": "2022-11-29", "close": 0.006, "volume": 166741.0}, {"date": "2022-12-01", "close": 0.006, "volume": 1000.0}, {"date": "2022-12-02", "close": 0.004, "volume": 2201554.0}, {"date": "2022-12-05", "close": 0.004, "volume": 697534.0}, {"date": "2022-12-06", "close": 0.004, "volume": 787080.0}, {"date": "2022-12-09", "close": 0.003, "volume": 33355.0}, {"date": "2022-12-12", "close": 0.003, "volume": 27814.0}, {"date": "2022-12-13", "close": 0.003, "volume": 2011861.0}, {"date": "2022-12-14", "close": 0.003, "volume": 1917.0}, {"date": "2022-12-15", "close": 0.003, "volume": 306.0}, {"date": "2022-12-16", "close": 0.003, "volume": 3649.0}, {"date": "2022-12-19", "close": 0.003, "volume": 332.0}, {"date": "2022-12-20", "close": 0.003, "volume": 996.0}, {"date": "2022-12-21", "close": 0.003, "volume": 23160.0}, {"date": "2022-12-22", "close": 0.005, "volume": 2300355.0}, {"date": "2022-12-23", "close": 0.004, "volume": 100797.0}, {"date": "2022-12-28", "close": 0.004, "volume": 1036666.0}, {"date": "2022-12-29", "close": 0.004, "volume": 200000.0}, {"date": "2022-12-30", "close": 0.004, "volume": 234.0}, {"date": "2023-01-03", "close": 0.004, "volume": 16961.0}, {"date": "2023-01-06", "close": 0.004, "volume": 229.0}, {"date": "2023-01-09", "close": 0.004, "volume": 115.0}, {"date": "2023-01-10", "close": 0.004, "volume": 100.0}, {"date": "2023-01-11", "close": 0.004, "volume": 250000.0}, {"date": "2023-01-12", "close": 0.004, "volume": 125290.0}, {"date": "2023-01-13", "close": 0.004, "volume": 82367.0}, {"date": "2023-01-16", "close": 0.004, "volume": 2635.0}, {"date": "2023-01-17", "close": 0.004, "volume": 219.0}, {"date": "2023-01-19", "close": 0.004, "volume": 215401.0}, {"date": "2023-01-20", "close": 0.004, "volume": 678826.0}, {"date": "2023-01-24", "close": 0.004, "volume": 220299.0}, {"date": "2023-01-25", "close": 0.004, "volume": 50540.0}, {"date": "2023-01-27", "close": 0.003, "volume": 2258610.0}, {"date": "2023-01-31", "close": 0.003, "volume": 101579.0}], "refreshing": true}