{"ticker": "VPR", "overview": {"name": "Volt Group Limited", "country": "Australia", "industry": "Utilities"}, "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": "VPR", "has_prices": true, "as_of": "2026-11-02", "last": 0.1, "prev_close": 0.105, "change": -0.0049999999999999906, "change_pct": -0.04761904761904753, "session_volume": 167922.0, "vwap_5": 0.1035373222084257, "vwap_20": 0.11396779072719398, "vwap_60": 0.1165437862539974, "vwap_250": 0.1422448094643633, "high_52w": 0.18, "low_52w": 0.1, "avg_volume_20": 46874.7, "sessions": 400, "market_cap": {"value": 20383210.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03099448-1", "src": "ASX", "ticker": "VPR", "cik": "", "company": "Volt Group Limited", "company_raw": "Volt Group Limited", "who": "James Garwood", "who_key": "James Garwood", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "James Garwood files a notice on VPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099448", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "James Garwood", "notice_type": "3Y", "direct_shares": 1200000.0, "indirect_shares": 400000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Evolve Investments Pty Ltd (Mr Garwood is an equal majority shareholder and an officer of", "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099448-6A1329178", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "James Garwood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098374-6A1328735", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Adam Boyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-25", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-25", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Conversion of Performance Shares", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-07-29", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/vpr", "needs_ocr": 0}], "directors": [{"name": "James Garwood", "first_seen": "2026-06-09", "last_seen": "2026-06-11", "status": "current", "notices": 2}, {"name": "Conversion of Performance Shares", "first_seen": "2009-07-29", "last_seen": "2009-07-29", "status": "past", "notices": 1}, {"name": "Simon Higgins", "first_seen": "2018-01-25", "last_seen": "2018-01-25", "status": "past", "notices": 1}, {"name": "Adam Boyd", "first_seen": "2018-01-25", "last_seen": "2018-01-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.2000", "new_value": "0.1000", "effective": "2024-10-28", "evidence": "VPR moved 2:1 in one session on 2024-10-28 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-10-22T10:38:05.950782"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.1000", "new_value": "0.2000", "effective": "2024-10-14", "evidence": "VPR moved 1:2 in one session on 2024-10-14 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.393054"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Quarterly Shareholder Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156833-6A1353175"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - VPR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150656-6A1350206"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - VPR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150194-6A1350019"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Update - Notification of buy-back - VPR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146158-6A1348326"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Update - Notification of buy-back - VPR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145050-6A1347927"}], "performance": {"ticker": "VPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-08-02", "close": 3599.9168037, "volume": 2.0}, {"date": "1993-08-03", "close": 4199.90293765, "volume": 7.0}, {"date": "1993-08-04", "close": 4199.90293765, "volume": 4.0}, {"date": "1993-08-05", "close": 4199.90293765, "volume": 1.0}, {"date": "1993-08-06", "close": 4439.89739123, "volume": 2.0}, {"date": "1993-08-09", "close": 4439.89739123, "volume": null}, {"date": "1993-08-10", "close": 3959.90848407, "volume": 2.0}, {"date": "1993-08-11", "close": 3599.9168037, "volume": 1.0}, {"date": "1993-08-12", "close": 3959.90848407, "volume": 3.0}, {"date": "1993-08-13", "close": 3839.91125728, "volume": 1.0}, {"date": "1993-08-16", "close": 3959.90848407, "volume": 1.0}, {"date": "1993-08-17", "close": 3959.90848407, "volume": 3.0}, {"date": "1993-08-18", "close": 3599.9168037, "volume": 13.0}, {"date": "1993-08-19", "close": 3839.91125728, "volume": 3.0}, {"date": "1993-08-20", "close": 3599.9168037, "volume": 11.0}, {"date": "1993-08-23", "close": 2999.93066975, "volume": 12.0}, {"date": "1993-08-24", "close": 3599.9168037, "volume": 15.0}, {"date": "1993-08-25", "close": 3719.91403049, "volume": 8.0}, {"date": "1993-08-26", "close": 3959.90848407, "volume": 2.0}, {"date": "1993-08-27", "close": 3839.91125728, "volume": 10.0}, {"date": "1993-08-30", "close": 3599.9168037, "volume": 21.0}, {"date": "1993-08-31", "close": 3719.91403049, "volume": 10.0}, {"date": "1993-09-01", "close": 4079.90571086, "volume": 3.0}, {"date": "1993-09-02", "close": 4079.90571086, "volume": null}, {"date": "1993-09-03", "close": 3719.91403049, "volume": 1.0}, {"date": "1993-09-06", "close": 4079.90571086, "volume": 10.0}, {"date": "1993-09-07", "close": 4199.90293765, "volume": 0.0}, {"date": "1993-09-08", "close": 3959.90848407, "volume": 2.0}, {"date": "1993-09-09", "close": 3959.90848407, "volume": null}, {"date": "1993-09-10", "close": 3599.9168037, "volume": 5.0}, {"date": "1993-09-13", "close": 3599.9168037, "volume": 6.0}, {"date": "1993-09-14", "close": 3599.9168037, "volume": 9.0}, {"date": "1993-09-15", "close": 3119.92789654, "volume": 2.0}, {"date": "1993-09-16", "close": 3599.9168037, "volume": 4.0}, {"date": "1993-09-17", "close": 3599.9168037, "volume": null}, {"date": "1993-09-20", "close": 3599.9168037, "volume": null}, {"date": "1993-09-21", "close": 2999.93066975, "volume": 9.0}, {"date": "1993-09-22", "close": 2999.93066975, "volume": null}, {"date": "1993-09-23", "close": 3599.9168037, "volume": 9.0}, {"date": "1993-09-24", "close": 3839.91125728, "volume": 0.0}, {"date": "1993-09-27", "close": 3719.91403049, "volume": 2.0}, {"date": "1993-09-28", "close": 3719.91403049, "volume": null}, {"date": "1993-09-29", "close": 3719.91403049, "volume": null}, {"date": "1993-09-30", "close": 4079.90571086, "volume": 1.0}, {"date": "1993-10-01", "close": 4079.90571086, "volume": null}, {"date": "1993-10-04", "close": 3959.90848407, "volume": 2.0}, {"date": "1993-10-05", "close": 3959.90848407, "volume": 0.0}, {"date": "1993-10-06", "close": 3959.90848407, "volume": null}, {"date": "1993-10-07", "close": 3719.91403049, "volume": 4.0}, {"date": "1993-10-08", "close": 3959.90848407, "volume": 3.0}, {"date": "1993-10-11", "close": 3959.90848407, "volume": null}, {"date": "1993-10-12", "close": 3959.90848407, "volume": 4.0}, {"date": "1993-10-13", "close": 4079.90571086, "volume": 3.0}, {"date": "1993-10-14", "close": 4079.90571086, "volume": null}, {"date": "1993-10-15", "close": 4079.90571086, "volume": 7.0}, {"date": "1993-10-18", "close": 4079.90571086, "volume": null}, {"date": "1993-10-19", "close": 3959.90848407, "volume": 2.0}, {"date": "1993-10-20", "close": 3719.91403049, "volume": 4.0}, {"date": "1993-10-21", "close": 3479.91957691, "volume": 3.0}, {"date": "1993-10-22", "close": 3359.92235012, "volume": 4.0}, {"date": "1993-10-25", "close": 2999.93066975, "volume": 10.0}, {"date": "1993-10-26", "close": 2999.93066975, "volume": 9.0}, {"date": "1993-10-27", "close": 2759.93621617, "volume": 3.0}, {"date": "1993-10-28", "close": 2999.93066975, "volume": 18.0}, {"date": "1993-10-29", "close": 2999.93066975, "volume": 1.0}, {"date": "1993-11-01", "close": 2999.93066975, "volume": null}, {"date": "1993-11-02", "close": 2999.93066975, "volume": 16.0}, {"date": "1993-11-03", "close": 2759.93621617, "volume": 4.0}, {"date": "1993-11-04", "close": 2999.93066975, "volume": 5.0}, {"date": "1993-11-05", "close": 2999.93066975, "volume": 2.0}, {"date": "1993-11-08", "close": 2999.93066975, "volume": null}, {"date": "1993-11-09", "close": 3119.92789654, "volume": 0.0}, {"date": "1993-11-10", "close": 3119.92789654, "volume": null}, {"date": "1993-11-11", "close": 3839.91125728, "volume": 1.0}, {"date": "1993-11-12", "close": 3599.9168037, "volume": 3.0}, {"date": "1993-11-15", "close": 3359.92235012, "volume": 2.0}, {"date": "1993-11-16", "close": 3239.92512333, "volume": 3.0}, {"date": "1993-11-17", "close": 3239.92512333, "volume": 3.0}, {"date": "1993-11-18", "close": 3239.92512333, "volume": null}, {"date": "1993-11-19", "close": 3239.92512333, "volume": 26.0}, {"date": "1993-11-22", "close": 3599.9168037, "volume": 8.0}, {"date": "1993-11-23", "close": 3599.9168037, "volume": 8.0}, {"date": "1993-11-24", "close": 3599.9168037, "volume": null}, {"date": "1993-11-25", "close": 3599.9168037, "volume": null}, {"date": "1993-11-26", "close": 3359.92235012, "volume": 1.0}, {"date": "1993-11-29", "close": 3239.92512333, "volume": 2.0}, {"date": "1993-11-30", "close": 3239.92512333, "volume": null}, {"date": "1993-12-01", "close": 3239.92512333, "volume": 1.0}, {"date": "1993-12-02", "close": 3359.92235012, "volume": 4.0}, {"date": "1993-12-03", "close": 3479.91957691, "volume": 2.0}, {"date": "1993-12-06", "close": 3479.91957691, "volume": null}, {"date": "1993-12-07", "close": 3359.92235012, "volume": 1.0}, {"date": "1993-12-08", "close": 3359.92235012, "volume": 7.0}, {"date": "1993-12-09", "close": 3359.92235012, "volume": null}, {"date": "1993-12-10", "close": 3239.92512333, "volume": 3.0}, {"date": "1993-12-13", "close": 3119.92789654, "volume": 1.0}, {"date": "1993-12-14", "close": 3239.92512333, "volume": 5.0}, {"date": "1993-12-15", "close": 3239.92512333, "volume": null}, {"date": "1993-12-16", "close": 3239.92512333, "volume": 6.0}, {"date": "1993-12-17", "close": 3239.92512333, "volume": null}, {"date": "1993-12-20", "close": 3239.92512333, "volume": null}, {"date": "1993-12-21", "close": 3119.92789654, "volume": 2.0}, {"date": "1993-12-22", "close": 3239.92512333, "volume": 1.0}, {"date": "1993-12-23", "close": 3119.92789654, "volume": 5.0}, {"date": "1993-12-24", "close": 3239.92512333, "volume": 1.0}, {"date": "1993-12-27", "close": 3239.92512333, "volume": null}, {"date": "1993-12-28", "close": 3239.92512333, "volume": null}, {"date": "1993-12-29", "close": 3359.92235012, "volume": 3.0}, {"date": "1993-12-30", "close": 3359.92235012, "volume": 4.0}, {"date": "1993-12-31", "close": 3359.92235012, "volume": null}, {"date": "1994-01-03", "close": 3359.92235012, "volume": null}, {"date": "1994-01-04", "close": 3359.92235012, "volume": 4.0}, {"date": "1994-01-05", "close": 3359.92235012, "volume": 7.0}, {"date": "1994-01-06", "close": 3359.92235012, "volume": 3.0}, {"date": "1994-01-07", "close": 3359.92235012, "volume": 1.0}, {"date": "1994-01-10", "close": 3359.92235012, "volume": null}, {"date": "1994-01-11", "close": 3479.91957691, "volume": 3.0}, {"date": "1994-01-12", "close": 3479.91957691, "volume": 5.0}, {"date": "1994-01-13", "close": 3479.91957691, "volume": 2.0}, {"date": "1994-01-14", "close": 3239.92512333, "volume": 3.0}, {"date": "1994-01-17", "close": 3239.92512333, "volume": 6.0}, {"date": "1994-01-18", "close": 3599.9168037, "volume": 8.0}, {"date": "1994-01-19", "close": 3359.92235012, "volume": 9.0}, {"date": "1994-01-20", "close": 3359.92235012, "volume": 1.0}, {"date": "1994-01-21", "close": 3479.91957691, "volume": 14.0}, {"date": "1994-01-24", "close": 3119.92789654, "volume": 4.0}, {"date": "1994-01-25", "close": 3479.91957691, "volume": 3.0}, {"date": "1994-01-26", "close": 3479.91957691, "volume": null}, {"date": "1994-01-27", "close": 3359.92235012, "volume": 11.0}, {"date": "1994-01-28", "close": 3359.92235012, "volume": 6.0}, {"date": "1994-01-31", "close": 3239.92512333, "volume": 4.0}, {"date": "1994-02-01", "close": 3239.92512333, "volume": 8.0}, {"date": "1994-02-02", "close": 3359.92235012, "volume": 3.0}, {"date": "1994-02-03", "close": 3359.92235012, "volume": null}, {"date": "1994-02-04", "close": 3239.92512333, "volume": 8.0}, {"date": "1994-02-07", "close": 3239.92512333, "volume": null}, {"date": "1994-02-08", "close": 3119.92789654, "volume": 11.0}, {"date": "1994-02-09", "close": 3119.92789654, "volume": null}, {"date": "1994-02-10", "close": 3239.92512333, "volume": 12.0}, {"date": "1994-02-11", "close": 3119.92789654, "volume": 11.0}, {"date": "1994-02-14", "close": 3359.92235012, "volume": 4.0}, {"date": "1994-02-15", "close": 3359.92235012, "volume": 3.0}, {"date": "1994-02-16", "close": 3359.92235012, "volume": null}, {"date": "1994-02-17", "close": 3359.92235012, "volume": null}, {"date": "1994-02-18", "close": 3359.92235012, "volume": 7.0}, {"date": "1994-02-21", "close": 3479.91957691, "volume": 18.0}, {"date": "1994-02-22", "close": 3359.92235012, "volume": 13.0}, {"date": "1994-02-23", "close": 3119.92789654, "volume": 2.0}, {"date": "1994-02-24", "close": 3119.92789654, "volume": 2.0}, {"date": "1994-02-25", "close": 3239.92512333, "volume": 1.0}, {"date": "1994-02-28", "close": 3119.92789654, "volume": 1.0}, {"date": "1994-03-01", "close": 3359.92235012, "volume": 7.0}, {"date": "1994-03-02", "close": 3359.92235012, "volume": 9.0}, {"date": "1994-03-03", "close": 3239.92512333, "volume": 1.0}, {"date": "1994-03-04", "close": 3239.92512333, "volume": 2.0}, {"date": "1994-03-07", "close": 3239.92512333, "volume": 3.0}, {"date": "1994-03-08", "close": 3239.92512333, "volume": 6.0}, {"date": "1994-03-09", "close": 3239.92512333, "volume": 6.0}, {"date": "1994-03-10", "close": 3359.92235012, "volume": 4.0}, {"date": "1994-03-11", "close": 3359.92235012, "volume": 2.0}, {"date": "1994-03-14", "close": 3359.92235012, "volume": 7.0}, {"date": "1994-03-15", "close": 3359.92235012, "volume": 2.0}, {"date": "1994-03-16", "close": 3359.92235012, "volume": null}, {"date": "1994-03-17", "close": 3119.92789654, "volume": 2.0}, {"date": "1994-03-18", "close": 3119.92789654, "volume": 0.0}, {"date": "1994-03-21", "close": 3239.92512333, "volume": 8.0}, {"date": "1994-03-22", "close": 3119.92789654, "volume": 3.0}, {"date": "1994-03-23", "close": 3119.92789654, "volume": null}, {"date": "1994-03-24", "close": 3119.92789654, "volume": 3.0}, {"date": "1994-03-25", "close": 3119.92789654, "volume": null}, {"date": "1994-03-28", "close": 3239.92512333, "volume": 1.0}, {"date": "1994-03-29", "close": 3239.92512333, "volume": 8.0}, {"date": "1994-03-30", "close": 3119.92789654, "volume": 9.0}, {"date": "1994-03-31", "close": 2999.93066975, "volume": 4.0}, {"date": "1994-04-01", "close": 2999.93066975, "volume": null}, {"date": "1994-04-04", "close": 2999.93066975, "volume": null}, {"date": "1994-04-05", "close": 3119.92789654, "volume": 1.0}, {"date": "1994-04-06", "close": 3119.92789654, "volume": 7.0}, {"date": "1994-04-07", "close": 3239.92512333, "volume": 0.0}, {"date": "1994-04-08", "close": 3239.92512333, "volume": 0.0}, {"date": "1994-04-11", "close": 3239.92512333, "volume": 3.0}, {"date": "1994-04-12", "close": 3239.92512333, "volume": 4.0}, {"date": "1994-04-13", "close": 2999.93066975, "volume": 2.0}, {"date": "1994-04-14", "close": 2999.93066975, "volume": null}, {"date": "1994-04-15", "close": 3119.92789654, "volume": 2.0}, {"date": "1994-04-18", "close": 3239.92512333, "volume": 1.0}, {"date": "1994-04-19", "close": 3239.92512333, "volume": null}, {"date": "1994-04-20", "close": 3119.92789654, "volume": 2.0}, {"date": "1994-04-21", "close": 3239.92512333, "volume": 1.0}, {"date": "1994-04-22", "close": 3119.92789654, "volume": 5.0}, {"date": "1994-04-25", "close": 3119.92789654, "volume": null}, {"date": "1994-04-26", "close": 3119.92789654, "volume": 0.0}, {"date": "1994-04-27", "close": 2999.93066975, "volume": 1.0}, {"date": "1994-04-28", "close": 2999.93066975, "volume": null}, {"date": "1994-04-29", "close": 2999.93066975, "volume": 2.0}, {"date": "1994-05-02", "close": 2999.93066975, "volume": null}, {"date": "1994-05-03", "close": 2999.93066975, "volume": 0.0}, {"date": "1994-05-04", "close": 2999.93066975, "volume": 1.0}, {"date": "1994-05-05", "close": 2879.93344296, "volume": 0.0}, {"date": "1994-05-06", "close": 2879.93344296, "volume": null}, {"date": "1994-05-09", "close": 2399.9445358, "volume": 4.0}, {"date": "1994-05-10", "close": 2639.93898938, "volume": 4.0}, {"date": "1994-05-11", "close": 2999.93066975, "volume": 6.0}, {"date": "1994-05-12", "close": 2999.93066975, "volume": null}, {"date": "1994-05-13", "close": 2999.93066975, "volume": 0.0}, {"date": "1994-05-16", "close": 2999.93066975, "volume": null}, {"date": "1994-05-17", "close": 3119.92789654, "volume": 8.0}, {"date": "1994-05-18", "close": 2999.93066975, "volume": 1.0}, {"date": "1994-05-19", "close": 2999.93066975, "volume": null}, {"date": "1994-05-20", "close": 2999.93066975, "volume": null}, {"date": "1994-05-23", "close": 2999.93066975, "volume": null}, {"date": "1994-05-24", "close": 2999.93066975, "volume": 1.0}, {"date": "1994-05-25", "close": 2999.93066975, "volume": null}, {"date": "1994-05-26", "close": 2999.93066975, "volume": null}, {"date": "1994-05-27", "close": 2999.93066975, "volume": null}, {"date": "1994-05-30", "close": 2879.93344296, "volume": 0.0}, {"date": "1994-05-31", "close": 2639.93898938, "volume": 11.0}, {"date": "1994-06-01", "close": 2639.93898938, "volume": 1.0}, {"date": "1994-06-02", "close": 2879.93344296, "volume": 7.0}, {"date": "1994-06-03", "close": 2759.93621617, "volume": 2.0}, {"date": "1994-06-06", "close": 2879.93344296, "volume": 3.0}, {"date": "1994-06-07", "close": 2879.93344296, "volume": null}, {"date": "1994-06-08", "close": 2879.93344296, "volume": null}, {"date": "1994-06-09", "close": 2879.93344296, "volume": null}, {"date": "1994-06-10", "close": 2999.93066975, "volume": 1.0}, {"date": "1994-06-13", "close": 2999.93066975, "volume": null}, {"date": "1994-06-14", "close": 2999.93066975, "volume": null}, {"date": "1994-06-15", "close": 2999.93066975, "volume": null}, {"date": "1994-06-16", "close": 2999.93066975, "volume": null}, {"date": "1994-06-17", "close": 2999.93066975, "volume": 1.0}, {"date": "1994-06-20", "close": 2999.93066975, "volume": null}, {"date": "1994-06-21", "close": 2999.93066975, "volume": null}, {"date": "1994-06-22", "close": 2879.93344296, "volume": 2.0}, {"date": "1994-06-23", "close": 2999.93066975, "volume": 0.0}, {"date": "1994-06-24", "close": 2999.93066975, "volume": null}, {"date": "1994-06-27", "close": 2999.93066975, "volume": null}, {"date": "1994-06-28", "close": 2999.93066975, "volume": null}, {"date": "1994-06-29", "close": 2999.93066975, "volume": null}, {"date": "1994-06-30", "close": 2639.93898938, "volume": 4.0}, {"date": "1994-07-01", "close": 2879.93344296, "volume": 0.0}, {"date": "1994-07-04", "close": 2879.93344296, "volume": null}, {"date": "1994-07-05", "close": 2879.93344296, "volume": 2.0}, {"date": "1994-07-06", "close": 2879.93344296, "volume": null}, {"date": "1994-07-07", "close": 2519.94176259, "volume": 4.0}, {"date": "1994-07-08", "close": 2399.9445358, "volume": 0.0}, {"date": "1994-07-11", "close": 2399.9445358, "volume": null}, {"date": "1994-07-12", "close": 2399.9445358, "volume": null}, {"date": "1994-07-13", "close": 2399.9445358, "volume": null}, {"date": "1994-07-14", "close": 2399.9445358, "volume": 0.0}, {"date": "1994-07-15", "close": 2399.9445358, "volume": null}, {"date": "1994-07-18", "close": 2399.9445358, "volume": null}, {"date": "1994-07-19", "close": 2759.93621617, "volume": 8.0}, {"date": "1994-07-20", "close": 2879.93344296, "volume": 1.0}, {"date": "1994-07-21", "close": 2879.93344296, "volume": null}, {"date": "1994-07-22", "close": 2879.93344296, "volume": 0.0}, {"date": "1994-07-25", "close": 2759.93621617, "volume": 0.0}, {"date": "1994-07-26", "close": 2759.93621617, "volume": null}, {"date": "1994-07-27", "close": 2879.93344296, "volume": 1.0}, {"date": "1994-07-28", "close": 2879.93344296, "volume": null}, {"date": "1994-07-29", "close": 2879.93344296, "volume": 0.0}, {"date": "1994-08-01", "close": 2879.93344296, "volume": null}, {"date": "1994-08-02", "close": 2879.93344296, "volume": null}, {"date": "1994-08-03", "close": 2879.93344296, "volume": null}, {"date": "1994-08-04", "close": 2879.93344296, "volume": null}, {"date": "1994-08-05", "close": 2879.93344296, "volume": null}, {"date": "1994-08-08", "close": 2879.93344296, "volume": null}, {"date": "1994-08-09", "close": 2879.93344296, "volume": null}, {"date": "1994-08-10", "close": 2879.93344296, "volume": null}, {"date": "1994-08-11", "close": 2879.93344296, "volume": null}, {"date": "1994-08-12", "close": 2519.94176259, "volume": 1.0}, {"date": "1994-08-15", "close": 2399.9445358, "volume": 1.0}, {"date": "1994-08-16", "close": 2399.9445358, "volume": 2.0}, {"date": "1994-08-17", "close": 2399.9445358, "volume": 6.0}, {"date": "1994-08-18", "close": 2279.94730901, "volume": 2.0}, {"date": "1994-08-19", "close": 2639.93898938, "volume": 11.0}, {"date": "1994-08-22", "close": 2639.93898938, "volume": null}, {"date": "1994-08-23", "close": 2639.93898938, "volume": null}, {"date": "1994-08-24", "close": 2639.93898938, "volume": null}, {"date": "1994-08-25", "close": 2639.93898938, "volume": 0.0}, {"date": "1994-08-26", "close": 2639.93898938, "volume": null}, {"date": "1994-08-29", "close": 2399.9445358, "volume": 2.0}, {"date": "1994-08-30", "close": 2399.9445358, "volume": null}, {"date": "1994-08-31", "close": 2399.9445358, "volume": null}, {"date": "1994-09-01", "close": 2399.9445358, "volume": null}, {"date": "1994-09-02", "close": 2399.9445358, "volume": 2.0}, {"date": "1994-09-05", "close": 2639.93898938, "volume": 0.0}, {"date": "1994-09-06", "close": 2639.93898938, "volume": null}, {"date": "1994-09-07", "close": 2639.93898938, "volume": 4.0}, {"date": "1994-09-08", "close": 2639.93898938, "volume": null}, {"date": "1994-09-09", "close": 2879.93344296, "volume": 13.0}, {"date": "1994-09-12", "close": 2879.93344296, "volume": null}, {"date": "1994-09-13", "close": 2879.93344296, "volume": null}, {"date": "1994-09-14", "close": 2879.93344296, "volume": null}, {"date": "1994-09-15", "close": 2879.93344296, "volume": null}, {"date": "1994-09-16", "close": 2879.93344296, "volume": null}, {"date": "1994-09-19", "close": 2879.93344296, "volume": 4.0}, {"date": "1994-09-20", "close": 2879.93344296, "volume": 2.0}, {"date": "1994-09-21", "close": 2879.93344296, "volume": null}, {"date": "1994-09-22", "close": 2879.93344296, "volume": null}, {"date": "1994-09-23", "close": 2879.93344296, "volume": null}, {"date": "1994-09-26", "close": 2879.93344296, "volume": null}, {"date": "1994-09-27", "close": 2879.93344296, "volume": null}, {"date": "1994-09-28", "close": 2879.93344296, "volume": null}, {"date": "1994-09-29", "close": 2639.93898938, "volume": 3.0}, {"date": "1994-09-30", "close": 2759.93621617, "volume": 1.0}, {"date": "1994-10-03", "close": 2759.93621617, "volume": null}, {"date": "1994-10-04", "close": 2759.93621617, "volume": null}, {"date": "1994-10-05", "close": 2759.93621617, "volume": 1.0}, {"date": "1994-10-06", "close": 2759.93621617, "volume": null}, {"date": "1994-10-07", "close": 2759.93621617, "volume": null}, {"date": "1994-10-10", "close": 2759.93621617, "volume": null}, {"date": "1994-10-11", "close": 2759.93621617, "volume": 1.0}, {"date": "1994-10-12", "close": 2639.93898938, "volume": 3.0}, {"date": "1994-10-13", "close": 2639.93898938, "volume": null}, {"date": "1994-10-14", "close": 2879.93344296, "volume": 1.0}, {"date": "1994-10-17", "close": 2879.93344296, "volume": null}, {"date": "1994-10-18", "close": 2879.93344296, "volume": null}, {"date": "1994-10-19", "close": 2879.93344296, "volume": null}, {"date": "1994-10-20", "close": 2879.93344296, "volume": null}, {"date": "1994-10-21", "close": 2879.93344296, "volume": null}, {"date": "1994-10-24", "close": 2879.93344296, "volume": null}, {"date": "1994-10-25", "close": 2879.93344296, "volume": null}, {"date": "1994-10-26", "close": 2399.9445358, "volume": 8.0}, {"date": "1994-10-27", "close": 2399.9445358, "volume": null}, {"date": "1994-10-28", "close": 2399.9445358, "volume": null}, {"date": "1994-10-31", "close": 2879.93344296, "volume": 1.0}, {"date": "1994-11-01", "close": 2879.93344296, "volume": null}, {"date": "1994-11-02", "close": 2879.93344296, "volume": null}, {"date": "1994-11-03", "close": 2639.93898938, "volume": 12.0}, {"date": "1994-11-04", "close": 2639.93898938, "volume": null}, {"date": "1994-11-07", "close": 2639.93898938, "volume": null}, {"date": "1994-11-08", "close": 2639.93898938, "volume": 1.0}, {"date": "1994-11-09", "close": 2519.94176259, "volume": 7.0}, {"date": "1994-11-10", "close": 2639.93898938, "volume": 4.0}, {"date": "1994-11-11", "close": 2999.93066975, "volume": 4.0}, {"date": "1994-11-14", "close": 2999.93066975, "volume": 3.0}, {"date": "1994-11-15", "close": 3119.92789654, "volume": 5.0}, {"date": "1994-11-16", "close": 2999.93066975, "volume": 4.0}, {"date": "1994-11-17", "close": 2999.93066975, "volume": null}, {"date": "1994-11-18", "close": 3239.92512333, "volume": 0.0}, {"date": "1994-11-21", "close": 3239.92512333, "volume": null}, {"date": "1994-11-22", "close": 3239.92512333, "volume": null}, {"date": "1994-11-23", "close": 3239.92512333, "volume": null}, {"date": "1994-11-24", "close": 3239.92512333, "volume": null}, {"date": "1994-11-25", "close": 3239.92512333, "volume": null}, {"date": "1994-11-28", "close": 3119.92789654, "volume": 1.0}, {"date": "1994-11-29", "close": 2759.93621617, "volume": 3.0}, {"date": "1994-11-30", "close": 2759.93621617, "volume": null}, {"date": "1994-12-01", "close": 2759.93621617, "volume": null}, {"date": "1994-12-02", "close": 2759.93621617, "volume": null}, {"date": "1994-12-05", "close": 2759.93621617, "volume": null}, {"date": "1994-12-06", "close": 2759.93621617, "volume": null}, {"date": "1994-12-07", "close": 2759.93621617, "volume": null}, {"date": "1994-12-08", "close": 2759.93621617, "volume": null}, {"date": "1994-12-09", "close": 2759.93621617, "volume": null}, {"date": "1994-12-12", "close": 2759.93621617, "volume": null}, {"date": "1994-12-13", "close": 3119.92789654, "volume": 2.0}, {"date": "1994-12-14", "close": 3119.92789654, "volume": null}, {"date": "1994-12-15", "close": 2879.93344296, "volume": 1.0}, {"date": "1994-12-16", "close": 2879.93344296, "volume": null}, {"date": "1994-12-19", "close": 2879.93344296, "volume": null}, {"date": "1994-12-20", "close": 2879.93344296, "volume": null}, {"date": "1994-12-21", "close": 2999.93066975, "volume": 1.0}, {"date": "1994-12-22", "close": 2759.93621617, "volume": 4.0}, {"date": "1994-12-23", "close": 2759.93621617, "volume": null}, {"date": "1994-12-26", "close": 2759.93621617, "volume": null}, {"date": "1994-12-27", "close": 2759.93621617, "volume": null}, {"date": "1994-12-28", "close": 2759.93621617, "volume": null}, {"date": "1994-12-29", "close": 2759.93621617, "volume": null}, {"date": "1994-12-30", "close": 2879.93344296, "volume": 1.0}, {"date": "1995-01-02", "close": 2879.93344296, "volume": null}, {"date": "1995-01-03", "close": 2879.93344296, "volume": 4.0}, {"date": "1995-01-04", "close": 2879.93344296, "volume": null}, {"date": "1995-01-05", "close": 2879.93344296, "volume": null}, {"date": "1995-01-06", "close": 2879.93344296, "volume": null}, {"date": "1995-01-09", "close": 2879.93344296, "volume": 27.0}, {"date": "1995-01-10", "close": 2879.93344296, "volume": null}, {"date": "1995-01-11", "close": 2879.93344296, "volume": null}, {"date": "1995-01-12", "close": 2879.93344296, "volume": null}, {"date": "1995-01-13", "close": 2879.93344296, "volume": null}, {"date": "1995-01-16", "close": 2879.93344296, "volume": null}, {"date": "1995-01-17", "close": 2519.94176259, "volume": 3.0}, {"date": "1995-01-18", "close": 2639.93898938, "volume": 7.0}, {"date": "1995-01-19", "close": 2639.93898938, "volume": null}, {"date": "1995-01-20", "close": 2639.93898938, "volume": null}, {"date": "1995-01-23", "close": 2639.93898938, "volume": null}, {"date": "1995-01-24", "close": 2879.93344296, "volume": 10.0}, {"date": "1995-01-25", "close": 2879.93344296, "volume": null}, {"date": "1995-01-26", "close": 2879.93344296, "volume": null}, {"date": "1995-01-27", "close": 3479.91957691, "volume": 17.0}, {"date": "1995-01-30", "close": 3599.9168037, "volume": 14.0}, {"date": "1995-01-31", "close": 3479.91957691, "volume": 23.0}, {"date": "1995-02-01", "close": 3479.91957691, "volume": null}, {"date": "1995-02-02", "close": 3479.91957691, "volume": 2.0}, {"date": "1995-02-03", "close": 2879.93344296, "volume": 1.0}, {"date": "1995-02-06", "close": 2879.93344296, "volume": null}, {"date": "1995-02-07", "close": 2879.93344296, "volume": null}, {"date": "1995-02-08", "close": 2879.93344296, "volume": 1.0}, {"date": "1995-02-09", "close": 2879.93344296, "volume": null}, {"date": "1995-02-10", "close": 2879.93344296, "volume": 8.0}, {"date": "1995-02-13", "close": 2879.93344296, "volume": 7.0}, {"date": "1995-02-14", "close": 2879.93344296, "volume": 1.0}, {"date": "1995-02-15", "close": 2879.93344296, "volume": null}, {"date": "1995-02-16", "close": 2639.93898938, "volume": 2.0}, {"date": "1995-02-17", "close": 2639.93898938, "volume": 4.0}, {"date": "1995-02-20", "close": 2639.93898938, "volume": 5.0}, {"date": "1995-02-21", "close": 2639.93898938, "volume": null}, {"date": "1995-02-22", "close": 2879.93344296, "volume": 1.0}, {"date": "1995-02-23", "close": 2879.93344296, "volume": 1.0}, {"date": "1995-02-24", "close": 2639.93898938, "volume": 3.0}, {"date": "1995-02-27", "close": 2639.93898938, "volume": null}, {"date": "1995-02-28", "close": 3239.92512333, "volume": 1.0}, {"date": "1995-03-01", "close": 3239.92512333, "volume": null}, {"date": "1995-03-02", "close": 3239.92512333, "volume": null}, {"date": "1995-03-03", "close": 3239.92512333, "volume": null}, {"date": "1995-03-06", "close": 2999.93066975, "volume": 2.0}, {"date": "1995-03-07", "close": 2999.93066975, "volume": null}, {"date": "1995-03-08", "close": 2999.93066975, "volume": null}, {"date": "1995-03-09", "close": 2999.93066975, "volume": null}, {"date": "1995-03-10", "close": 2999.93066975, "volume": null}, {"date": "1995-03-13", "close": 2999.93066975, "volume": null}, {"date": "1995-03-14", "close": 2999.93066975, "volume": null}, {"date": "1995-03-15", "close": 2759.93621617, "volume": 1.0}, {"date": "1995-03-16", "close": 2759.93621617, "volume": null}, {"date": "1995-03-17", "close": 2399.9445358, "volume": 1.0}, {"date": "1995-03-20", "close": 2399.9445358, "volume": null}, {"date": "1995-03-21", "close": 2399.9445358, "volume": 3.0}, {"date": "1995-03-22", "close": 2399.9445358, "volume": null}, {"date": "1995-03-23", "close": 2399.9445358, "volume": null}, {"date": "1995-03-24", "close": 2399.9445358, "volume": null}, {"date": "1995-03-27", "close": 2399.9445358, "volume": null}, {"date": "1995-03-28", "close": 2399.9445358, "volume": null}, {"date": "1995-03-29", "close": 2399.9445358, "volume": null}, {"date": "1995-03-30", "close": 2399.9445358, "volume": null}, {"date": "1995-03-31", "close": 2399.9445358, "volume": null}, {"date": "1995-04-03", "close": 2399.9445358, "volume": null}, {"date": "1995-04-04", "close": 2399.9445358, "volume": null}, {"date": "1995-04-05", "close": 2399.9445358, "volume": 4.0}, {"date": "1995-04-06", "close": 2639.93898938, "volume": 1.0}, {"date": "1995-04-07", "close": 2879.93344296, "volume": 1.0}, {"date": "1995-04-10", "close": 2879.93344296, "volume": null}, {"date": "1995-04-11", "close": 2879.93344296, "volume": 1.0}, {"date": "1995-04-12", "close": 2879.93344296, "volume": null}, {"date": "1995-04-13", "close": 2879.93344296, "volume": null}, {"date": "1995-04-14", "close": 2879.93344296, "volume": null}, {"date": "1995-04-17", "close": 2879.93344296, "volume": null}, {"date": "1995-04-18", "close": 2879.93344296, "volume": null}, {"date": "1995-04-19", "close": 2879.93344296, "volume": null}, {"date": "1995-04-20", "close": 2879.93344296, "volume": null}, {"date": "1995-04-21", "close": 2879.93344296, "volume": null}, {"date": "1995-04-24", "close": 2879.93344296, "volume": null}, {"date": "1995-04-25", "close": 2879.93344296, "volume": null}, {"date": "1995-04-26", "close": 2879.93344296, "volume": null}, {"date": "1995-04-27", "close": 2879.93344296, "volume": null}, {"date": "1995-04-28", "close": 2879.93344296, "volume": null}, {"date": "1995-05-01", "close": 2879.93344296, "volume": null}, {"date": "1995-05-02", "close": 2759.93621617, "volume": 1.0}, {"date": "1995-05-03", "close": 2759.93621617, "volume": null}, {"date": "1995-05-04", "close": 2759.93621617, "volume": 1.0}, {"date": "1995-05-05", "close": 2759.93621617, "volume": null}, {"date": "1995-05-08", "close": 2759.93621617, "volume": null}, {"date": "1995-05-09", "close": 2759.93621617, "volume": null}, {"date": "1995-05-10", "close": 2759.93621617, "volume": null}, {"date": "1995-05-11", "close": 2759.93621617, "volume": null}, {"date": "1995-05-12", "close": 2759.93621617, "volume": 0.0}, {"date": "1995-05-15", "close": 2759.93621617, "volume": null}, {"date": "1995-05-16", "close": 2759.93621617, "volume": null}, {"date": "1995-05-17", "close": 2759.93621617, "volume": null}, {"date": "1995-05-18", "close": 2759.93621617, "volume": null}, {"date": "1995-05-19", "close": 2759.93621617, "volume": null}, {"date": "1995-05-22", "close": 2759.93621617, "volume": null}, {"date": "1995-05-23", "close": 2759.93621617, "volume": null}, {"date": "1995-05-24", "close": 2759.93621617, "volume": 0.0}, {"date": "1995-05-25", "close": 2759.93621617, "volume": null}, {"date": "1995-05-26", "close": 2759.93621617, "volume": null}, {"date": "1995-05-29", "close": 2639.93898938, "volume": 1.0}, {"date": "1995-05-30", "close": 2759.93621617, "volume": 0.0}, {"date": "1995-05-31", "close": 2759.93621617, "volume": null}, {"date": "1995-06-01", "close": 2759.93621617, "volume": null}, {"date": "1995-06-02", "close": 2759.93621617, "volume": 2.0}, {"date": "1995-06-05", "close": 2759.93621617, "volume": null}, {"date": "1995-06-06", "close": 2759.93621617, "volume": null}, {"date": "1995-06-07", "close": 2759.93621617, "volume": null}, {"date": "1995-06-08", "close": 2759.93621617, "volume": null}, {"date": "1995-06-09", "close": 2759.93621617, "volume": null}, {"date": "1995-06-12", "close": 2759.93621617, "volume": null}, {"date": "1995-06-13", "close": 2759.93621617, "volume": null}, {"date": "1995-06-14", "close": 2879.93344296, "volume": 0.0}, {"date": "1995-06-15", "close": 2879.93344296, "volume": null}, {"date": "1995-06-16", "close": 2879.93344296, "volume": null}, {"date": "1995-06-19", "close": 2759.93621617, "volume": 5.0}, {"date": "1995-06-20", "close": 2759.93621617, "volume": null}, {"date": "1995-06-21", "close": 2759.93621617, "volume": 4.0}, {"date": "1995-06-22", "close": 2759.93621617, "volume": null}, {"date": "1995-06-23", "close": 2879.93344296, "volume": 9.0}, {"date": "1995-06-26", "close": 2759.93621617, "volume": 5.0}, {"date": "1995-06-27", "close": 2879.93344296, "volume": 0.0}, {"date": "1995-06-28", "close": 3119.92789654, "volume": 21.0}, {"date": "1995-06-29", "close": 2999.93066975, "volume": 2.0}, {"date": "1995-06-30", "close": 2759.93621617, "volume": 0.0}, {"date": "1995-07-03", "close": 2759.93621617, "volume": null}, {"date": "1995-07-04", "close": 2759.93621617, "volume": null}, {"date": "1995-07-05", "close": 2759.93621617, "volume": 11.0}, {"date": "1995-07-06", "close": 2759.93621617, "volume": null}, {"date": "1995-07-07", "close": 2759.93621617, "volume": null}, {"date": "1995-07-10", "close": 2759.93621617, "volume": null}, {"date": "1995-07-11", "close": 2759.93621617, "volume": null}, {"date": "1995-07-12", "close": 2759.93621617, "volume": null}, {"date": "1995-07-13", "close": 2639.93898938, "volume": 4.0}, {"date": "1995-07-14", "close": 2639.93898938, "volume": 2.0}, {"date": "1995-07-17", "close": 2639.93898938, "volume": null}, {"date": "1995-07-18", "close": 2639.93898938, "volume": null}, {"date": "1995-07-19", "close": 2639.93898938, "volume": null}, {"date": "1995-07-20", "close": 2639.93898938, "volume": 4.0}, {"date": "1995-07-21", "close": 2639.93898938, "volume": null}, {"date": "1995-07-24", "close": 2639.93898938, "volume": null}, {"date": "1995-07-25", "close": 2639.93898938, "volume": null}, {"date": "1995-07-26", "close": 2639.93898938, "volume": null}, {"date": "1995-07-27", "close": 2639.93898938, "volume": null}, {"date": "1995-07-28", "close": 2639.93898938, "volume": 1.0}, {"date": "1995-07-31", "close": 2639.93898938, "volume": null}, {"date": "1995-08-01", "close": 2639.93898938, "volume": null}, {"date": "1995-08-02", "close": 2639.93898938, "volume": null}, {"date": "1995-08-03", "close": 2639.93898938, "volume": null}, {"date": "1995-08-04", "close": 2639.93898938, "volume": null}, {"date": "1995-08-07", "close": 2639.93898938, "volume": null}, {"date": "1995-08-08", "close": 2639.93898938, "volume": null}, {"date": "1995-08-09", "close": 2399.9445358, "volume": 2.0}, {"date": "1995-08-10", "close": 2399.9445358, "volume": 4.0}, {"date": "1995-08-11", "close": 2399.9445358, "volume": null}, {"date": "1995-08-14", "close": 2399.9445358, "volume": null}, {"date": "1995-08-15", "close": 2399.9445358, "volume": 3.0}, {"date": "1995-08-16", "close": 2399.9445358, "volume": null}, {"date": "1995-08-17", "close": 2399.9445358, "volume": null}, {"date": "1995-08-18", "close": 2519.94176259, "volume": 24.0}, {"date": "1995-08-21", "close": 2639.93898938, "volume": 5.0}, {"date": "1995-08-22", "close": 2879.93344296, "volume": 14.0}, {"date": "1995-08-23", "close": 2759.93621617, "volume": 18.0}, {"date": "1995-08-24", "close": 2759.93621617, "volume": 6.0}, {"date": "1995-08-25", "close": 2879.93344296, "volume": 36.0}, {"date": "1995-08-28", "close": 2879.93344296, "volume": 2.0}, {"date": "1995-08-29", "close": 2999.93066975, "volume": 15.0}, {"date": "1995-08-30", "close": 2879.93344296, "volume": 3.0}, {"date": "1995-08-31", "close": 2639.93898938, "volume": 10.0}, {"date": "1995-09-01", "close": 2639.93898938, "volume": 3.0}, {"date": "1995-09-04", "close": 2639.93898938, "volume": null}, {"date": "1995-09-05", "close": 2759.93621617, "volume": 11.0}, {"date": "1995-09-06", "close": 2399.9445358, "volume": 1.0}, {"date": "1995-09-07", "close": 2399.9445358, "volume": null}, {"date": "1995-09-08", "close": 2759.93621617, "volume": 5.0}, {"date": "1995-09-11", "close": 2759.93621617, "volume": null}, {"date": "1995-09-12", "close": 2759.93621617, "volume": null}, {"date": "1995-09-13", "close": 2759.93621617, "volume": null}, {"date": "1995-09-14", "close": 2759.93621617, "volume": 0.0}, {"date": "1995-09-15", "close": 2759.93621617, "volume": null}, {"date": "1995-09-18", "close": 2759.93621617, "volume": null}, {"date": "1995-09-19", "close": 2759.93621617, "volume": 2.0}, {"date": "1995-09-20", "close": 2639.93898938, "volume": 3.0}, {"date": "1995-09-21", "close": 2639.93898938, "volume": null}, {"date": "1995-09-22", "close": 2639.93898938, "volume": null}, {"date": "1995-09-25", "close": 2519.94176259, "volume": 5.0}, {"date": "1995-09-26", "close": 2519.94176259, "volume": null}, {"date": "1995-09-27", "close": 2879.93344296, "volume": 0.0}, {"date": "1995-09-28", "close": 2279.94730901, "volume": 8.0}, {"date": "1995-09-29", "close": 2399.9445358, "volume": 0.0}, {"date": "1995-10-02", "close": 2399.9445358, "volume": 8.0}, {"date": "1995-10-03", "close": 2639.93898938, "volume": 2.0}, {"date": "1995-10-04", "close": 2639.93898938, "volume": null}, {"date": "1995-10-05", "close": 2759.93621617, "volume": 3.0}, {"date": "1995-10-06", "close": 2639.93898938, "volume": 3.0}, {"date": "1995-10-09", "close": 2639.93898938, "volume": null}, {"date": "1995-10-10", "close": 2639.93898938, "volume": 5.0}, {"date": "1995-10-11", "close": 2519.94176259, "volume": 1.0}, {"date": "1995-10-12", "close": 2519.94176259, "volume": null}, {"date": "1995-10-13", "close": 2519.94176259, "volume": null}, {"date": "1995-10-16", "close": 2519.94176259, "volume": null}, {"date": "1995-10-17", "close": 2519.94176259, "volume": 0.0}, {"date": "1995-10-18", "close": 2519.94176259, "volume": null}, {"date": "1995-10-19", "close": 2519.94176259, "volume": null}, {"date": "1995-10-20", "close": 2759.93621617, "volume": 0.0}, {"date": "1995-10-23", "close": 2759.93621617, "volume": null}, {"date": "1995-10-24", "close": 2759.93621617, "volume": null}, {"date": "1995-10-25", "close": 2399.9445358, "volume": 1.0}, {"date": "1995-10-26", "close": 2399.9445358, "volume": null}, {"date": "1995-10-27", "close": 2399.9445358, "volume": 2.0}, {"date": "1995-10-30", "close": 2399.9445358, "volume": null}, {"date": "1995-10-31", "close": 2399.9445358, "volume": null}, {"date": "1995-11-01", "close": 2399.9445358, "volume": null}, {"date": "1995-11-02", "close": 2279.94730901, "volume": 0.0}, {"date": "1995-11-03", "close": 2279.94730901, "volume": null}, {"date": "1995-11-06", "close": 2279.94730901, "volume": null}, {"date": "1995-11-07", "close": 2279.94730901, "volume": null}, {"date": "1995-11-08", "close": 2279.94730901, "volume": 0.0}, {"date": "1995-11-09", "close": 2279.94730901, "volume": 13.0}, {"date": "1995-11-10", "close": 2039.95285543, "volume": 1.0}, {"date": "1995-11-13", "close": 2039.95285543, "volume": null}, {"date": "1995-11-14", "close": 1799.95840185, "volume": 6.0}, {"date": "1995-11-15", "close": 1799.95840185, "volume": 1.0}, {"date": "1995-11-16", "close": 1799.95840185, "volume": 7.0}, {"date": "1995-11-17", "close": 1679.96117506, "volume": 2.0}, {"date": "1995-11-20", "close": 1799.95840185, "volume": 1.0}, {"date": "1995-11-21", "close": 2399.9445358, "volume": 24.0}, {"date": "1995-11-22", "close": 2639.93898938, "volume": 28.0}, {"date": "1995-11-23", "close": 2399.9445358, "volume": 22.0}, {"date": "1995-11-24", "close": 2399.9445358, "volume": 10.0}, {"date": "1995-11-27", "close": 1799.95840185, "volume": 0.0}, {"date": "1995-11-28", "close": 1799.95840185, "volume": null}, {"date": "1995-11-29", "close": 2279.94730901, "volume": 3.0}, {"date": "1995-11-30", "close": 2399.9445358, "volume": 0.0}, {"date": "1995-12-01", "close": 2399.9445358, "volume": null}, {"date": "1995-12-04", "close": 2519.94176259, "volume": 14.0}, {"date": "1995-12-05", "close": 2519.94176259, "volume": 4.0}, {"date": "1995-12-06", "close": 2519.94176259, "volume": 3.0}, {"date": "1995-12-07", "close": 2399.9445358, "volume": 3.0}, {"date": "1995-12-08", "close": 2399.9445358, "volume": null}, {"date": "1995-12-11", "close": 2639.93898938, "volume": 13.0}, {"date": "1995-12-12", "close": 2519.94176259, "volume": 3.0}, {"date": "1995-12-13", "close": 2399.9445358, "volume": 1.0}, {"date": "1995-12-14", "close": 2399.9445358, "volume": null}, {"date": "1995-12-15", "close": 2159.95008222, "volume": 9.0}, {"date": "1995-12-18", "close": 2039.95285543, "volume": 4.0}, {"date": "1995-12-19", "close": 2039.95285543, "volume": 1.0}, {"date": "1995-12-20", "close": 2279.94730901, "volume": 5.0}, {"date": "1995-12-21", "close": 1979.954242035, "volume": 3.0}, {"date": "1995-12-22", "close": 1979.954242035, "volume": null}, {"date": "1995-12-25", "close": 1979.954242035, "volume": null}, {"date": "1995-12-26", "close": 1979.954242035, "volume": null}, {"date": "1995-12-27", "close": 1979.954242035, "volume": null}, {"date": "1995-12-28", "close": 1979.954242035, "volume": 10.0}, {"date": "1995-12-29", "close": 1979.954242035, "volume": 4.0}, {"date": "1996-01-01", "close": 1979.954242035, "volume": null}, {"date": "1996-01-02", "close": 2159.95008222, "volume": 3.0}, {"date": "1996-01-03", "close": 2159.95008222, "volume": null}, {"date": "1996-01-04", "close": 2039.95285543, "volume": 1.0}, {"date": "1996-01-05", "close": 2159.95008222, "volume": 30.0}, {"date": "1996-01-08", "close": 2279.94730901, "volume": 6.0}, {"date": "1996-01-09", "close": 2039.95285543, "volume": 10.0}, {"date": "1996-01-10", "close": 2219.948695615, "volume": 13.0}, {"date": "1996-01-11", "close": 2219.948695615, "volume": 37.0}, {"date": "1996-01-12", "close": 2039.95285543, "volume": 82.0}, {"date": "1996-01-15", "close": 2039.95285543, "volume": null}, {"date": "1996-01-16", "close": 1799.95840185, "volume": 7.0}, {"date": "1996-01-17", "close": 1979.954242035, "volume": 0.0}, {"date": "1996-01-18", "close": 1799.95840185, "volume": 37.0}, {"date": "1996-01-19", "close": 1799.95840185, "volume": 3.0}, {"date": "1996-01-22", "close": 1979.954242035, "volume": 0.0}, {"date": "1996-01-23", "close": 2039.95285543, "volume": 7.0}, {"date": "1996-01-24", "close": 1979.954242035, "volume": 4.0}, {"date": "1996-01-25", "close": 1739.959788455, "volume": 3.0}, {"date": "1996-01-26", "close": 1739.959788455, "volume": null}, {"date": "1996-01-29", "close": 1979.954242035, "volume": 19.0}, {"date": "1996-01-30", "close": 1919.95562864, "volume": 8.0}, {"date": "1996-01-31", "close": 1919.95562864, "volume": 5.0}, {"date": "1996-02-01", "close": 1919.95562864, "volume": 2.0}, {"date": "1996-02-02", "close": 1919.95562864, "volume": 13.0}, {"date": "1996-02-05", "close": 2279.94730901, "volume": 9.0}, {"date": "1996-02-06", "close": 2399.9445358, "volume": 16.0}, {"date": "1996-02-07", "close": 2999.93066975, "volume": 27.0}, {"date": "1996-02-08", "close": 2999.93066975, "volume": 1.0}, {"date": "1996-02-09", "close": 2519.94176259, "volume": 4.0}, {"date": "1996-02-12", "close": 2879.93344296, "volume": 9.0}, {"date": "1996-02-13", "close": 2639.93898938, "volume": 29.0}, {"date": "1996-02-14", "close": 2699.937602775, "volume": 3.0}, {"date": "1996-02-15", "close": 2639.93898938, "volume": 1.0}, {"date": "1996-02-16", "close": 2579.940375985, "volume": 5.0}, {"date": "1996-02-19", "close": 2399.9445358, "volume": 0.0}, {"date": "1996-02-20", "close": 2399.9445358, "volume": null}, {"date": "1996-02-21", "close": 2219.948695615, "volume": 2.0}, {"date": "1996-02-22", "close": 2219.948695615, "volume": null}, {"date": "1996-02-23", "close": 2219.948695615, "volume": 0.0}, {"date": "1996-02-26", "close": 2639.93898938, "volume": 0.0}, {"date": "1996-02-27", "close": 2219.948695615, "volume": 1.0}, {"date": "1996-02-28", "close": 2399.9445358, "volume": 4.0}, {"date": "1996-02-29", "close": 2279.94730901, "volume": 1.0}, {"date": "1996-03-01", "close": 2279.94730901, "volume": null}, {"date": "1996-03-04", "close": 2279.94730901, "volume": null}, {"date": "1996-03-05", "close": 2339.945922405, "volume": 9.0}, {"date": "1996-03-06", "close": 2039.95285543, "volume": 12.0}, {"date": "1996-03-07", "close": 2039.95285543, "volume": null}, {"date": "1996-03-08", "close": 2159.95008222, "volume": 8.0}, {"date": "1996-03-11", "close": 2219.948695615, "volume": 3.0}, {"date": "1996-03-12", "close": 2099.951468825, "volume": 1.0}, {"date": "1996-03-13", "close": 2039.95285543, "volume": 8.0}, {"date": "1996-03-14", "close": 2039.95285543, "volume": null}, {"date": "1996-03-15", "close": 2039.95285543, "volume": null}, {"date": "1996-03-18", "close": 2039.95285543, "volume": null}, {"date": "1996-03-19", "close": 1919.95562864, "volume": 21.0}, {"date": "1996-03-20", "close": 1859.957015245, "volume": 2.0}, {"date": "1996-03-21", "close": 1859.957015245, "volume": null}, {"date": "1996-03-22", "close": 1979.954242035, "volume": 1.0}, {"date": "1996-03-25", "close": 1979.954242035, "volume": null}, {"date": "1996-03-26", "close": 1919.95562864, "volume": 3.0}, {"date": "1996-03-27", "close": 1979.954242035, "volume": 7.0}, {"date": "1996-03-28", "close": 1979.954242035, "volume": null}, {"date": "1996-03-29", "close": 1979.954242035, "volume": null}, {"date": "1996-04-01", "close": 1979.954242035, "volume": null}, {"date": "1996-04-02", "close": 1739.959788455, "volume": 3.0}, {"date": "1996-04-03", "close": 1739.959788455, "volume": null}, {"date": "1996-04-04", "close": 1979.954242035, "volume": 7.0}, {"date": "1996-04-05", "close": 1979.954242035, "volume": null}, {"date": "1996-04-08", "close": 1979.954242035, "volume": null}, {"date": "1996-04-09", "close": 1979.954242035, "volume": null}, {"date": "1996-04-10", "close": 1739.959788455, "volume": 3.0}, {"date": "1996-04-11", "close": 1739.959788455, "volume": 3.0}, {"date": "1996-04-12", "close": 1739.959788455, "volume": 14.0}, {"date": "1996-04-15", "close": 1679.96117506, "volume": 7.0}, {"date": "1996-04-16", "close": 1679.96117506, "volume": null}, {"date": "1996-04-17", "close": 1679.96117506, "volume": 3.0}, {"date": "1996-04-18", "close": 1679.96117506, "volume": null}, {"date": "1996-04-19", "close": 1679.96117506, "volume": 1.0}, {"date": "1996-04-22", "close": 1679.96117506, "volume": null}, {"date": "1996-04-23", "close": 1739.959788455, "volume": 6.0}, {"date": "1996-04-24", "close": 1739.959788455, "volume": 4.0}, {"date": "1996-04-25", "close": 1739.959788455, "volume": null}, {"date": "1996-04-26", "close": 1679.96117506, "volume": 2.0}, {"date": "1996-04-29", "close": 1679.96117506, "volume": 8.0}, {"date": "1996-04-30", "close": 1679.96117506, "volume": null}, {"date": "1996-05-01", "close": 1679.96117506, "volume": null}, {"date": "1996-05-02", "close": 1799.95840185, "volume": 12.0}, {"date": "1996-05-03", "close": 1799.95840185, "volume": null}, {"date": "1996-05-06", "close": 1739.959788455, "volume": 17.0}, {"date": "1996-05-07", "close": 1799.95840185, "volume": 6.0}, {"date": "1996-05-08", "close": 1799.95840185, "volume": 26.0}, {"date": "1996-05-09", "close": 1799.95840185, "volume": 8.0}, {"date": "1996-05-10", "close": 1799.95840185, "volume": 1.0}, {"date": "1996-05-13", "close": 1799.95840185, "volume": 4.0}, {"date": "1996-05-14", "close": 1799.95840185, "volume": 1.0}, {"date": "1996-05-15", "close": 1799.95840185, "volume": 3.0}, {"date": "1996-05-16", "close": 1799.95840185, "volume": null}, {"date": "1996-05-17", "close": 1799.95840185, "volume": null}, {"date": "1996-05-20", "close": 1739.959788455, "volume": 4.0}, {"date": "1996-05-21", "close": 1679.96117506, "volume": 4.0}, {"date": "1996-05-22", "close": 1679.96117506, "volume": null}, {"date": "1996-05-23", "close": 1679.96117506, "volume": null}, {"date": "1996-05-24", "close": 1679.96117506, "volume": null}, {"date": "1996-05-27", "close": 1679.96117506, "volume": null}, {"date": "1996-05-28", "close": 1679.96117506, "volume": null}, {"date": "1996-05-29", "close": 1499.965334875, "volume": 11.0}, {"date": "1996-05-30", "close": 1619.962561665, "volume": 3.0}, {"date": "1996-05-31", "close": 1559.96394827, "volume": 12.0}, {"date": "1996-06-03", "close": 1559.96394827, "volume": null}, {"date": "1996-06-04", "close": 1619.962561665, "volume": 5.0}, {"date": "1996-06-05", "close": 1559.96394827, "volume": 14.0}, {"date": "1996-06-06", "close": 1619.962561665, "volume": 16.0}, {"date": "1996-06-07", "close": 1679.96117506, "volume": 5.0}, {"date": "1996-06-10", "close": 1679.96117506, "volume": null}, {"date": "1996-06-11", "close": 1679.96117506, "volume": 8.0}, {"date": "1996-06-12", "close": 1619.962561665, "volume": 11.0}, {"date": "1996-06-13", "close": 1619.962561665, "volume": null}, {"date": "1996-06-14", "close": 1559.96394827, "volume": 4.0}, {"date": "1996-06-17", "close": 1619.962561665, "volume": 3.0}, {"date": "1996-06-18", "close": 1559.96394827, "volume": 6.0}, {"date": "1996-06-19", "close": 1559.96394827, "volume": null}, {"date": "1996-06-20", "close": 1559.96394827, "volume": null}, {"date": "1996-06-21", "close": 1559.96394827, "volume": 5.0}, {"date": "1996-06-24", "close": 1559.96394827, "volume": 2.0}, {"date": "1996-06-25", "close": 1559.96394827, "volume": null}, {"date": "1996-06-26", "close": 1679.96117506, "volume": 5.0}, {"date": "1996-06-27", "close": 1619.962561665, "volume": 1.0}, {"date": "1996-06-28", "close": 1619.962561665, "volume": 2.0}, {"date": "1996-07-01", "close": 1619.962561665, "volume": 2.0}, {"date": "1996-07-02", "close": 1619.962561665, "volume": null}, {"date": "1996-07-03", "close": 1619.962561665, "volume": null}, {"date": "1996-07-04", "close": 1619.962561665, "volume": null}, {"date": "1996-07-05", "close": 1619.962561665, "volume": 2.0}, {"date": "1996-07-08", "close": 1559.96394827, "volume": 29.0}, {"date": "1996-07-09", "close": 1559.96394827, "volume": null}, {"date": "1996-07-10", "close": 1559.96394827, "volume": null}, {"date": "1996-07-11", "close": 1559.96394827, "volume": null}, {"date": "1996-07-12", "close": 1559.96394827, "volume": null}, {"date": "1996-07-15", "close": 1559.96394827, "volume": 1.0}, {"date": "1996-07-16", "close": 1559.96394827, "volume": null}, {"date": "1996-07-17", "close": 1439.96672148, "volume": 1.0}, {"date": "1996-07-18", "close": 1439.96672148, "volume": null}, {"date": "1996-07-19", "close": 1319.96949469, "volume": 3.0}, {"date": "1996-07-22", "close": 1319.96949469, "volume": 4.0}, {"date": "1996-07-23", "close": 1559.96394827, "volume": 2.0}, {"date": "1996-07-24", "close": 1559.96394827, "volume": 1.0}, {"date": "1996-07-25", "close": 1559.96394827, "volume": null}, {"date": "1996-07-26", "close": 1559.96394827, "volume": 1.0}, {"date": "1996-07-29", "close": 1559.96394827, "volume": null}, {"date": "1996-07-30", "close": 1559.96394827, "volume": null}, {"date": "1996-07-31", "close": 1559.96394827, "volume": null}, {"date": "1996-08-01", "close": 1559.96394827, "volume": null}, {"date": "1996-08-02", "close": 1559.96394827, "volume": null}, {"date": "1996-08-05", "close": 1559.96394827, "volume": 8.0}, {"date": "1996-08-06", "close": 1559.96394827, "volume": null}, {"date": "1996-08-07", "close": 1559.96394827, "volume": 1.0}, {"date": "1996-08-08", "close": 1559.96394827, "volume": null}, {"date": "1996-08-09", "close": 1559.96394827, "volume": 1.0}, {"date": "1996-08-12", "close": 1559.96394827, "volume": null}, {"date": "1996-08-13", "close": 1559.96394827, "volume": null}, {"date": "1996-08-14", "close": 1559.96394827, "volume": null}, {"date": "1996-08-15", "close": 1559.96394827, "volume": null}, {"date": "1996-08-16", "close": 1559.96394827, "volume": null}, {"date": "1996-08-19", "close": 1559.96394827, "volume": 0.0}, {"date": "1996-08-20", "close": 1559.96394827, "volume": null}, {"date": "1996-08-21", "close": 1559.96394827, "volume": null}, {"date": "1996-08-22", "close": 1559.96394827, "volume": null}, {"date": "1996-08-23", "close": 1559.96394827, "volume": null}, {"date": "1996-08-26", "close": 1559.96394827, "volume": null}, {"date": "1996-08-27", "close": 1559.96394827, "volume": null}, {"date": "1996-08-28", "close": 1523.964780233, "volume": 2.0}, {"date": "1996-08-29", "close": 1559.96394827, "volume": 15.0}, {"date": "1996-08-30", "close": 1559.96394827, "volume": null}, {"date": "1996-09-02", "close": 1559.96394827, "volume": null}, {"date": "1996-09-03", "close": 1559.96394827, "volume": null}, {"date": "1996-09-04", "close": 1559.96394827, "volume": null}, {"date": "1996-09-05", "close": 1559.96394827, "volume": null}, {"date": "1996-09-06", "close": 1559.96394827, "volume": null}, {"date": "1996-09-09", "close": 1559.96394827, "volume": null}, {"date": "1996-09-10", "close": 1499.965334875, "volume": 1.0}, {"date": "1996-09-11", "close": 1379.968108085, "volume": 5.0}, {"date": "1996-09-12", "close": 1379.968108085, "volume": null}, {"date": "1996-09-13", "close": 1379.968108085, "volume": null}, {"date": "1996-09-16", "close": 1379.968108085, "volume": 1.0}, {"date": "1996-09-17", "close": 1499.965334875, "volume": 0.0}, {"date": "1996-09-18", "close": 1499.965334875, "volume": null}, {"date": "1996-09-19", "close": 1439.96672148, "volume": 2.0}, {"date": "1996-09-20", "close": 1379.968108085, "volume": 25.0}, {"date": "1996-09-23", "close": 1379.968108085, "volume": null}, {"date": "1996-09-24", "close": 1499.965334875, "volume": 1.0}, {"date": "1996-09-25", "close": 1499.965334875, "volume": null}, {"date": "1996-09-26", "close": 1499.965334875, "volume": null}, {"date": "1996-09-27", "close": 1079.97504111, "volume": 2.0}, {"date": "1996-09-30", "close": 1079.97504111, "volume": null}, {"date": "1996-10-01", "close": 1499.965334875, "volume": 0.0}, {"date": "1996-10-02", "close": 1499.965334875, "volume": null}, {"date": "1996-10-03", "close": 1439.96672148, "volume": 0.0}, {"date": "1996-10-04", "close": 1439.96672148, "volume": null}, {"date": "1996-10-07", "close": 1439.96672148, "volume": null}, {"date": "1996-10-08", "close": 1439.96672148, "volume": null}, {"date": "1996-10-09", "close": 1439.96672148, "volume": null}, {"date": "1996-10-10", "close": 1439.96672148, "volume": null}, {"date": "1996-10-11", "close": 1439.96672148, "volume": null}, {"date": "1996-10-14", "close": 1199.9722679, "volume": 6.0}, {"date": "1996-10-15", "close": 1199.9722679, "volume": null}, {"date": "1996-10-16", "close": 1199.9722679, "volume": 4.0}, {"date": "1996-10-17", "close": 1199.9722679, "volume": null}, {"date": "1996-10-18", "close": 1319.96949469, "volume": 3.0}, {"date": "1996-10-21", "close": 1199.9722679, "volume": 1.0}, {"date": "1996-10-22", "close": 1187.972545221, "volume": 4.0}, {"date": "1996-10-23", "close": 1187.972545221, "volume": null}, {"date": "1996-10-24", "close": 1187.972545221, "volume": null}, {"date": "1996-10-25", "close": 1187.972545221, "volume": null}, {"date": "1996-10-28", "close": 1187.972545221, "volume": null}, {"date": "1996-10-29", "close": 1319.96949469, "volume": 7.0}, {"date": "1996-10-30", "close": 1319.96949469, "volume": 2.0}, {"date": "1996-10-31", "close": 1319.96949469, "volume": null}, {"date": "1996-11-01", "close": 1319.96949469, "volume": null}, {"date": "1996-11-04", "close": 1199.9722679, "volume": 3.0}, {"date": "1996-11-05", "close": 1199.9722679, "volume": 2.0}, {"date": "1996-11-06", "close": 1499.965334875, "volume": 13.0}, {"date": "1996-11-07", "close": 1319.96949469, "volume": 2.0}, {"date": "1996-11-08", "close": 1319.96949469, "volume": 4.0}, {"date": "1996-11-11", "close": 1319.96949469, "volume": null}, {"date": "1996-11-12", "close": 1439.96672148, "volume": 9.0}, {"date": "1996-11-13", "close": 1319.96949469, "volume": 4.0}, {"date": "1996-11-14", "close": 1499.965334875, "volume": 10.0}, {"date": "1996-11-15", "close": 1499.965334875, "volume": null}, {"date": "1996-11-18", "close": 1499.965334875, "volume": null}, {"date": "1996-11-19", "close": 1499.965334875, "volume": null}, {"date": "1996-11-20", "close": 1439.96672148, "volume": 2.0}, {"date": "1996-11-21", "close": 1319.96949469, "volume": 2.0}, {"date": "1996-11-22", "close": 1319.96949469, "volume": null}, {"date": "1996-11-25", "close": 1319.96949469, "volume": null}, {"date": "1996-11-26", "close": 1319.96949469, "volume": null}, {"date": "1996-11-27", "close": 1319.96949469, "volume": null}, {"date": "1996-11-28", "close": 1319.96949469, "volume": null}, {"date": "1996-11-29", "close": 1559.96394827, "volume": 11.0}, {"date": "1996-12-02", "close": 1619.962561665, "volume": 2.0}, {"date": "1996-12-03", "close": 1679.96117506, "volume": 10.0}, {"date": "1996-12-04", "close": 1919.95562864, "volume": 12.0}, {"date": "1996-12-05", "close": 2279.94730901, "volume": 20.0}, {"date": "1996-12-06", "close": 2039.95285543, "volume": 18.0}, {"date": "1996-12-09", "close": 1919.95562864, "volume": 7.0}, {"date": "1996-12-10", "close": 1919.95562864, "volume": 8.0}, {"date": "1996-12-11", "close": 1919.95562864, "volume": 10.0}, {"date": "1996-12-12", "close": 1919.95562864, "volume": 4.0}, {"date": "1996-12-13", "close": 1859.957015245, "volume": 7.0}, {"date": "1996-12-16", "close": 1859.957015245, "volume": null}, {"date": "1996-12-17", "close": 1859.957015245, "volume": null}, {"date": "1996-12-18", "close": 2039.95285543, "volume": 18.0}, {"date": "1996-12-19", "close": 2159.95008222, "volume": 2.0}, {"date": "1996-12-20", "close": 1979.954242035, "volume": 12.0}, {"date": "1996-12-23", "close": 1799.95840185, "volume": 9.0}, {"date": "1996-12-24", "close": 1739.959788455, "volume": 2.0}, {"date": "1996-12-25", "close": 1739.959788455, "volume": null}, {"date": "1996-12-26", "close": 1739.959788455, "volume": null}, {"date": "1996-12-27", "close": 1919.95562864, "volume": 1.0}, {"date": "1996-12-30", "close": 1919.95562864, "volume": null}, {"date": "1996-12-31", "close": 2159.95008222, "volume": 6.0}, {"date": "1997-01-01", "close": 2159.95008222, "volume": null}, {"date": "1997-01-02", "close": 2039.95285543, "volume": 4.0}, {"date": "1997-01-03", "close": 2039.95285543, "volume": 3.0}, {"date": "1997-01-06", "close": 1919.95562864, "volume": 1.0}, {"date": "1997-01-07", "close": 1799.95840185, "volume": 10.0}, {"date": "1997-01-08", "close": 1799.95840185, "volume": 2.0}, {"date": "1997-01-09", "close": 1799.95840185, "volume": null}, {"date": "1997-01-10", "close": 1799.95840185, "volume": 5.0}, {"date": "1997-01-13", "close": 1919.95562864, "volume": 1.0}, {"date": "1997-01-14", "close": 1919.95562864, "volume": null}, {"date": "1997-01-15", "close": 1799.95840185, "volume": 9.0}, {"date": "1997-01-16", "close": 1679.96117506, "volume": 5.0}, {"date": "1997-01-17", "close": 1679.96117506, "volume": null}, {"date": "1997-01-20", "close": 1679.96117506, "volume": null}, {"date": "1997-01-21", "close": 1679.96117506, "volume": null}, {"date": "1997-01-22", "close": 1799.95840185, "volume": 1.0}, {"date": "1997-01-23", "close": 1799.95840185, "volume": null}, {"date": "1997-01-24", "close": 1799.95840185, "volume": 17.0}, {"date": "1997-01-27", "close": 1799.95840185, "volume": null}, {"date": "1997-01-28", "close": 1739.959788455, "volume": 9.0}, {"date": "1997-01-29", "close": 1799.95840185, "volume": 2.0}, {"date": "1997-01-30", "close": 1799.95840185, "volume": null}, {"date": "1997-01-31", "close": 1799.95840185, "volume": null}, {"date": "1997-02-03", "close": 1799.95840185, "volume": null}, {"date": "1997-02-04", "close": 1679.96117506, "volume": 2.0}, {"date": "1997-02-05", "close": 1559.96394827, "volume": 3.0}, {"date": "1997-02-06", "close": 1559.96394827, "volume": 3.0}, {"date": "1997-02-07", "close": 1559.96394827, "volume": null}, {"date": "1997-02-10", "close": 1559.96394827, "volume": null}, {"date": "1997-02-11", "close": 1559.96394827, "volume": null}, {"date": "1997-02-12", "close": 1799.95840185, "volume": 7.0}, {"date": "1997-02-13", "close": 1919.95562864, "volume": 1.0}, {"date": "1997-02-14", "close": 1679.96117506, "volume": 3.0}, {"date": "1997-02-17", "close": 1559.96394827, "volume": 1.0}, {"date": "1997-02-18", "close": 1559.96394827, "volume": null}, {"date": "1997-02-19", "close": 1499.965334875, "volume": 4.0}, {"date": "1997-02-20", "close": 1499.965334875, "volume": 2.0}, {"date": "1997-02-21", "close": 1499.965334875, "volume": 4.0}, {"date": "1997-02-24", "close": 1679.96117506, "volume": 4.0}, {"date": "1997-02-25", "close": 1679.96117506, "volume": null}, {"date": "1997-02-26", "close": 1919.95562864, "volume": 2.0}, {"date": "1997-02-27", "close": 1919.95562864, "volume": null}, {"date": "1997-02-28", "close": 1919.95562864, "volume": 8.0}, {"date": "1997-03-03", "close": 1679.96117506, "volume": 2.0}, {"date": "1997-03-04", "close": 1859.957015245, "volume": 4.0}, {"date": "1997-03-05", "close": 1799.95840185, "volume": 4.0}, {"date": "1997-03-06", "close": 1799.95840185, "volume": null}, {"date": "1997-03-07", "close": 1679.96117506, "volume": 5.0}, {"date": "1997-03-10", "close": 1679.96117506, "volume": null}, {"date": "1997-03-11", "close": 1679.96117506, "volume": 1.0}, {"date": "1997-03-12", "close": 1679.96117506, "volume": null}, {"date": "1997-03-13", "close": 1679.96117506, "volume": null}, {"date": "1997-03-14", "close": 1679.96117506, "volume": 7.0}, {"date": "1997-03-17", "close": 1559.96394827, "volume": 7.0}, {"date": "1997-03-18", "close": 1499.965334875, "volume": 14.0}, {"date": "1997-03-19", "close": 1499.965334875, "volume": null}, {"date": "1997-03-20", "close": 1499.965334875, "volume": null}, {"date": "1997-03-21", "close": 1499.965334875, "volume": 4.0}, {"date": "1997-03-24", "close": 1499.965334875, "volume": 3.0}, {"date": "1997-03-25", "close": 1739.959788455, "volume": 0.0}, {"date": "1997-03-26", "close": 1739.959788455, "volume": null}, {"date": "1997-03-27", "close": 1739.959788455, "volume": null}, {"date": "1997-03-28", "close": 1739.959788455, "volume": null}, {"date": "1997-03-31", "close": 1739.959788455, "volume": null}, {"date": "1997-04-01", "close": 1499.965334875, "volume": 5.0}, {"date": "1997-04-02", "close": 1619.962561665, "volume": 3.0}, {"date": "1997-04-03", "close": 1499.965334875, "volume": 26.0}, {"date": "1997-04-04", "close": 1499.965334875, "volume": 30.0}, {"date": "1997-04-07", "close": 1499.965334875, "volume": 2.0}, {"date": "1997-04-08", "close": 1499.965334875, "volume": null}, {"date": "1997-04-09", "close": 1499.965334875, "volume": 13.0}, {"date": "1997-04-10", "close": 1499.965334875, "volume": null}, {"date": "1997-04-11", "close": 1439.96672148, "volume": 6.0}, {"date": "1997-04-14", "close": 1439.96672148, "volume": 8.0}, {"date": "1997-04-15", "close": 1559.96394827, "volume": 8.0}, {"date": "1997-04-16", "close": 1559.96394827, "volume": 3.0}, {"date": "1997-04-17", "close": 1559.96394827, "volume": null}, {"date": "1997-04-18", "close": 1559.96394827, "volume": null}, {"date": "1997-04-21", "close": 1559.96394827, "volume": null}, {"date": "1997-04-22", "close": 1559.96394827, "volume": null}, {"date": "1997-04-23", "close": 1559.96394827, "volume": null}, {"date": "1997-04-24", "close": 1559.96394827, "volume": null}, {"date": "1997-04-25", "close": 1559.96394827, "volume": null}, {"date": "1997-04-28", "close": 1319.96949469, "volume": 15.0}, {"date": "1997-04-29", "close": 1319.96949469, "volume": null}, {"date": "1997-04-30", "close": 1319.96949469, "volume": null}, {"date": "1997-05-01", "close": 1319.96949469, "volume": null}, {"date": "1997-05-02", "close": 1319.96949469, "volume": null}, {"date": "1997-05-05", "close": 1103.974486468, "volume": 4.0}, {"date": "1997-05-06", "close": 1103.974486468, "volume": null}, {"date": "1997-05-07", "close": 1103.974486468, "volume": null}, {"date": "1997-05-08", "close": 1199.9722679, "volume": 10.0}, {"date": "1997-05-09", "close": 1199.9722679, "volume": 4.0}, {"date": "1997-05-12", "close": 1199.9722679, "volume": null}, {"date": "1997-05-13", "close": 1199.9722679, "volume": 14.0}, {"date": "1997-05-14", "close": 1199.9722679, "volume": null}, {"date": "1997-05-15", "close": 1199.9722679, "volume": null}, {"date": "1997-05-16", "close": 1199.9722679, "volume": null}, {"date": "1997-05-19", "close": 1127.973931826, "volume": 22.0}, {"date": "1997-05-20", "close": 1127.973931826, "volume": 7.0}, {"date": "1997-05-21", "close": 1127.973931826, "volume": null}, {"date": "1997-05-22", "close": 1559.96394827, "volume": 23.0}, {"date": "1997-05-23", "close": 1559.96394827, "volume": 14.0}, {"date": "1997-05-26", "close": 1499.965334875, "volume": 5.0}, {"date": "1997-05-27", "close": 1499.965334875, "volume": null}, {"date": "1997-05-28", "close": 1499.965334875, "volume": null}, {"date": "1997-05-29", "close": 1499.965334875, "volume": 8.0}, {"date": "1997-05-30", "close": 1499.965334875, "volume": null}, {"date": "1997-06-02", "close": 1499.965334875, "volume": null}, {"date": "1997-06-03", "close": 1499.965334875, "volume": null}, {"date": "1997-06-04", "close": 1259.970881295, "volume": 0.0}, {"date": "1997-06-05", "close": 1259.970881295, "volume": 12.0}, {"date": "1997-06-06", "close": 1259.970881295, "volume": null}, {"date": "1997-06-09", "close": 1259.970881295, "volume": null}, {"date": "1997-06-10", "close": 1259.970881295, "volume": 1.0}, {"date": "1997-06-11", "close": 1259.970881295, "volume": 3.0}, {"date": "1997-06-12", "close": 1259.970881295, "volume": null}, {"date": "1997-06-13", "close": 1259.970881295, "volume": 13.0}, {"date": "1997-06-16", "close": 1259.970881295, "volume": null}, {"date": "1997-06-17", "close": 1199.9722679, "volume": 8.0}, {"date": "1997-06-18", "close": 1199.9722679, "volume": null}, {"date": "1997-06-19", "close": 1379.968108085, "volume": 1.0}, {"date": "1997-06-20", "close": 1379.968108085, "volume": null}, {"date": "1997-06-23", "close": 1379.968108085, "volume": null}, {"date": "1997-06-24", "close": 1199.9722679, "volume": 2.0}, {"date": "1997-06-25", "close": 1199.9722679, "volume": null}, {"date": "1997-06-26", "close": 1199.9722679, "volume": 3.0}, {"date": "1997-06-27", "close": 1199.9722679, "volume": null}, {"date": "1997-06-30", "close": 1199.9722679, "volume": null}, {"date": "1997-07-01", "close": 1079.97504111, "volume": 4.0}, {"date": "1997-07-02", "close": 1199.9722679, "volume": 1.0}, {"date": "1997-07-03", "close": 1199.9722679, "volume": null}, {"date": "1997-07-04", "close": 1199.9722679, "volume": null}, {"date": "1997-07-07", "close": 1079.97504111, "volume": 4.0}, {"date": "1997-07-08", "close": 1079.97504111, "volume": null}, {"date": "1997-07-09", "close": 1079.97504111, "volume": null}, {"date": "1997-07-10", "close": 959.97781432, "volume": 1.0}, {"date": "1997-07-11", "close": 959.97781432, "volume": 13.0}, {"date": "1997-07-14", "close": 959.97781432, "volume": 8.0}, {"date": "1997-07-15", "close": 959.97781432, "volume": null}, {"date": "1997-07-16", "close": 959.97781432, "volume": 8.0}, {"date": "1997-07-17", "close": 959.97781432, "volume": null}, {"date": "1997-07-18", "close": 959.97781432, "volume": 2.0}, {"date": "1997-07-21", "close": 959.97781432, "volume": 7.0}, {"date": "1997-07-22", "close": 959.97781432, "volume": null}, {"date": "1997-07-23", "close": 1079.97504111, "volume": 3.0}, {"date": "1997-07-24", "close": 1079.97504111, "volume": null}, {"date": "1997-07-25", "close": 1055.975595752, "volume": 9.0}, {"date": "1997-07-28", "close": 1055.975595752, "volume": null}, {"date": "1997-07-29", "close": 1055.975595752, "volume": null}, {"date": "1997-07-30", "close": 1055.975595752, "volume": null}, {"date": "1997-07-31", "close": 1055.975595752, "volume": null}, {"date": "1997-08-01", "close": 1055.975595752, "volume": null}, {"date": "1997-08-04", "close": 899.979200925, "volume": 7.0}, {"date": "1997-08-05", "close": 719.98336074, "volume": 2.0}, {"date": "1997-08-06", "close": 1199.9722679, "volume": 23.0}, {"date": "1997-08-07", "close": 1139.973654505, "volume": 6.0}, {"date": "1997-08-08", "close": 1139.973654505, "volume": 4.0}, {"date": "1997-08-11", "close": 1139.973654505, "volume": null}, {"date": "1997-08-12", "close": 1139.973654505, "volume": null}, {"date": "1997-08-13", "close": 1139.973654505, "volume": null}, {"date": "1997-08-14", "close": 1199.9722679, "volume": 9.0}, {"date": "1997-08-15", "close": 1199.9722679, "volume": null}, {"date": "1997-08-18", "close": 1199.9722679, "volume": null}, {"date": "1997-08-19", "close": 1199.9722679, "volume": null}, {"date": "1997-08-20", "close": 1199.9722679, "volume": null}, {"date": "1997-08-21", "close": 1199.9722679, "volume": null}, {"date": "1997-08-22", "close": 1199.9722679, "volume": null}, {"date": "1997-08-25", "close": 1199.9722679, "volume": null}, {"date": "1997-08-26", "close": 1199.9722679, "volume": null}, {"date": "1997-08-27", "close": 1079.97504111, "volume": 1.0}, {"date": "1997-08-28", "close": 1079.97504111, "volume": null}, {"date": "1997-08-29", "close": 1079.97504111, "volume": null}, {"date": "1997-09-01", "close": 1079.97504111, "volume": null}, {"date": "1997-09-02", "close": 1079.97504111, "volume": 3.0}, {"date": "1997-09-03", "close": 1079.97504111, "volume": null}, {"date": "1997-09-04", "close": 1139.973654505, "volume": 11.0}, {"date": "1997-09-05", "close": 1259.970881295, "volume": 3.0}, {"date": "1997-09-08", "close": 1259.970881295, "volume": null}, {"date": "1997-09-09", "close": 1259.970881295, "volume": 5.0}, {"date": "1997-09-10", "close": 1559.96394827, "volume": 21.0}, {"date": "1997-09-11", "close": 1559.96394827, "volume": null}, {"date": "1997-09-12", "close": 1559.96394827, "volume": null}, {"date": "1997-09-15", "close": 1559.96394827, "volume": null}, {"date": "1997-09-16", "close": 1199.9722679, "volume": 6.0}, {"date": "1997-09-17", "close": 1199.9722679, "volume": null}, {"date": "1997-09-18", "close": 1199.9722679, "volume": null}, {"date": "1997-09-19", "close": 1199.9722679, "volume": null}, {"date": "1997-09-22", "close": 1199.9722679, "volume": null}, {"date": "1997-09-23", "close": 1199.9722679, "volume": 83.0}, {"date": "1997-09-24", "close": 1199.9722679, "volume": null}, {"date": "1997-09-25", "close": 1199.9722679, "volume": 21.0}, {"date": "1997-09-26", "close": 1199.9722679, "volume": 3.0}, {"date": "1997-09-29", "close": 1199.9722679, "volume": null}, {"date": "1997-09-30", "close": 1199.9722679, "volume": 0.0}, {"date": "1997-10-01", "close": 1199.9722679, "volume": null}, {"date": "1997-10-02", "close": 1199.9722679, "volume": null}, {"date": "1997-10-03", "close": 1199.9722679, "volume": null}, {"date": "1997-10-06", "close": 1199.9722679, "volume": null}, {"date": "1997-10-07", "close": 1199.9722679, "volume": null}, {"date": "1997-10-08", "close": 1199.9722679, "volume": null}, {"date": "1997-10-09", "close": 1199.9722679, "volume": null}, {"date": "1997-10-10", "close": 1079.97504111, "volume": 3.0}, {"date": "1997-10-13", "close": 1079.97504111, "volume": 1.0}, {"date": "1997-10-14", "close": 1079.97504111, "volume": 3.0}, {"date": "1997-10-15", "close": 1079.97504111, "volume": null}, {"date": "1997-10-16", "close": 1079.97504111, "volume": null}, {"date": "1997-10-17", "close": 1079.97504111, "volume": null}, {"date": "1997-10-20", "close": 1079.97504111, "volume": 2.0}, {"date": "1997-10-21", "close": 1079.97504111, "volume": null}, {"date": "1997-10-22", "close": 1079.97504111, "volume": null}, {"date": "1997-10-23", "close": 1079.97504111, "volume": null}, {"date": "1997-10-24", "close": 1079.97504111, "volume": null}, {"date": "1997-10-27", "close": 899.979200925, "volume": 2.0}, {"date": "1997-10-28", "close": 719.98336074, "volume": 1.0}, {"date": "1997-10-29", "close": 719.98336074, "volume": null}, {"date": "1997-10-30", "close": 719.98336074, "volume": null}, {"date": "1997-10-31", "close": 719.98336074, "volume": null}, {"date": "1997-11-03", "close": 719.98336074, "volume": null}, {"date": "1997-11-04", "close": 719.98336074, "volume": null}, {"date": "1997-11-05", "close": 719.98336074, "volume": null}, {"date": "1997-11-06", "close": 1079.97504111, "volume": 0.0}, {"date": "1997-11-07", "close": 1079.97504111, "volume": null}, {"date": "1997-11-10", "close": 1079.97504111, "volume": null}, {"date": "1997-11-11", "close": 719.98336074, "volume": 3.0}, {"date": "1997-11-12", "close": 719.98336074, "volume": null}, {"date": "1997-11-13", "close": 719.98336074, "volume": null}, {"date": "1997-11-14", "close": 683.984192703, "volume": 2.0}, {"date": "1997-11-17", "close": 683.984192703, "volume": null}, {"date": "1997-11-18", "close": 683.984192703, "volume": null}, {"date": "1997-11-19", "close": 683.984192703, "volume": null}, {"date": "1997-11-20", "close": 683.984192703, "volume": null}, {"date": "1997-11-21", "close": 683.984192703, "volume": null}, {"date": "1997-11-24", "close": 683.984192703, "volume": null}, {"date": "1997-11-25", "close": 719.98336074, "volume": 10.0}, {"date": "1997-11-26", "close": 719.98336074, "volume": null}, {"date": "1997-11-27", "close": 719.98336074, "volume": null}, {"date": "1997-11-28", "close": 719.98336074, "volume": null}, {"date": "1997-12-01", "close": 719.98336074, "volume": null}, {"date": "1997-12-02", "close": 719.98336074, "volume": null}, {"date": "1997-12-03", "close": 839.98058753, "volume": 1.0}, {"date": "1997-12-04", "close": 839.98058753, "volume": null}, {"date": "1997-12-05", "close": 839.98058753, "volume": null}, {"date": "1997-12-08", "close": 839.98058753, "volume": null}, {"date": "1997-12-09", "close": 839.98058753, "volume": null}, {"date": "1997-12-10", "close": 683.984192703, "volume": 1.0}, {"date": "1997-12-11", "close": 683.984192703, "volume": null}, {"date": "1997-12-12", "close": 683.984192703, "volume": null}, {"date": "1997-12-15", "close": 683.984192703, "volume": null}, {"date": "1997-12-16", "close": 683.984192703, "volume": null}, {"date": "1997-12-17", "close": 683.984192703, "volume": null}, {"date": "1997-12-18", "close": 683.984192703, "volume": null}, {"date": "1997-12-19", "close": 683.984192703, "volume": null}, {"date": "1997-12-22", "close": 683.984192703, "volume": null}, {"date": "1997-12-23", "close": 683.984192703, "volume": null}, {"date": "1997-12-24", "close": 683.984192703, "volume": null}, {"date": "1997-12-25", "close": 683.984192703, "volume": null}, {"date": "1997-12-26", "close": 683.984192703, "volume": null}, {"date": "1997-12-29", "close": 683.984192703, "volume": null}, {"date": "1997-12-30", "close": 683.984192703, "volume": null}, {"date": "1997-12-31", "close": 683.984192703, "volume": 4.0}, {"date": "1998-01-01", "close": 683.984192703, "volume": null}, {"date": "1998-01-02", "close": 683.984192703, "volume": null}, {"date": "1998-01-05", "close": 683.984192703, "volume": null}, {"date": "1998-01-06", "close": 683.984192703, "volume": null}, {"date": "1998-01-07", "close": 683.984192703, "volume": null}, {"date": "1998-01-08", "close": 683.984192703, "volume": null}, {"date": "1998-01-09", "close": 683.984192703, "volume": null}, {"date": "1998-01-12", "close": 683.984192703, "volume": null}, {"date": "1998-01-13", "close": 683.984192703, "volume": null}, {"date": "1998-01-14", "close": 683.984192703, "volume": null}, {"date": "1998-01-15", "close": 683.984192703, "volume": null}, {"date": "1998-01-16", "close": 683.984192703, "volume": null}, {"date": "1998-01-19", "close": 479.98890716, "volume": 0.0}, {"date": "1998-01-20", "close": 479.98890716, "volume": null}, {"date": "1998-01-21", "close": 719.98336074, "volume": 0.0}, {"date": "1998-01-22", "close": 719.98336074, "volume": null}, {"date": "1998-01-23", "close": 719.98336074, "volume": null}, {"date": "1998-01-26", "close": 719.98336074, "volume": null}, {"date": "1998-01-27", "close": 719.98336074, "volume": null}, {"date": "1998-01-28", "close": 719.98336074, "volume": null}, {"date": "1998-01-29", "close": 719.98336074, "volume": null}, {"date": "1998-01-30", "close": 719.98336074, "volume": null}, {"date": "1998-02-02", "close": 719.98336074, "volume": null}, {"date": "1998-02-03", "close": 719.98336074, "volume": null}, {"date": "1998-02-04", "close": 719.98336074, "volume": null}, {"date": "1998-02-05", "close": 719.98336074, "volume": null}, {"date": "1998-02-06", "close": 719.98336074, "volume": null}, {"date": "1998-02-09", "close": 719.98336074, "volume": null}, {"date": "1998-02-10", "close": 719.98336074, "volume": null}, {"date": "1998-02-11", "close": 719.98336074, "volume": null}, {"date": "1998-02-12", "close": 719.98336074, "volume": null}, {"date": "1998-02-13", "close": 719.98336074, "volume": null}, {"date": "1998-02-16", "close": 719.98336074, "volume": null}, {"date": "1998-02-17", "close": 719.98336074, "volume": null}, {"date": "1998-02-18", "close": 719.98336074, "volume": null}, {"date": "1998-02-19", "close": 959.97781432, "volume": 0.0}, {"date": "1998-02-20", "close": 959.97781432, "volume": null}, {"date": "1998-02-23", "close": 959.97781432, "volume": null}, {"date": "1998-02-24", "close": 959.97781432, "volume": null}, {"date": "1998-02-25", "close": 959.97781432, "volume": null}, {"date": "1998-02-26", "close": 959.97781432, "volume": null}, {"date": "1998-02-27", "close": 959.97781432, "volume": null}, {"date": "1998-03-02", "close": 959.97781432, "volume": null}, {"date": "1998-03-03", "close": 959.97781432, "volume": null}, {"date": "1998-03-04", "close": 839.98058753, "volume": 8.0}, {"date": "1998-03-05", "close": 1079.97504111, "volume": 8.0}, {"date": "1998-03-06", "close": 1199.9722679, "volume": 5.0}, {"date": "1998-03-09", "close": 1199.9722679, "volume": null}, {"date": "1998-03-10", "close": 1079.97504111, "volume": 7.0}, {"date": "1998-03-11", "close": 1079.97504111, "volume": null}, {"date": "1998-03-12", "close": 1079.97504111, "volume": null}, {"date": "1998-03-13", "close": 1079.97504111, "volume": null}, {"date": "1998-03-16", "close": 1079.97504111, "volume": null}, {"date": "1998-03-17", "close": 1079.97504111, "volume": null}, {"date": "1998-03-18", "close": 1079.97504111, "volume": null}, {"date": "1998-03-19", "close": 959.97781432, "volume": 4.0}, {"date": "1998-03-20", "close": 959.97781432, "volume": null}, {"date": "1998-03-23", "close": 959.97781432, "volume": null}, {"date": "1998-03-24", "close": 959.97781432, "volume": null}, {"date": "1998-03-25", "close": 959.97781432, "volume": 9.0}, {"date": "1998-03-26", "close": 959.97781432, "volume": null}, {"date": "1998-03-27", "close": 959.97781432, "volume": null}, {"date": "1998-03-30", "close": 839.98058753, "volume": 4.0}, {"date": "1998-03-31", "close": 839.98058753, "volume": 3.0}, {"date": "1998-04-01", "close": 839.98058753, "volume": null}, {"date": "1998-04-02", "close": 839.98058753, "volume": null}, {"date": "1998-04-03", "close": 839.98058753, "volume": null}, {"date": "1998-04-06", "close": 959.97781432, "volume": 20.0}, {"date": "1998-04-07", "close": 959.97781432, "volume": 2.0}, {"date": "1998-04-08", "close": 959.97781432, "volume": 14.0}, {"date": "1998-04-09", "close": 959.97781432, "volume": 5.0}, {"date": "1998-04-10", "close": 959.97781432, "volume": null}, {"date": "1998-04-13", "close": 959.97781432, "volume": null}, {"date": "1998-04-14", "close": 959.97781432, "volume": null}, {"date": "1998-04-15", "close": 959.97781432, "volume": null}, {"date": "1998-04-16", "close": 671.984470024, "volume": 4.0}, {"date": "1998-04-17", "close": 1259.970881295, "volume": 3.0}, {"date": "1998-04-20", "close": 1259.970881295, "volume": null}, {"date": "1998-04-21", "close": 1079.97504111, "volume": 1.0}, {"date": "1998-04-22", "close": 1079.97504111, "volume": null}, {"date": "1998-04-23", "close": 1079.97504111, "volume": null}, {"date": "1998-04-24", "close": 1079.97504111, "volume": null}, {"date": "1998-04-27", "close": 1079.97504111, "volume": null}, {"date": "1998-04-28", "close": 1079.97504111, "volume": null}, {"date": "1998-04-29", "close": 1079.97504111, "volume": null}, {"date": "1998-04-30", "close": 1079.97504111, "volume": null}, {"date": "1998-05-01", "close": 1079.97504111, "volume": 6.0}, {"date": "1998-05-04", "close": 1079.97504111, "volume": null}, {"date": "1998-05-05", "close": 1259.970881295, "volume": 4.0}, {"date": "1998-05-06", "close": 1259.970881295, "volume": null}, {"date": "1998-05-07", "close": 1199.9722679, "volume": 0.0}, {"date": "1998-05-08", "close": 1199.9722679, "volume": null}, {"date": "1998-05-11", "close": 1199.9722679, "volume": null}, {"date": "1998-05-12", "close": 1199.9722679, "volume": null}, {"date": "1998-05-13", "close": 1199.9722679, "volume": null}, {"date": "1998-05-14", "close": 1199.9722679, "volume": null}, {"date": "1998-05-15", "close": 1199.9722679, "volume": null}, {"date": "1998-05-18", "close": 1139.973654505, "volume": 0.0}, {"date": "1998-05-19", "close": 1139.973654505, "volume": 0.0}, {"date": "1998-05-20", "close": 1139.973654505, "volume": null}, {"date": "1998-05-21", "close": 1139.973654505, "volume": null}, {"date": "1998-05-22", "close": 1139.973654505, "volume": null}, {"date": "1998-05-25", "close": 1139.973654505, "volume": null}, {"date": "1998-05-26", "close": 1139.973654505, "volume": 1.0}, {"date": "1998-05-27", "close": 1139.973654505, "volume": null}, {"date": "1998-05-28", "close": 1139.973654505, "volume": null}, {"date": "1998-05-29", "close": 1139.973654505, "volume": null}, {"date": "1998-06-01", "close": 1139.973654505, "volume": null}, {"date": "1998-06-02", "close": 1139.973654505, "volume": null}, {"date": "1998-06-03", "close": 1139.973654505, "volume": null}, {"date": "1998-06-04", "close": 599.98613395, "volume": 3.0}, {"date": "1998-06-05", "close": 599.98613395, "volume": null}, {"date": "1998-06-08", "close": 599.98613395, "volume": null}, {"date": "1998-06-09", "close": 599.98613395, "volume": 14.0}, {"date": "1998-06-10", "close": 419.990293765, "volume": 8.0}, {"date": "1998-06-11", "close": 419.990293765, "volume": 2.0}, {"date": "1998-06-12", "close": 419.990293765, "volume": null}, {"date": "1998-06-15", "close": 479.98890716, "volume": 8.0}, {"date": "1998-06-16", "close": 479.98890716, "volume": null}, {"date": "1998-06-17", "close": 599.98613395, "volume": 1.0}, {"date": "1998-06-18", "close": 599.98613395, "volume": null}, {"date": "1998-06-19", "close": 599.98613395, "volume": null}, {"date": "1998-06-22", "close": 599.98613395, "volume": null}, {"date": "1998-06-23", "close": 599.98613395, "volume": null}, {"date": "1998-06-24", "close": 719.98336074, "volume": 9.0}, {"date": "1998-06-25", "close": 719.98336074, "volume": null}, {"date": "1998-06-26", "close": 719.98336074, "volume": null}, {"date": "1998-06-29", "close": 719.98336074, "volume": null}, {"date": "1998-06-30", "close": 959.97781432, "volume": 2.0}, {"date": "1998-07-01", "close": 959.97781432, "volume": null}, {"date": "1998-07-02", "close": 959.97781432, "volume": 3.0}, {"date": "1998-07-03", "close": 959.97781432, "volume": null}, {"date": "1998-07-06", "close": 1079.97504111, "volume": 1.0}, {"date": "1998-07-07", "close": 1079.97504111, "volume": null}, {"date": "1998-07-08", "close": 1079.97504111, "volume": null}, {"date": "1998-07-09", "close": 1079.97504111, "volume": null}, {"date": "1998-07-10", "close": 1079.97504111, "volume": null}, {"date": "1998-07-13", "close": 839.98058753, "volume": 2.0}, {"date": "1998-07-14", "close": 839.98058753, "volume": null}, {"date": "1998-07-15", "close": 839.98058753, "volume": null}, {"date": "1998-07-16", "close": 839.98058753, "volume": null}, {"date": "1998-07-17", "close": 839.98058753, "volume": null}, {"date": "1998-07-20", "close": 839.98058753, "volume": null}, {"date": "1998-07-21", "close": 839.98058753, "volume": null}, {"date": "1998-07-22", "close": 839.98058753, "volume": null}, {"date": "1998-07-23", "close": 839.98058753, "volume": null}, {"date": "1998-07-24", "close": 839.98058753, "volume": null}, {"date": "1998-07-27", "close": 839.98058753, "volume": 0.0}, {"date": "1998-07-28", "close": 839.98058753, "volume": null}, {"date": "1998-07-29", "close": 839.98058753, "volume": null}, {"date": "1998-07-30", "close": 839.98058753, "volume": null}, {"date": "1998-07-31", "close": 839.98058753, "volume": null}, {"date": "1998-08-03", "close": 839.98058753, "volume": null}, {"date": "1998-08-04", "close": 839.98058753, "volume": null}, {"date": "1998-08-05", "close": 839.98058753, "volume": null}, {"date": "1998-08-06", "close": 839.98058753, "volume": null}, {"date": "1998-08-07", "close": 839.98058753, "volume": null}, {"date": "1998-08-10", "close": 839.98058753, "volume": null}, {"date": "1998-08-11", "close": 839.98058753, "volume": null}, {"date": "1998-08-12", "close": 839.98058753, "volume": null}, {"date": "1998-08-13", "close": 839.98058753, "volume": null}, {"date": "1998-08-14", "close": 839.98058753, "volume": null}, {"date": "1998-08-17", "close": 839.98058753, "volume": null}, {"date": "1998-08-18", "close": 839.98058753, "volume": null}, {"date": "1998-08-19", "close": 839.98058753, "volume": null}, {"date": "1998-08-20", "close": 839.98058753, "volume": null}, {"date": "1998-08-21", "close": 839.98058753, "volume": null}, {"date": "1998-08-24", "close": 839.98058753, "volume": null}, {"date": "1998-08-25", "close": 839.98058753, "volume": null}, {"date": "1998-08-26", "close": 839.98058753, "volume": null}, {"date": "1998-08-27", "close": 839.98058753, "volume": null}, {"date": "1998-08-28", "close": 839.98058753, "volume": null}, {"date": "1998-08-31", "close": 839.98058753, "volume": null}, {"date": "1998-09-01", "close": 839.98058753, "volume": null}, {"date": "1998-09-02", "close": 839.98058753, "volume": null}, {"date": "1998-09-03", "close": 839.98058753, "volume": null}, {"date": "1998-09-04", "close": 839.98058753, "volume": null}, {"date": "1998-09-07", "close": 839.98058753, "volume": null}, {"date": "1998-09-08", "close": 839.98058753, "volume": null}, {"date": "1998-09-09", "close": 839.98058753, "volume": null}, {"date": "1998-09-10", "close": 839.98058753, "volume": 0.0}, {"date": "1998-09-11", "close": 839.98058753, "volume": null}, {"date": "1998-09-14", "close": 839.98058753, "volume": null}, {"date": "1998-09-15", "close": 839.98058753, "volume": null}, {"date": "1998-09-16", "close": 839.98058753, "volume": null}, {"date": "1998-09-17", "close": 839.98058753, "volume": null}, {"date": "1998-09-18", "close": 839.98058753, "volume": null}, {"date": "1998-09-21", "close": 839.98058753, "volume": null}, {"date": "1998-09-22", "close": 479.98890716, "volume": 8.0}, {"date": "1998-09-23", "close": 479.98890716, "volume": null}, {"date": "1998-09-24", "close": 479.98890716, "volume": null}, {"date": "1998-09-25", "close": 479.98890716, "volume": null}, {"date": "1998-09-28", "close": 479.98890716, "volume": null}, {"date": "1998-09-29", "close": 479.98890716, "volume": null}, {"date": "1998-09-30", "close": 479.98890716, "volume": null}, {"date": "1998-10-01", "close": 479.98890716, "volume": null}, {"date": "1998-10-02", "close": 659.984747345, "volume": 4.0}, {"date": "1998-10-05", "close": 659.984747345, "volume": null}, {"date": "1998-10-06", "close": 659.984747345, "volume": null}, {"date": "1998-10-07", "close": 959.97781432, "volume": 4.0}, {"date": "1998-10-08", "close": 959.97781432, "volume": null}, {"date": "1998-10-09", "close": 959.97781432, "volume": null}, {"date": "1998-10-12", "close": 959.97781432, "volume": null}, {"date": "1998-10-13", "close": 959.97781432, "volume": null}, {"date": "1998-10-14", "close": 959.97781432, "volume": null}, {"date": "1998-10-15", "close": 1199.9722679, "volume": 5.0}, {"date": "1998-10-16", "close": 1199.9722679, "volume": null}, {"date": "1998-10-19", "close": 1199.9722679, "volume": null}, {"date": "1998-10-20", "close": 1199.9722679, "volume": null}, {"date": "1998-10-21", "close": 1199.9722679, "volume": null}, {"date": "1998-10-22", "close": 1199.9722679, "volume": null}, {"date": "1998-10-23", "close": 1199.9722679, "volume": null}, {"date": "1998-10-26", "close": 1199.9722679, "volume": null}, {"date": "1998-10-27", "close": 1199.9722679, "volume": null}, {"date": "1998-10-28", "close": 1199.9722679, "volume": null}, {"date": "1998-10-29", "close": 1199.9722679, "volume": null}, {"date": "1998-10-30", "close": 1199.9722679, "volume": null}, {"date": "1998-11-02", "close": 1199.9722679, "volume": null}, {"date": "1998-11-03", "close": 1199.9722679, "volume": null}, {"date": "1998-11-04", "close": 1199.9722679, "volume": null}, {"date": "1998-11-05", "close": 1199.9722679, "volume": null}, {"date": "1998-11-06", "close": 1199.9722679, "volume": null}, {"date": "1998-11-09", "close": 1199.9722679, "volume": null}, {"date": "1998-11-10", "close": 1199.9722679, "volume": null}, {"date": "1998-11-11", "close": 1199.9722679, "volume": null}, {"date": "1998-11-12", "close": 1199.9722679, "volume": null}, {"date": "1998-11-13", "close": 1199.9722679, "volume": null}, {"date": "1998-11-16", "close": 1199.9722679, "volume": null}, {"date": "1998-11-17", "close": 1199.9722679, "volume": null}, {"date": "1998-11-18", "close": 1199.9722679, "volume": null}, {"date": "1998-11-19", "close": 1199.9722679, "volume": null}, {"date": "1998-11-20", "close": 1199.9722679, "volume": null}, {"date": "1998-11-23", "close": 1199.9722679, "volume": null}, {"date": "1998-11-24", "close": 1199.9722679, "volume": 2.0}, {"date": "1998-11-25", "close": 1199.9722679, "volume": null}, {"date": "1998-11-26", "close": 1199.9722679, "volume": null}, {"date": "1998-11-27", "close": 731.983083419, "volume": 2.0}, {"date": "1998-11-30", "close": 719.98336074, "volume": 34.0}, {"date": "1998-12-01", "close": 719.98336074, "volume": null}, {"date": "1998-12-02", "close": 719.98336074, "volume": null}, {"date": "1998-12-03", "close": 719.98336074, "volume": null}, {"date": "1998-12-04", "close": 719.98336074, "volume": null}, {"date": "1998-12-07", "close": 719.98336074, "volume": null}, {"date": "1998-12-08", "close": 719.98336074, "volume": 2.0}, {"date": "1998-12-09", "close": 719.98336074, "volume": null}, {"date": "1998-12-10", "close": 719.98336074, "volume": null}, {"date": "1998-12-11", "close": 719.98336074, "volume": null}, {"date": "1998-12-14", "close": 719.98336074, "volume": null}, {"date": "1998-12-15", "close": 719.98336074, "volume": null}, {"date": "1998-12-16", "close": 1079.97504111, "volume": 2.0}, {"date": "1998-12-17", "close": 1079.97504111, "volume": null}, {"date": "1998-12-18", "close": 1079.97504111, "volume": null}, {"date": "1998-12-21", "close": 1079.97504111, "volume": null}, {"date": "1998-12-22", "close": 1079.97504111, "volume": null}, {"date": "1998-12-23", "close": 1079.97504111, "volume": null}, {"date": "1998-12-24", "close": 1079.97504111, "volume": null}, {"date": "1998-12-25", "close": 1079.97504111, "volume": null}, {"date": "1998-12-28", "close": 1079.97504111, "volume": null}, {"date": "1998-12-29", "close": 1079.97504111, "volume": null}, {"date": "1998-12-30", "close": 1079.97504111, "volume": null}, {"date": "1998-12-31", "close": 1079.97504111, "volume": 13.0}, {"date": "1999-01-01", "close": 1079.97504111, "volume": null}, {"date": "1999-01-04", "close": 959.97781432, "volume": 2.0}, {"date": "1999-01-05", "close": 959.97781432, "volume": null}, {"date": "1999-01-06", "close": 959.97781432, "volume": null}, {"date": "1999-01-07", "close": 959.97781432, "volume": null}, {"date": "1999-01-08", "close": 959.97781432, "volume": null}, {"date": "1999-01-11", "close": 959.97781432, "volume": null}, {"date": "1999-01-12", "close": 959.97781432, "volume": null}, {"date": "1999-01-13", "close": 959.97781432, "volume": null}, {"date": "1999-01-14", "close": 959.97781432, "volume": null}, {"date": "1999-01-15", "close": 959.97781432, "volume": null}, {"date": "1999-01-18", "close": 959.97781432, "volume": null}, {"date": "1999-01-19", "close": 959.97781432, "volume": null}, {"date": "1999-01-20", "close": 959.97781432, "volume": null}, {"date": "1999-01-21", "close": 959.97781432, "volume": null}, {"date": "1999-01-22", "close": 959.97781432, "volume": null}, {"date": "1999-01-25", "close": 959.97781432, "volume": null}, {"date": "1999-01-26", "close": 959.97781432, "volume": null}, {"date": "1999-01-27", "close": 959.97781432, "volume": null}, {"date": "1999-01-28", "close": 959.97781432, "volume": null}, {"date": "1999-01-29", "close": 959.97781432, "volume": null}, {"date": "1999-02-01", "close": 959.97781432, "volume": 5.0}, {"date": "1999-02-02", "close": 779.981974135, "volume": 0.0}, {"date": "1999-02-03", "close": 779.981974135, "volume": 0.0}, {"date": "1999-02-04", "close": 779.981974135, "volume": 8.0}, {"date": "1999-02-05", "close": 839.98058753, "volume": 5.0}, {"date": "1999-02-08", "close": 839.98058753, "volume": null}, {"date": "1999-02-09", "close": 839.98058753, "volume": null}, {"date": "1999-02-10", "close": 719.98336074, "volume": 5.0}, {"date": "1999-02-11", "close": 719.98336074, "volume": null}, {"date": "1999-02-12", "close": 719.98336074, "volume": 1.0}, {"date": "1999-02-15", "close": 719.98336074, "volume": null}, {"date": "1999-02-16", "close": 719.98336074, "volume": null}, {"date": "1999-02-17", "close": 611.985856629, "volume": 1.0}, {"date": "1999-02-18", "close": 599.98613395, "volume": 33.0}, {"date": "1999-02-19", "close": 599.98613395, "volume": null}, {"date": "1999-02-22", "close": 599.98613395, "volume": null}, {"date": "1999-02-23", "close": 599.98613395, "volume": null}, {"date": "1999-02-24", "close": 599.98613395, "volume": null}, {"date": "1999-02-25", "close": 599.98613395, "volume": 3.0}, {"date": "1999-02-26", "close": 599.98613395, "volume": 1.0}, {"date": "1999-03-01", "close": 599.98613395, "volume": null}, {"date": "1999-03-02", "close": 599.98613395, "volume": null}, {"date": "1999-03-03", "close": 599.98613395, "volume": null}, {"date": "1999-03-04", "close": 599.98613395, "volume": null}, {"date": "1999-03-05", "close": 599.98613395, "volume": 6.0}, {"date": "1999-03-08", "close": 599.98613395, "volume": null}, {"date": "1999-03-09", "close": 719.98336074, "volume": 3.0}, {"date": "1999-03-10", "close": 719.98336074, "volume": null}, {"date": "1999-03-11", "close": 719.98336074, "volume": null}, {"date": "1999-03-12", "close": 719.98336074, "volume": null}, {"date": "1999-03-15", "close": 719.98336074, "volume": null}, {"date": "1999-03-16", "close": 599.98613395, "volume": 3.0}, {"date": "1999-03-17", "close": 599.98613395, "volume": null}, {"date": "1999-03-18", "close": 599.98613395, "volume": null}, {"date": "1999-03-19", "close": 599.98613395, "volume": null}, {"date": "1999-03-22", "close": 599.98613395, "volume": null}, {"date": "1999-03-23", "close": 551.987243234, "volume": 1.0}, {"date": "1999-03-24", "close": 551.987243234, "volume": null}, {"date": "1999-03-25", "close": 551.987243234, "volume": null}, {"date": "1999-03-26", "close": 599.98613395, "volume": 4.0}, {"date": "1999-03-29", "close": 599.98613395, "volume": null}, {"date": "1999-03-30", "close": 539.987520555, "volume": 21.0}, {"date": "1999-03-31", "close": 539.987520555, "volume": null}, {"date": "1999-04-01", "close": 539.987520555, "volume": null}, {"date": "1999-04-02", "close": 539.987520555, "volume": null}, {"date": "1999-04-05", "close": 539.987520555, "volume": null}, {"date": "1999-04-06", "close": 539.987520555, "volume": null}, {"date": "1999-04-07", "close": 539.987520555, "volume": null}, {"date": "1999-04-08", "close": 515.988075197, "volume": 5.0}, {"date": "1999-04-09", "close": 515.988075197, "volume": null}, {"date": "1999-04-12", "close": 503.988352518, "volume": 4.0}, {"date": "1999-04-13", "close": 503.988352518, "volume": null}, {"date": "1999-04-14", "close": 503.988352518, "volume": null}, {"date": "1999-04-15", "close": 515.988075197, "volume": 13.0}, {"date": "1999-04-16", "close": 599.98613395, "volume": 1.0}, {"date": "1999-04-19", "close": 659.984747345, "volume": 22.0}, {"date": "1999-04-20", "close": 623.985579308, "volume": 3.0}, {"date": "1999-04-21", "close": 623.985579308, "volume": null}, {"date": "1999-04-22", "close": 623.985579308, "volume": null}, {"date": "1999-04-23", "close": 623.985579308, "volume": null}, {"date": "1999-04-26", "close": 623.985579308, "volume": null}, {"date": "1999-04-27", "close": 491.988629839, "volume": 3.0}, {"date": "1999-04-28", "close": 491.988629839, "volume": null}, {"date": "1999-04-29", "close": 491.988629839, "volume": null}, {"date": "1999-04-30", "close": 491.988629839, "volume": null}, {"date": "1999-05-03", "close": 491.988629839, "volume": null}, {"date": "1999-05-04", "close": 719.98336074, "volume": 3.0}, {"date": "1999-05-05", "close": 719.98336074, "volume": 5.0}, {"date": "1999-05-06", "close": 839.98058753, "volume": 3.0}, {"date": "1999-05-07", "close": 1055.975595752, "volume": 14.0}, {"date": "1999-05-10", "close": 1055.975595752, "volume": 1.0}, {"date": "1999-05-11", "close": 1055.975595752, "volume": null}, {"date": "1999-05-12", "close": 1019.976427715, "volume": 3.0}, {"date": "1999-05-13", "close": 1007.976705036, "volume": 1.0}, {"date": "1999-05-14", "close": 1007.976705036, "volume": null}, {"date": "1999-05-17", "close": 1007.976705036, "volume": null}, {"date": "1999-05-18", "close": 1007.976705036, "volume": null}, {"date": "1999-05-19", "close": 1007.976705036, "volume": null}, {"date": "1999-05-20", "close": 1007.976705036, "volume": null}, {"date": "1999-05-21", "close": 1007.976705036, "volume": null}, {"date": "1999-05-24", "close": 1007.976705036, "volume": null}, {"date": "1999-05-25", "close": 1007.976705036, "volume": null}, {"date": "1999-05-26", "close": 1007.976705036, "volume": null}, {"date": "1999-05-27", "close": 1007.976705036, "volume": null}, {"date": "1999-05-28", "close": 1007.976705036, "volume": null}, {"date": "1999-05-31", "close": 599.98613395, "volume": 13.0}, {"date": "1999-06-01", "close": 599.98613395, "volume": null}, {"date": "1999-06-02", "close": 599.98613395, "volume": null}, {"date": "1999-06-03", "close": 599.98613395, "volume": null}, {"date": "1999-06-04", "close": 599.98613395, "volume": null}, {"date": "1999-06-07", "close": 959.97781432, "volume": 19.0}, {"date": "1999-06-08", "close": 1199.9722679, "volume": 7.0}, {"date": "1999-06-09", "close": 1679.96117506, "volume": 24.0}, {"date": "1999-06-10", "close": 1439.96672148, "volume": 1.0}, {"date": "1999-06-11", "close": 1031.976150394, "volume": 56.0}, {"date": "1999-06-14", "close": 1031.976150394, "volume": null}, {"date": "1999-06-15", "close": 1319.96949469, "volume": 4.0}, {"date": "1999-06-16", "close": 1319.96949469, "volume": null}, {"date": "1999-06-17", "close": 1079.97504111, "volume": 8.0}, {"date": "1999-06-18", "close": 1259.970881295, "volume": 5.0}, {"date": "1999-06-21", "close": 1259.970881295, "volume": 16.0}, {"date": "1999-06-22", "close": 1259.970881295, "volume": 3.0}, {"date": "1999-06-23", "close": 1259.970881295, "volume": null}, {"date": "1999-06-24", "close": 1079.97504111, "volume": 9.0}, {"date": "1999-06-25", "close": 1079.97504111, "volume": null}, {"date": "1999-06-28", "close": 1043.975873073, "volume": 2.0}, {"date": "1999-06-29", "close": 1031.976150394, "volume": 12.0}, {"date": "1999-06-30", "close": 1031.976150394, "volume": null}, {"date": "1999-07-01", "close": 1031.976150394, "volume": null}, {"date": "1999-07-02", "close": 1031.976150394, "volume": null}, {"date": "1999-07-05", "close": 1031.976150394, "volume": null}, {"date": "1999-07-06", "close": 959.97781432, "volume": 4.0}, {"date": "1999-07-07", "close": 959.97781432, "volume": 26.0}, {"date": "1999-07-08", "close": 959.97781432, "volume": null}, {"date": "1999-07-09", "close": 959.97781432, "volume": null}, {"date": "1999-07-12", "close": 959.97781432, "volume": null}, {"date": "1999-07-13", "close": 1079.97504111, "volume": 8.0}, {"date": "1999-07-14", "close": 959.97781432, "volume": 6.0}, {"date": "1999-07-15", "close": 959.97781432, "volume": null}, {"date": "1999-07-16", "close": 959.97781432, "volume": null}, {"date": "1999-07-19", "close": 959.97781432, "volume": null}, {"date": "1999-07-20", "close": 959.97781432, "volume": null}, {"date": "1999-07-21", "close": 959.97781432, "volume": null}, {"date": "1999-07-22", "close": 959.97781432, "volume": null}, {"date": "1999-07-23", "close": 959.97781432, "volume": null}, {"date": "1999-07-26", "close": 1079.97504111, "volume": 3.0}, {"date": "1999-07-27", "close": 1079.97504111, "volume": null}, {"date": "1999-07-28", "close": 1079.97504111, "volume": null}, {"date": "1999-07-29", "close": 1199.9722679, "volume": 10.0}, {"date": "1999-07-30", "close": 1199.9722679, "volume": null}, {"date": "1999-08-02", "close": 1199.9722679, "volume": null}, {"date": "1999-08-03", "close": 1199.9722679, "volume": null}, {"date": "1999-08-04", "close": 1019.976427715, "volume": 8.0}, {"date": "1999-08-05", "close": 1019.976427715, "volume": 3.0}, {"date": "1999-08-06", "close": 1019.976427715, "volume": null}, {"date": "1999-08-09", "close": 1019.976427715, "volume": null}, {"date": "1999-08-10", "close": 1019.976427715, "volume": null}, {"date": "1999-08-11", "close": 1019.976427715, "volume": null}, {"date": "1999-08-12", "close": 1019.976427715, "volume": null}, {"date": "1999-08-13", "close": 1019.976427715, "volume": null}, {"date": "1999-08-16", "close": 1019.976427715, "volume": 1.0}, {"date": "1999-08-17", "close": 1019.976427715, "volume": 1.0}, {"date": "1999-08-18", "close": 1019.976427715, "volume": null}, {"date": "1999-08-19", "close": 1019.976427715, "volume": null}, {"date": "1999-08-20", "close": 839.98058753, "volume": 2.0}, {"date": "1999-08-23", "close": 839.98058753, "volume": null}, {"date": "1999-08-24", "close": 779.981974135, "volume": 10.0}, {"date": "1999-08-25", "close": 779.981974135, "volume": null}, {"date": "1999-08-26", "close": 779.981974135, "volume": null}, {"date": "1999-08-27", "close": 779.981974135, "volume": null}, {"date": "1999-08-30", "close": 779.981974135, "volume": null}, {"date": "1999-08-31", "close": 839.98058753, "volume": 38.0}, {"date": "1999-09-01", "close": 839.98058753, "volume": null}, {"date": "1999-09-02", "close": 839.98058753, "volume": null}, {"date": "1999-09-03", "close": 839.98058753, "volume": null}, {"date": "1999-09-06", "close": 839.98058753, "volume": null}, {"date": "1999-09-07", "close": 719.98336074, "volume": 7.0}, {"date": "1999-09-08", "close": 719.98336074, "volume": null}, {"date": "1999-09-09", "close": 719.98336074, "volume": null}, {"date": "1999-09-10", "close": 719.98336074, "volume": null}, {"date": "1999-09-13", "close": 719.98336074, "volume": null}, {"date": "1999-09-14", "close": 719.98336074, "volume": null}, {"date": "1999-09-15", "close": 719.98336074, "volume": null}, {"date": "1999-09-16", "close": 719.98336074, "volume": null}, {"date": "1999-09-17", "close": 719.98336074, "volume": null}, {"date": "1999-09-20", "close": 719.98336074, "volume": null}, {"date": "1999-09-21", "close": 719.98336074, "volume": null}, {"date": "1999-09-22", "close": 839.98058753, "volume": 1.0}, {"date": "1999-09-23", "close": 1079.97504111, "volume": 5.0}, {"date": "1999-09-24", "close": 1079.97504111, "volume": null}, {"date": "1999-09-27", "close": 1079.97504111, "volume": 2.0}, {"date": "1999-09-28", "close": 1079.97504111, "volume": null}, {"date": "1999-09-29", "close": 1079.97504111, "volume": null}, {"date": "1999-09-30", "close": 1079.97504111, "volume": null}, {"date": "1999-10-01", "close": 1079.97504111, "volume": null}, {"date": "1999-10-04", "close": 1079.97504111, "volume": null}, {"date": "1999-10-05", "close": 1187.972545221, "volume": 5.0}, {"date": "1999-10-06", "close": 1259.970881295, "volume": 10.0}, {"date": "1999-10-07", "close": 1319.96949469, "volume": 3.0}, {"date": "1999-10-08", "close": 1319.96949469, "volume": null}, {"date": "1999-10-11", "close": 1319.96949469, "volume": null}, {"date": "1999-10-12", "close": 1319.96949469, "volume": null}, {"date": "1999-10-13", "close": 959.97781432, "volume": 3.0}, {"date": "1999-10-14", "close": 959.97781432, "volume": null}, {"date": "1999-10-15", "close": 959.97781432, "volume": null}, {"date": "1999-10-18", "close": 959.97781432, "volume": 8.0}, {"date": "1999-10-19", "close": 959.97781432, "volume": 2.0}, {"date": "1999-10-20", "close": 959.97781432, "volume": null}, {"date": "1999-10-21", "close": 959.97781432, "volume": null}, {"date": "1999-10-22", "close": 959.97781432, "volume": null}, {"date": "1999-10-25", "close": 959.97781432, "volume": null}, {"date": "1999-10-26", "close": 959.97781432, "volume": null}, {"date": "1999-10-27", "close": 959.97781432, "volume": null}, {"date": "1999-10-28", "close": 1007.976705036, "volume": 13.0}, {"date": "1999-10-29", "close": 1007.976705036, "volume": null}, {"date": "1999-11-01", "close": 1127.973931826, "volume": 13.0}, {"date": "1999-11-02", "close": 1127.973931826, "volume": null}, {"date": "1999-11-03", "close": 1127.973931826, "volume": null}, {"date": "1999-11-04", "close": 1127.973931826, "volume": null}, {"date": "1999-11-05", "close": 1199.9722679, "volume": 22.0}, {"date": "1999-11-08", "close": 1199.9722679, "volume": null}, {"date": "1999-11-09", "close": 1139.973654505, "volume": 2.0}, {"date": "1999-11-10", "close": 959.97781432, "volume": 2.0}, {"date": "1999-11-11", "close": 1079.97504111, "volume": 6.0}, {"date": "1999-11-16", "close": 1079.97504111, "volume": null}, {"date": "1999-11-17", "close": 1079.97504111, "volume": 4.0}, {"date": "1999-11-18", "close": 1079.97504111, "volume": 2.0}, {"date": "1999-11-19", "close": 1079.97504111, "volume": null}, {"date": "1999-11-22", "close": 1079.97504111, "volume": null}, {"date": "1999-11-23", "close": 1079.97504111, "volume": null}, {"date": "1999-11-24", "close": 1079.97504111, "volume": 0.0}, {"date": "1999-11-25", "close": 1079.97504111, "volume": null}, {"date": "1999-11-26", "close": 1079.97504111, "volume": null}, {"date": "1999-11-29", "close": 1019.976427715, "volume": 4.0}, {"date": "1999-11-30", "close": 1199.9722679, "volume": 8.0}, {"date": "1999-12-01", "close": 1319.96949469, "volume": 1.0}, {"date": "1999-12-02", "close": 1319.96949469, "volume": 8.0}, {"date": "1999-12-03", "close": 1319.96949469, "volume": null}, {"date": "1999-12-06", "close": 1199.9722679, "volume": 2.0}, {"date": "1999-12-07", "close": 1199.9722679, "volume": 2.0}, {"date": "1999-12-08", "close": 1199.9722679, "volume": null}, {"date": "1999-12-09", "close": 1199.9722679, "volume": null}, {"date": "1999-12-10", "close": 1439.96672148, "volume": 33.0}, {"date": "1999-12-13", "close": 1439.96672148, "volume": null}, {"date": "1999-12-14", "close": 1439.96672148, "volume": 2.0}, {"date": "1999-12-15", "close": 1679.96117506, "volume": 2.0}, {"date": "1999-12-16", "close": 1559.96394827, "volume": 1.0}, {"date": "1999-12-17", "close": 1559.96394827, "volume": 1.0}, {"date": "1999-12-20", "close": 1679.96117506, "volume": 12.0}, {"date": "1999-12-21", "close": 1439.96672148, "volume": 46.0}, {"date": "1999-12-22", "close": 1439.96672148, "volume": null}, {"date": "1999-12-23", "close": 1799.95840185, "volume": 19.0}, {"date": "1999-12-24", "close": 1919.95562864, "volume": 26.0}, {"date": "1999-12-27", "close": 1919.95562864, "volume": null}, {"date": "1999-12-28", "close": 1919.95562864, "volume": null}, {"date": "1999-12-29", "close": 2399.9445358, "volume": 22.0}, {"date": "1999-12-30", "close": 2399.9445358, "volume": 4.0}, {"date": "1999-12-31", "close": 2399.9445358, "volume": null}, {"date": "2000-01-03", "close": 2399.9445358, "volume": null}, {"date": "2000-01-04", "close": 2399.9445358, "volume": null}, {"date": "2000-01-05", "close": 2399.9445358, "volume": null}, {"date": "2000-01-06", "close": 2399.9445358, "volume": null}, {"date": "2000-01-07", "close": 2399.9445358, "volume": null}, {"date": "2000-01-10", "close": 2399.9445358, "volume": null}, {"date": "2000-01-11", "close": 2399.9445358, "volume": null}, {"date": "2000-01-12", "close": 2399.9445358, "volume": null}, {"date": "2000-01-13", "close": 2399.9445358, "volume": null}, {"date": "2000-01-14", "close": 2399.9445358, "volume": null}, {"date": "2000-01-17", "close": 2399.9445358, "volume": null}, {"date": "2000-01-18", "close": 2399.9445358, "volume": null}, {"date": "2000-01-19", "close": 2399.9445358, "volume": null}, {"date": "2000-01-20", "close": 2399.9445358, "volume": null}, {"date": "2000-01-21", "close": 2399.9445358, "volume": null}, {"date": "2000-01-24", "close": 2399.9445358, "volume": null}, {"date": "2000-01-25", "close": 2399.9445358, "volume": null}, {"date": "2000-01-26", "close": 2399.9445358, "volume": null}, {"date": "2000-01-27", "close": 2399.9445358, "volume": null}, {"date": "2000-01-28", "close": 2399.9445358, "volume": null}, {"date": "2000-01-31", "close": 2399.9445358, "volume": null}, {"date": "2000-02-01", "close": 2399.9445358, "volume": null}, {"date": "2000-02-02", "close": 2399.9445358, "volume": null}, {"date": "2000-04-17", "close": 8999.79200925, "volume": 699.0}, {"date": "2000-04-18", "close": 9959.76982357, "volume": 232.0}, {"date": "2000-04-19", "close": 8999.79200925, "volume": 44.0}, {"date": "2000-04-20", "close": 7799.81974135, "volume": 55.0}, {"date": "2000-04-26", "close": 8999.79200925, "volume": 45.0}, {"date": "2000-04-27", "close": 7199.8336074, "volume": 22.0}, {"date": "2000-04-28", "close": 6719.84470024, "volume": 9.0}, {"date": "2000-05-01", "close": 6839.84192703, "volume": 7.0}, {"date": "2000-05-02", "close": 6479.85024666, "volume": 23.0}, {"date": "2000-05-03", "close": 5639.86965913, "volume": 28.0}, {"date": "2000-05-04", "close": 4919.88629839, "volume": 27.0}, {"date": "2000-05-05", "close": 5039.88352518, "volume": 15.0}, {"date": "2000-05-08", "close": 5039.88352518, "volume": 15.0}, {"date": "2000-05-09", "close": 4799.8890716, "volume": 14.0}, {"date": "2000-05-10", "close": 4799.8890716, "volume": 11.0}, {"date": "2000-05-11", "close": 4499.896004625, "volume": 13.0}, {"date": "2000-05-12", "close": 4799.8890716, "volume": 25.0}, {"date": "2000-05-15", "close": 4679.89184481, "volume": 19.0}, {"date": "2000-05-16", "close": 5399.87520555, "volume": 59.0}, {"date": "2000-05-17", "close": 5759.86688592, "volume": 65.0}, {"date": "2000-05-18", "close": 4919.88629839, "volume": 62.0}, {"date": "2000-05-19", "close": 5159.88075197, "volume": 21.0}, {"date": "2000-05-22", "close": 4799.8890716, "volume": 12.0}, {"date": "2000-05-23", "close": 4199.90293765, "volume": 63.0}, {"date": "2000-05-24", "close": 4559.89461802, "volume": 10.0}, {"date": "2000-05-26", "close": 4679.89184481, "volume": 17.0}, {"date": "2000-05-29", "close": 5159.88075197, "volume": 5.0}, {"date": "2000-05-30", "close": 5639.86965913, "volume": 51.0}, {"date": "2000-05-31", "close": 6479.85024666, "volume": 59.0}, {"date": "2000-06-01", "close": 5999.8613395, "volume": 100.0}, {"date": "2000-06-02", "close": 6599.84747345, "volume": 24.0}, {"date": "2000-06-05", "close": 7679.82251456, "volume": 49.0}, {"date": "2000-06-06", "close": 7799.81974135, "volume": 53.0}, {"date": "2000-06-07", "close": 7439.82806098, "volume": 46.0}, {"date": "2000-06-08", "close": 6959.83915382, "volume": 17.0}, {"date": "2000-06-09", "close": 6479.85024666, "volume": 28.0}, {"date": "2000-06-14", "close": 6239.85579308, "volume": 16.0}, {"date": "2000-06-15", "close": 6719.84470024, "volume": 20.0}, {"date": "2000-06-16", "close": 5399.87520555, "volume": 15.0}, {"date": "2000-06-19", "close": 5519.87243234, "volume": 12.0}, {"date": "2000-06-20", "close": 5399.87520555, "volume": 10.0}, {"date": "2000-06-21", "close": 4679.89184481, "volume": 48.0}, {"date": "2000-06-22", "close": 4679.89184481, "volume": 102.0}, {"date": "2000-06-23", "close": 5699.868272525, "volume": 81.0}, {"date": "2000-06-26", "close": 5999.8613395, "volume": 125.0}, {"date": "2000-06-27", "close": 5243.878810723, "volume": 100.0}, {"date": "2000-06-28", "close": 5519.87243234, "volume": 86.0}, {"date": "2000-06-29", "close": 5399.87520555, "volume": 94.0}, {"date": "2000-06-30", "close": 5519.87243234, "volume": 85.0}, {"date": "2000-07-03", "close": 5759.86688592, "volume": 142.0}, {"date": "2000-07-04", "close": 5759.86688592, "volume": 72.0}, {"date": "2000-07-05", "close": 6479.85024666, "volume": 172.0}, {"date": "2000-07-06", "close": 6359.85301987, "volume": 62.0}, {"date": "2000-07-07", "close": 6719.84470024, "volume": 99.0}, {"date": "2000-07-10", "close": 7199.8336074, "volume": 100.0}, {"date": "2000-07-11", "close": 7199.8336074, "volume": 121.0}, {"date": "2000-07-12", "close": 8639.80032888, "volume": 188.0}, {"date": "2000-07-13", "close": 9599.7781432, "volume": 282.0}, {"date": "2000-07-14", "close": 9359.78368962, "volume": 80.0}, {"date": "2000-07-17", "close": 8639.80032888, "volume": 90.0}, {"date": "2000-07-18", "close": 8399.8058753, "volume": 60.0}, {"date": "2000-07-19", "close": 7919.81696814, "volume": 62.0}, {"date": "2000-07-20", "close": 8759.79755567, "volume": 65.0}, {"date": "2000-07-21", "close": 8999.79200925, "volume": 71.0}, {"date": "2000-07-24", "close": 9119.78923604, "volume": 70.0}, {"date": "2000-07-25", "close": 8879.79478246, "volume": 90.0}, {"date": "2000-07-26", "close": 8759.79755567, "volume": 87.0}, {"date": "2000-07-27", "close": 9119.78923604, "volume": 136.0}, {"date": "2000-07-28", "close": 8879.79478246, "volume": 91.0}, {"date": "2000-07-31", "close": 8999.79200925, "volume": 113.0}, {"date": "2000-08-01", "close": 8759.79755567, "volume": 195.0}, {"date": "2000-08-02", "close": 8519.80310209, "volume": 74.0}, {"date": "2000-08-03", "close": 8279.80864851, "volume": 108.0}, {"date": "2000-08-04", "close": 7079.83638061, "volume": 107.0}, {"date": "2000-08-07", "close": 8159.81142172, "volume": 50.0}, {"date": "2000-08-08", "close": 8279.80864851, "volume": 87.0}, {"date": "2000-08-09", "close": 7919.81696814, "volume": 22.0}, {"date": "2000-08-10", "close": 8039.81419493, "volume": 30.0}, {"date": "2000-08-11", "close": 7919.81696814, "volume": 31.0}, {"date": "2000-08-14", "close": 7799.81974135, "volume": 27.0}, {"date": "2000-08-15", "close": 7439.82806098, "volume": 43.0}, {"date": "2000-08-16", "close": 7319.83083419, "volume": 44.0}, {"date": "2000-08-17", "close": 7079.83638061, "volume": 48.0}, {"date": "2000-08-18", "close": 6959.83915382, "volume": 24.0}, {"date": "2000-08-21", "close": 6959.83915382, "volume": 34.0}, {"date": "2000-08-22", "close": 6719.84470024, "volume": 58.0}, {"date": "2000-08-23", "close": 6839.84192703, "volume": 98.0}, {"date": "2000-08-24", "close": 7199.8336074, "volume": 146.0}, {"date": "2000-08-25", "close": 7199.8336074, "volume": 43.0}, {"date": "2000-08-28", "close": 6959.83915382, "volume": 15.0}, {"date": "2000-08-29", "close": 6599.84747345, "volume": 46.0}, {"date": "2000-08-30", "close": 6359.85301987, "volume": 95.0}, {"date": "2000-08-31", "close": 5879.86411271, "volume": 45.0}, {"date": "2000-09-01", "close": 6119.85856629, "volume": 35.0}, {"date": "2000-09-04", "close": 5879.86411271, "volume": 24.0}, {"date": "2000-09-05", "close": 5759.86688592, "volume": 6.0}, {"date": "2000-09-06", "close": 5639.86965913, "volume": 67.0}, {"date": "2000-09-07", "close": 5639.86965913, "volume": 13.0}, {"date": "2000-09-08", "close": 4679.89184481, "volume": 108.0}, {"date": "2000-09-11", "close": 4679.89184481, "volume": 39.0}, {"date": "2000-09-12", "close": 4367.899055156, "volume": 43.0}, {"date": "2000-09-13", "close": 4079.90571086, "volume": 51.0}, {"date": "2000-09-14", "close": 3359.92235012, "volume": 128.0}, {"date": "2000-09-15", "close": 4259.901551045, "volume": 127.0}, {"date": "2000-09-18", "close": 4163.903769613, "volume": 54.0}, {"date": "2000-09-19", "close": 3959.90848407, "volume": 45.0}, {"date": "2000-09-20", "close": 3959.90848407, "volume": 10.0}, {"date": "2000-09-21", "close": 3899.909870675, "volume": 7.0}, {"date": "2000-09-22", "close": 3779.912643885, "volume": 34.0}, {"date": "2000-09-25", "close": 3719.91403049, "volume": 16.0}, {"date": "2000-09-26", "close": 3599.9168037, "volume": 6.0}, {"date": "2000-09-27", "close": 3359.92235012, "volume": 7.0}, {"date": "2000-09-28", "close": 3359.92235012, "volume": 14.0}, {"date": "2000-09-29", "close": 3479.91957691, "volume": 20.0}, {"date": "2000-10-02", "close": 3479.91957691, "volume": 9.0}, {"date": "2000-10-03", "close": 3359.92235012, "volume": 15.0}, {"date": "2000-10-05", "close": 2999.93066975, "volume": 20.0}, {"date": "2000-10-06", "close": 2879.93344296, "volume": 15.0}, {"date": "2000-10-09", "close": 2999.93066975, "volume": 35.0}, {"date": "2000-10-10", "close": 2879.93344296, "volume": 24.0}, {"date": "2000-10-11", "close": 2879.93344296, "volume": 7.0}, {"date": "2000-10-12", "close": 2939.932056355, "volume": 2.0}, {"date": "2000-10-16", "close": 2819.934829565, "volume": 15.0}, {"date": "2000-10-17", "close": 2399.9445358, "volume": 16.0}, {"date": "2000-10-18", "close": 2879.93344296, "volume": 37.0}, {"date": "2000-10-19", "close": 2399.9445358, "volume": 32.0}, {"date": "2000-10-20", "close": 2639.93898938, "volume": 25.0}, {"date": "2000-10-23", "close": 2579.940375985, "volume": 18.0}, {"date": "2000-10-24", "close": 2399.9445358, "volume": 21.0}, {"date": "2000-10-25", "close": 2459.943149195, "volume": 30.0}, {"date": "2000-10-26", "close": 2459.943149195, "volume": 6.0}, {"date": "2000-10-27", "close": 2339.945922405, "volume": 13.0}, {"date": "2000-10-30", "close": 2039.95285543, "volume": 29.0}, {"date": "2000-10-31", "close": 2039.95285543, "volume": 33.0}, {"date": "2000-11-01", "close": 1739.959788455, "volume": 54.0}, {"date": "2000-11-02", "close": 1619.962561665, "volume": 40.0}, {"date": "2000-11-03", "close": 1619.962561665, "volume": 30.0}, {"date": "2000-11-06", "close": 1439.96672148, "volume": 24.0}, {"date": "2000-11-07", "close": 1619.962561665, "volume": 21.0}, {"date": "2000-11-08", "close": 1559.96394827, "volume": 10.0}, {"date": "2000-11-09", "close": 1559.96394827, "volume": 9.0}, {"date": "2000-11-10", "close": 1679.96117506, "volume": 14.0}, {"date": "2000-11-13", "close": 1499.965334875, "volume": 8.0}, {"date": "2000-11-14", "close": 1619.962561665, "volume": 12.0}, {"date": "2000-11-15", "close": 1439.96672148, "volume": 10.0}, {"date": "2000-11-16", "close": 1559.96394827, "volume": 41.0}, {"date": "2000-11-17", "close": 1319.96949469, "volume": 78.0}, {"date": "2000-11-20", "close": 1139.973654505, "volume": 34.0}, {"date": "2000-11-21", "close": 1199.9722679, "volume": 54.0}, {"date": "2000-11-22", "close": 1319.96949469, "volume": 38.0}, {"date": "2000-11-23", "close": 1151.973377184, "volume": 46.0}, {"date": "2000-11-24", "close": 1139.973654505, "volume": 62.0}, {"date": "2000-11-27", "close": 1067.975318431, "volume": 47.0}, {"date": "2000-11-28", "close": 1079.97504111, "volume": 20.0}, {"date": "2000-11-29", "close": 1079.97504111, "volume": 6.0}, {"date": "2000-11-30", "close": 1043.975873073, "volume": 10.0}, {"date": "2000-12-01", "close": 1055.975595752, "volume": 1.0}, {"date": "2000-12-04", "close": 1079.97504111, "volume": 13.0}, {"date": "2000-12-05", "close": 1079.97504111, "volume": 81.0}, {"date": "2000-12-06", "close": 1079.97504111, "volume": 44.0}, {"date": "2000-12-07", "close": 1079.97504111, "volume": 5.0}, {"date": "2000-12-08", "close": 983.977259678, "volume": 21.0}, {"date": "2000-12-11", "close": 935.978368962, "volume": 70.0}, {"date": "2000-12-12", "close": 959.97781432, "volume": 4.0}, {"date": "2000-12-13", "close": 1067.975318431, "volume": 9.0}, {"date": "2000-12-14", "close": 1079.97504111, "volume": 16.0}, {"date": "2000-12-15", "close": 1031.976150394, "volume": 6.0}, {"date": "2000-12-18", "close": 1079.97504111, "volume": 15.0}, {"date": "2000-12-19", "close": 1031.976150394, "volume": 3.0}, {"date": "2000-12-20", "close": 1019.976427715, "volume": 5.0}, {"date": "2000-12-21", "close": 1043.975873073, "volume": 4.0}, {"date": "2000-12-22", "close": 1043.975873073, "volume": null}, {"date": "2000-12-27", "close": 1043.975873073, "volume": null}, {"date": "2000-12-28", "close": 935.978368962, "volume": 4.0}, {"date": "2000-12-29", "close": 1079.97504111, "volume": 1.0}, {"date": "2001-01-02", "close": 1079.97504111, "volume": null}, {"date": "2001-01-03", "close": 1079.97504111, "volume": null}, {"date": "2001-01-04", "close": 887.979478246, "volume": 12.0}, {"date": "2001-01-05", "close": 887.979478246, "volume": null}, {"date": "2001-01-08", "close": 863.980032888, "volume": 5.0}, {"date": "2001-01-09", "close": 779.981974135, "volume": 9.0}, {"date": "2001-01-10", "close": 779.981974135, "volume": 20.0}, {"date": "2001-01-11", "close": 719.98336074, "volume": 39.0}, {"date": "2001-01-12", "close": 767.982251456, "volume": 7.0}, {"date": "2001-01-15", "close": 839.98058753, "volume": 19.0}, {"date": "2001-01-16", "close": 923.978646283, "volume": 2.0}, {"date": "2001-01-17", "close": 839.98058753, "volume": 4.0}, {"date": "2001-01-18", "close": 947.978091641, "volume": 1.0}, {"date": "2001-01-19", "close": 959.97781432, "volume": 6.0}, {"date": "2001-01-22", "close": 1019.976427715, "volume": 22.0}, {"date": "2001-01-23", "close": 1007.976705036, "volume": 30.0}, {"date": "2001-01-24", "close": 1007.976705036, "volume": 29.0}, {"date": "2001-01-25", "close": 1199.9722679, "volume": 39.0}, {"date": "2001-01-29", "close": 1679.96117506, "volume": 124.0}, {"date": "2001-01-30", "close": 1499.965334875, "volume": 86.0}, {"date": "2001-01-31", "close": 1055.975595752, "volume": 173.0}, {"date": "2001-02-01", "close": 1019.976427715, "volume": 40.0}, {"date": "2001-02-02", "close": 971.977536999, "volume": 3.0}, {"date": "2001-02-05", "close": 1031.976150394, "volume": 13.0}, {"date": "2001-02-06", "close": 911.978923604, "volume": 68.0}, {"date": "2001-02-07", "close": 815.981142172, "volume": 2.0}, {"date": "2001-02-08", "close": 1019.976427715, "volume": 24.0}, {"date": "2001-02-09", "close": 1019.976427715, "volume": null}, {"date": "2001-02-12", "close": 875.979755567, "volume": 15.0}, {"date": "2001-02-13", "close": 875.979755567, "volume": 25.0}, {"date": "2001-02-14", "close": 815.981142172, "volume": 15.0}, {"date": "2001-02-15", "close": 851.980310209, "volume": 15.0}, {"date": "2001-02-16", "close": 815.981142172, "volume": 9.0}, {"date": "2001-02-19", "close": 815.981142172, "volume": 31.0}, {"date": "2001-02-20", "close": 815.981142172, "volume": 6.0}, {"date": "2001-02-21", "close": 791.981696814, "volume": 5.0}, {"date": "2001-02-22", "close": 791.981696814, "volume": 12.0}, {"date": "2001-02-23", "close": 767.982251456, "volume": 4.0}, {"date": "2001-02-26", "close": 755.982528777, "volume": 12.0}, {"date": "2001-02-27", "close": 755.982528777, "volume": 9.0}, {"date": "2001-02-28", "close": 791.981696814, "volume": 23.0}, {"date": "2001-03-01", "close": 791.981696814, "volume": null}, {"date": "2001-03-02", "close": 803.981419493, "volume": 1.0}, {"date": "2001-03-05", "close": 803.981419493, "volume": 8.0}, {"date": "2001-03-06", "close": 779.981974135, "volume": 5.0}, {"date": "2001-03-07", "close": 791.981696814, "volume": 0.0}, {"date": "2001-03-08", "close": 779.981974135, "volume": 22.0}, {"date": "2001-03-09", "close": 803.981419493, "volume": 11.0}, {"date": "2001-03-12", "close": 731.983083419, "volume": 12.0}, {"date": "2001-03-13", "close": 719.98336074, "volume": 10.0}, {"date": "2001-03-14", "close": 719.98336074, "volume": 0.0}, {"date": "2001-03-15", "close": 719.98336074, "volume": 3.0}, {"date": "2001-03-16", "close": 719.98336074, "volume": null}, {"date": "2001-03-19", "close": 683.984192703, "volume": 0.0}, {"date": "2001-03-20", "close": 659.984747345, "volume": 1.0}, {"date": "2001-03-21", "close": 539.987520555, "volume": 7.0}, {"date": "2001-03-22", "close": 539.987520555, "volume": 12.0}, {"date": "2001-03-23", "close": 539.987520555, "volume": 11.0}, {"date": "2001-03-26", "close": 539.987520555, "volume": 8.0}, {"date": "2001-03-27", "close": 539.987520555, "volume": 13.0}, {"date": "2001-03-28", "close": 515.988075197, "volume": 4.0}, {"date": "2001-03-29", "close": 515.988075197, "volume": null}, {"date": "2001-03-30", "close": 539.987520555, "volume": 1.0}, {"date": "2001-04-02", "close": 527.987797876, "volume": 4.0}, {"date": "2001-04-03", "close": 539.987520555, "volume": 5.0}, {"date": "2001-04-04", "close": 587.986411271, "volume": 16.0}, {"date": "2001-04-05", "close": 599.98613395, "volume": 2.0}, {"date": "2001-04-06", "close": 659.984747345, "volume": 12.0}, {"date": "2001-04-09", "close": 659.984747345, "volume": null}, {"date": "2001-04-10", "close": 719.98336074, "volume": 17.0}, {"date": "2001-04-11", "close": 707.983638061, "volume": 6.0}, {"date": "2001-04-12", "close": 539.987520555, "volume": 11.0}, {"date": "2001-04-17", "close": 551.987243234, "volume": 2.0}, {"date": "2001-04-18", "close": 515.988075197, "volume": 8.0}, {"date": "2001-04-19", "close": 515.988075197, "volume": 13.0}, {"date": "2001-04-20", "close": 479.98890716, "volume": 6.0}, {"date": "2001-04-23", "close": 491.988629839, "volume": 5.0}, {"date": "2001-04-24", "close": 539.987520555, "volume": 3.0}, {"date": "2001-04-26", "close": 539.987520555, "volume": null}, {"date": "2001-04-27", "close": 479.98890716, "volume": 16.0}, {"date": "2001-04-30", "close": 479.98890716, "volume": 29.0}, {"date": "2001-05-01", "close": 455.989461802, "volume": 2.0}, {"date": "2001-05-02", "close": 407.990571086, "volume": 43.0}, {"date": "2001-05-03", "close": 419.990293765, "volume": 13.0}, {"date": "2001-05-04", "close": 407.990571086, "volume": 40.0}, {"date": "2001-05-07", "close": 359.99168037, "volume": 22.0}, {"date": "2001-05-08", "close": 407.990571086, "volume": 21.0}, {"date": "2001-05-09", "close": 371.991403049, "volume": 6.0}, {"date": "2001-05-10", "close": 383.991125728, "volume": 16.0}, {"date": "2001-05-11", "close": 371.991403049, "volume": 8.0}, {"date": "2001-05-14", "close": 371.991403049, "volume": null}, {"date": "2001-05-15", "close": 419.990293765, "volume": 7.0}, {"date": "2001-05-16", "close": 419.990293765, "volume": 7.0}, {"date": "2001-05-17", "close": 419.990293765, "volume": 3.0}, {"date": "2001-05-18", "close": 419.990293765, "volume": 11.0}, {"date": "2001-05-21", "close": 479.98890716, "volume": 15.0}, {"date": "2001-05-22", "close": 479.98890716, "volume": 2.0}, {"date": "2001-05-23", "close": 479.98890716, "volume": null}, {"date": "2001-05-24", "close": 455.989461802, "volume": 2.0}, {"date": "2001-05-25", "close": 467.989184481, "volume": 8.0}, {"date": "2001-05-28", "close": 467.989184481, "volume": null}, {"date": "2001-05-29", "close": 419.990293765, "volume": 2.0}, {"date": "2001-05-30", "close": 479.98890716, "volume": 8.0}, {"date": "2001-05-31", "close": 311.992789654, "volume": 100.0}, {"date": "2001-06-01", "close": 359.99168037, "volume": 45.0}, {"date": "2001-06-04", "close": 359.99168037, "volume": 43.0}, {"date": "2001-06-05", "close": 335.992235012, "volume": 46.0}, {"date": "2001-06-06", "close": 359.99168037, "volume": 7.0}, {"date": "2001-06-07", "close": 335.992235012, "volume": 3.0}, {"date": "2001-06-08", "close": 275.993621617, "volume": 19.0}, {"date": "2001-06-12", "close": 407.990571086, "volume": 34.0}, {"date": "2001-06-13", "close": 347.991957691, "volume": 15.0}, {"date": "2001-06-14", "close": 359.99168037, "volume": 28.0}, {"date": "2001-06-15", "close": 359.99168037, "volume": 0.0}, {"date": "2001-06-18", "close": 395.990848407, "volume": 25.0}, {"date": "2001-06-19", "close": 359.99168037, "volume": 2.0}, {"date": "2001-06-20", "close": 359.99168037, "volume": 34.0}, {"date": "2001-06-21", "close": 359.99168037, "volume": 33.0}, {"date": "2001-06-22", "close": 383.991125728, "volume": 17.0}, {"date": "2001-06-25", "close": 419.990293765, "volume": 25.0}, {"date": "2001-06-26", "close": 407.990571086, "volume": 13.0}, {"date": "2001-06-27", "close": 359.99168037, "volume": 15.0}, {"date": "2001-06-28", "close": 383.991125728, "volume": 18.0}, {"date": "2001-06-29", "close": 407.990571086, "volume": 22.0}, {"date": "2001-07-02", "close": 431.990016444, "volume": 2.0}, {"date": "2001-07-03", "close": 311.992789654, "volume": 143.0}, {"date": "2001-07-04", "close": 419.990293765, "volume": 69.0}, {"date": "2001-07-05", "close": 491.988629839, "volume": 111.0}, {"date": "2001-07-06", "close": 623.985579308, "volume": 174.0}, {"date": "2001-07-09", "close": 587.986411271, "volume": 130.0}, {"date": "2001-07-10", "close": 587.986411271, "volume": null}, {"date": "2001-07-11", "close": 515.988075197, "volume": 9.0}, {"date": "2001-07-12", "close": 467.989184481, "volume": 22.0}, {"date": "2001-07-13", "close": 455.989461802, "volume": 9.0}, {"date": "2001-07-16", "close": 455.989461802, "volume": 8.0}, {"date": "2001-07-17", "close": 371.991403049, "volume": 0.0}, {"date": "2001-07-18", "close": 479.98890716, "volume": 3.0}, {"date": "2001-07-19", "close": 479.98890716, "volume": null}, {"date": "2001-07-20", "close": 479.98890716, "volume": 1.0}, {"date": "2001-07-23", "close": 479.98890716, "volume": 1.0}, {"date": "2001-07-24", "close": 383.991125728, "volume": 0.0}, {"date": "2001-07-25", "close": 371.991403049, "volume": 5.0}, {"date": "2001-07-26", "close": 371.991403049, "volume": null}, {"date": "2001-07-27", "close": 371.991403049, "volume": null}, {"date": "2001-07-30", "close": 371.991403049, "volume": null}, {"date": "2001-07-31", "close": 371.991403049, "volume": null}, {"date": "2001-08-01", "close": 371.991403049, "volume": null}, {"date": "2001-08-02", "close": 371.991403049, "volume": null}, {"date": "2001-08-03", "close": 371.991403049, "volume": null}, {"date": "2001-08-06", "close": 371.991403049, "volume": null}, {"date": "2001-08-07", "close": 383.991125728, "volume": 1.0}, {"date": "2001-08-08", "close": 383.991125728, "volume": null}, {"date": "2001-08-09", "close": 383.991125728, "volume": null}, {"date": "2001-08-10", "close": 395.990848407, "volume": 1.0}, {"date": "2001-08-13", "close": 395.990848407, "volume": 9.0}, {"date": "2001-08-14", "close": 395.990848407, "volume": null}, {"date": "2001-08-15", "close": 395.990848407, "volume": null}, {"date": "2001-08-16", "close": 359.99168037, "volume": 2.0}, {"date": "2001-08-17", "close": 419.990293765, "volume": 1.0}, {"date": "2001-08-20", "close": 419.990293765, "volume": null}, {"date": "2001-08-21", "close": 359.99168037, "volume": 0.0}, {"date": "2001-08-22", "close": 407.990571086, "volume": 0.0}, {"date": "2001-08-23", "close": 479.98890716, "volume": 17.0}, {"date": "2001-08-24", "close": 479.98890716, "volume": 19.0}, {"date": "2001-08-27", "close": 371.991403049, "volume": 2.0}, {"date": "2001-08-28", "close": 371.991403049, "volume": null}, {"date": "2001-08-29", "close": 479.98890716, "volume": 10.0}, {"date": "2001-08-30", "close": 479.98890716, "volume": null}, {"date": "2001-08-31", "close": 479.98890716, "volume": null}, {"date": "2001-09-03", "close": 359.99168037, "volume": 3.0}, {"date": "2001-09-04", "close": 263.993898938, "volume": 68.0}, {"date": "2001-09-05", "close": 263.993898938, "volume": null}, {"date": "2001-09-06", "close": 359.99168037, "volume": 2.0}, {"date": "2001-09-10", "close": 299.993066975, "volume": 6.0}, {"date": "2001-09-11", "close": 299.993066975, "volume": null}, {"date": "2001-09-12", "close": 347.991957691, "volume": 0.0}, {"date": "2001-09-13", "close": 359.99168037, "volume": 1.0}, {"date": "2001-09-14", "close": 263.993898938, "volume": 2.0}, {"date": "2001-09-17", "close": 263.993898938, "volume": 1.0}, {"date": "2001-09-18", "close": 263.993898938, "volume": null}, {"date": "2001-09-19", "close": 263.993898938, "volume": null}, {"date": "2001-09-20", "close": 227.994730901, "volume": 29.0}, {"date": "2001-09-21", "close": 347.991957691, "volume": 23.0}, {"date": "2001-09-24", "close": 347.991957691, "volume": null}, {"date": "2001-09-25", "close": 191.995562864, "volume": 0.0}, {"date": "2001-09-26", "close": 191.995562864, "volume": null}, {"date": "2001-09-27", "close": 191.995562864, "volume": null}, {"date": "2001-09-28", "close": 191.995562864, "volume": 14.0}, {"date": "2001-10-01", "close": 191.995562864, "volume": null}, {"date": "2001-10-02", "close": 191.995562864, "volume": null}, {"date": "2001-10-03", "close": 239.99445358, "volume": 7.0}, {"date": "2001-10-04", "close": 275.993621617, "volume": 15.0}, {"date": "2001-10-05", "close": 275.993621617, "volume": null}, {"date": "2001-10-08", "close": 311.992789654, "volume": 48.0}, {"date": "2001-10-15", "close": 299.993066975, "volume": 25.0}, {"date": "2001-10-16", "close": 311.992789654, "volume": 25.0}, {"date": "2001-10-17", "close": 335.992235012, "volume": 4.0}, {"date": "2001-10-18", "close": 287.993344296, "volume": 2.0}, {"date": "2001-10-19", "close": 251.994176259, "volume": 23.0}, {"date": "2001-10-22", "close": 323.992512333, "volume": 4.0}, {"date": "2001-10-24", "close": 323.992512333, "volume": 5.0}, {"date": "2001-10-26", "close": 299.993066975, "volume": 1.0}, {"date": "2001-10-30", "close": 299.993066975, "volume": 4.0}, {"date": "2001-11-01", "close": 455.989461802, "volume": 107.0}, {"date": "2001-11-02", "close": 539.987520555, "volume": 153.0}, {"date": "2001-11-05", "close": 587.986411271, "volume": 126.0}, {"date": "2001-11-06", "close": 611.985856629, "volume": 149.0}, {"date": "2001-11-07", "close": 539.987520555, "volume": 40.0}, {"date": "2001-11-08", "close": 527.987797876, "volume": 11.0}, {"date": "2001-11-09", "close": 539.987520555, "volume": 19.0}, {"date": "2001-11-12", "close": 563.986965913, "volume": 20.0}, {"date": "2001-11-13", "close": 419.990293765, "volume": 17.0}, {"date": "2001-11-14", "close": 539.987520555, "volume": 37.0}, {"date": "2001-11-15", "close": 563.986965913, "volume": 41.0}, {"date": "2001-11-16", "close": 599.98613395, "volume": 52.0}, {"date": "2001-11-19", "close": 587.986411271, "volume": 27.0}, {"date": "2001-11-20", "close": 539.987520555, "volume": 41.0}, {"date": "2001-11-21", "close": 575.986688592, "volume": 21.0}, {"date": "2001-11-22", "close": 575.986688592, "volume": 8.0}, {"date": "2001-11-23", "close": 551.987243234, "volume": 8.0}, {"date": "2001-11-26", "close": 551.987243234, "volume": 202.0}, {"date": "2001-11-29", "close": 539.987520555, "volume": 26.0}, {"date": "2001-11-30", "close": 539.987520555, "volume": 19.0}, {"date": "2001-12-03", "close": 599.98613395, "volume": 8.0}, {"date": "2001-12-04", "close": 503.988352518, "volume": 30.0}, {"date": "2001-12-06", "close": 503.988352518, "volume": 4.0}, {"date": "2001-12-07", "close": 443.989739123, "volume": 10.0}, {"date": "2001-12-10", "close": 599.98613395, "volume": 8.0}, {"date": "2001-12-11", "close": 503.988352518, "volume": 18.0}, {"date": "2001-12-12", "close": 479.98890716, "volume": 32.0}, {"date": "2001-12-17", "close": 539.987520555, "volume": 4.0}, {"date": "2001-12-20", "close": 515.988075197, "volume": 2.0}, {"date": "2001-12-21", "close": 527.987797876, "volume": 11.0}, {"date": "2001-12-24", "close": 491.988629839, "volume": 1.0}, {"date": "2001-12-28", "close": 491.988629839, "volume": 21.0}, {"date": "2001-12-31", "close": 515.988075197, "volume": 7.0}, {"date": "2002-01-04", "close": 539.987520555, "volume": 18.0}, {"date": "2002-01-07", "close": 491.988629839, "volume": 23.0}, {"date": "2002-01-08", "close": 503.988352518, "volume": 38.0}, {"date": "2002-01-09", "close": 539.987520555, "volume": 1.0}, {"date": "2002-01-10", "close": 503.988352518, "volume": 21.0}, {"date": "2002-01-14", "close": 455.989461802, "volume": 15.0}, {"date": "2002-01-15", "close": 419.990293765, "volume": 8.0}, {"date": "2002-01-22", "close": 491.988629839, "volume": 4.0}, {"date": "2002-01-23", "close": 371.991403049, "volume": 27.0}, {"date": "2002-01-24", "close": 299.993066975, "volume": 34.0}, {"date": "2002-01-25", "close": 359.99168037, "volume": 21.0}, {"date": "2002-01-29", "close": 395.990848407, "volume": 4.0}, {"date": "2002-01-30", "close": 359.99168037, "volume": 22.0}, {"date": "2002-02-01", "close": 431.990016444, "volume": 13.0}, {"date": "2002-02-04", "close": 407.990571086, "volume": 8.0}, {"date": "2002-02-05", "close": 431.990016444, "volume": 23.0}, {"date": "2002-02-06", "close": 359.99168037, "volume": 18.0}, {"date": "2002-02-07", "close": 359.99168037, "volume": 11.0}, {"date": "2002-02-08", "close": 359.99168037, "volume": 17.0}, {"date": "2002-02-11", "close": 323.992512333, "volume": 35.0}, {"date": "2002-02-12", "close": 299.993066975, "volume": 40.0}, {"date": "2002-02-13", "close": 347.991957691, "volume": 4.0}, {"date": "2002-02-14", "close": 311.992789654, "volume": 83.0}, {"date": "2002-02-15", "close": 323.992512333, "volume": 38.0}, {"date": "2002-02-18", "close": 323.992512333, "volume": 23.0}, {"date": "2002-02-19", "close": 335.992235012, "volume": 135.0}, {"date": "2002-02-20", "close": 347.991957691, "volume": 1.0}, {"date": "2002-02-21", "close": 323.992512333, "volume": 43.0}, {"date": "2002-02-22", "close": 335.992235012, "volume": 48.0}, {"date": "2002-02-25", "close": 335.992235012, "volume": 24.0}, {"date": "2002-02-26", "close": 323.992512333, "volume": 79.0}, {"date": "2002-02-27", "close": 335.992235012, "volume": 40.0}, {"date": "2002-02-28", "close": 359.99168037, "volume": 94.0}, {"date": "2002-03-01", "close": 371.991403049, "volume": 38.0}, {"date": "2002-03-04", "close": 419.990293765, "volume": 43.0}, {"date": "2002-03-05", "close": 395.990848407, "volume": 52.0}, {"date": "2002-03-06", "close": 395.990848407, "volume": 40.0}, {"date": "2002-03-07", "close": 347.991957691, "volume": 72.0}, {"date": "2002-03-08", "close": 359.99168037, "volume": 71.0}, {"date": "2002-03-11", "close": 383.991125728, "volume": 135.0}, {"date": "2002-03-12", "close": 383.991125728, "volume": 44.0}, {"date": "2002-03-13", "close": 371.991403049, "volume": 14.0}, {"date": "2002-03-14", "close": 383.991125728, "volume": 158.0}, {"date": "2002-03-15", "close": 419.990293765, "volume": 59.0}, {"date": "2002-03-19", "close": 395.990848407, "volume": 3.0}, {"date": "2002-03-20", "close": 371.991403049, "volume": 59.0}, {"date": "2002-03-21", "close": 383.991125728, "volume": 19.0}, {"date": "2002-03-22", "close": 323.992512333, "volume": 102.0}, {"date": "2002-03-26", "close": 347.991957691, "volume": 5.0}, {"date": "2002-03-28", "close": 335.992235012, "volume": 3.0}, {"date": "2002-04-02", "close": 335.992235012, "volume": 3.0}, {"date": "2002-04-03", "close": 311.992789654, "volume": 11.0}, {"date": "2002-04-04", "close": 311.992789654, "volume": 42.0}, {"date": "2002-04-05", "close": 299.993066975, "volume": 25.0}, {"date": "2002-04-08", "close": 335.992235012, "volume": 47.0}, {"date": "2002-04-09", "close": 299.993066975, "volume": 9.0}, {"date": "2002-04-11", "close": 299.993066975, "volume": 42.0}, {"date": "2002-04-12", "close": 347.991957691, "volume": 55.0}, {"date": "2002-04-15", "close": 359.99168037, "volume": 48.0}, {"date": "2002-04-17", "close": 347.991957691, "volume": 46.0}, {"date": "2002-04-18", "close": 323.992512333, "volume": 4.0}, {"date": "2002-04-19", "close": 323.992512333, "volume": 33.0}, {"date": "2002-04-23", "close": 323.992512333, "volume": 4.0}, {"date": "2002-04-24", "close": 323.992512333, "volume": 13.0}, {"date": "2002-04-26", "close": 323.992512333, "volume": 1.0}, {"date": "2002-04-29", "close": 347.991957691, "volume": 27.0}, {"date": "2002-04-30", "close": 347.991957691, "volume": 42.0}, {"date": "2002-05-01", "close": 323.992512333, "volume": 15.0}, {"date": "2002-05-02", "close": 323.992512333, "volume": 1.0}, {"date": "2002-05-03", "close": 323.992512333, "volume": 0.0}, {"date": "2002-05-06", "close": 299.993066975, "volume": 8.0}, {"date": "2002-05-07", "close": 311.992789654, "volume": 24.0}, {"date": "2002-05-09", "close": 299.993066975, "volume": 2.0}, {"date": "2002-05-10", "close": 299.993066975, "volume": 1.0}, {"date": "2002-05-17", "close": 299.993066975, "volume": 4.0}, {"date": "2002-05-20", "close": 311.992789654, "volume": 3.0}, {"date": "2002-05-21", "close": 311.992789654, "volume": 10.0}, {"date": "2002-05-23", "close": 311.992789654, "volume": 9.0}, {"date": "2002-05-24", "close": 311.992789654, "volume": 66.0}, {"date": "2002-05-27", "close": 335.992235012, "volume": 47.0}, {"date": "2002-05-28", "close": 335.992235012, "volume": 14.0}, {"date": "2002-05-29", "close": 323.992512333, "volume": 16.0}, {"date": "2002-05-30", "close": 419.990293765, "volume": 62.0}, {"date": "2002-05-31", "close": 371.991403049, "volume": 71.0}, {"date": "2002-06-03", "close": 359.99168037, "volume": 17.0}, {"date": "2002-06-04", "close": 371.991403049, "volume": 1.0}, {"date": "2002-06-05", "close": 359.99168037, "volume": 4.0}, {"date": "2002-06-06", "close": 407.990571086, "volume": 17.0}, {"date": "2002-06-07", "close": 359.99168037, "volume": 2.0}, {"date": "2002-06-11", "close": 335.992235012, "volume": 4.0}, {"date": "2002-06-17", "close": 311.992789654, "volume": 80.0}, {"date": "2002-06-18", "close": 215.995008222, "volume": 2.0}, {"date": "2002-06-19", "close": 299.993066975, "volume": 22.0}, {"date": "2002-06-20", "close": 263.993898938, "volume": 14.0}, {"date": "2002-06-24", "close": 275.993621617, "volume": 49.0}, {"date": "2002-06-25", "close": 275.993621617, "volume": 0.0}, {"date": "2002-06-26", "close": 239.99445358, "volume": 2.0}, {"date": "2002-06-27", "close": 251.994176259, "volume": 12.0}, {"date": "2002-06-28", "close": 263.993898938, "volume": 7.0}, {"date": "2002-07-09", "close": 275.993621617, "volume": 2.0}, {"date": "2002-07-11", "close": 263.993898938, "volume": 17.0}, {"date": "2002-07-16", "close": 275.993621617, "volume": 13.0}, {"date": "2002-07-17", "close": 275.993621617, "volume": 3.0}, {"date": "2002-07-23", "close": 275.993621617, "volume": 3.0}, {"date": "2002-07-24", "close": 275.993621617, "volume": 2.0}, {"date": "2002-07-25", "close": 263.993898938, "volume": 4.0}, {"date": "2002-07-31", "close": 239.99445358, "volume": 7.0}, {"date": "2002-08-05", "close": 239.99445358, "volume": 80.0}, {"date": "2002-08-13", "close": 191.995562864, "volume": 78.0}, {"date": "2002-08-15", "close": 179.995840185, "volume": 50.0}, {"date": "2002-08-20", "close": 179.995840185, "volume": 32.0}, {"date": "2002-08-22", "close": 179.995840185, "volume": 11.0}, {"date": "2002-08-23", "close": 179.995840185, "volume": 15.0}, {"date": "2002-08-26", "close": 167.996117506, "volume": 26.0}, {"date": "2002-08-28", "close": 203.995285543, "volume": 7.0}, {"date": "2002-08-29", "close": 179.995840185, "volume": 3.0}, {"date": "2002-09-03", "close": 191.995562864, "volume": 22.0}, {"date": "2002-09-12", "close": 179.995840185, "volume": 1.0}, {"date": "2002-09-24", "close": 167.996117506, "volume": 4.0}, {"date": "2002-09-25", "close": 179.995840185, "volume": 2.0}, {"date": "2002-10-07", "close": 191.995562864, "volume": 3.0}, {"date": "2002-10-08", "close": 191.995562864, "volume": 2.0}, {"date": "2002-10-09", "close": 191.995562864, "volume": 3.0}, {"date": "2002-10-10", "close": 179.995840185, "volume": 26.0}, {"date": "2002-10-31", "close": 179.995840185, "volume": 3.0}, {"date": "2002-11-06", "close": 167.996117506, "volume": 19.0}, {"date": "2002-11-08", "close": 167.996117506, "volume": 15.0}, {"date": "2002-11-13", "close": 179.995840185, "volume": 8.0}, {"date": "2002-11-14", "close": 179.995840185, "volume": 11.0}, {"date": "2002-11-20", "close": 167.996117506, "volume": 11.0}, {"date": "2002-11-27", "close": 167.996117506, "volume": 12.0}, {"date": "2002-11-28", "close": 215.995008222, "volume": 4.0}, {"date": "2002-12-11", "close": 203.995285543, "volume": 4.0}, {"date": "2002-12-18", "close": 191.995562864, "volume": 731.0}, {"date": "2003-01-14", "close": 155.996394827, "volume": 58.0}, {"date": "2003-01-15", "close": 155.996394827, "volume": 3.0}, {"date": "2003-01-21", "close": 179.995840185, "volume": 1.0}, {"date": "2003-01-22", "close": 215.995008222, "volume": 18.0}, {"date": "2003-01-23", "close": 191.995562864, "volume": 14.0}, {"date": "2003-01-24", "close": 191.995562864, "volume": 3.0}, {"date": "2003-01-28", "close": 239.99445358, "volume": 10.0}, {"date": "2003-01-29", "close": 239.99445358, "volume": 17.0}, {"date": "2003-01-30", "close": 263.993898938, "volume": 54.0}, {"date": "2003-02-04", "close": 239.99445358, "volume": 21.0}, {"date": "2003-02-05", "close": 239.99445358, "volume": 36.0}, {"date": "2003-02-06", "close": 239.99445358, "volume": 3.0}, {"date": "2003-02-13", "close": 227.994730901, "volume": 13.0}, {"date": "2003-02-14", "close": 239.99445358, "volume": 48.0}, {"date": "2003-02-17", "close": 239.99445358, "volume": 21.0}, {"date": "2003-02-19", "close": 239.99445358, "volume": 25.0}, {"date": "2003-02-20", "close": 239.99445358, "volume": 8.0}, {"date": "2003-02-21", "close": 239.99445358, "volume": 7.0}, {"date": "2003-02-24", "close": 227.994730901, "volume": 20.0}, {"date": "2003-02-25", "close": 239.99445358, "volume": 8.0}, {"date": "2003-02-26", "close": 227.994730901, "volume": 1.0}, {"date": "2003-02-27", "close": 215.995008222, "volume": 4.0}, {"date": "2003-02-28", "close": 227.994730901, "volume": 7.0}, {"date": "2003-03-03", "close": 215.995008222, "volume": 2.0}, {"date": "2003-03-05", "close": 215.995008222, "volume": 10.0}, {"date": "2003-03-06", "close": 239.99445358, "volume": 28.0}, {"date": "2003-03-07", "close": 239.99445358, "volume": 6.0}, {"date": "2003-03-10", "close": 239.99445358, "volume": 0.0}, {"date": "2003-03-11", "close": 191.995562864, "volume": 2.0}, {"date": "2003-03-18", "close": 203.995285543, "volume": 0.0}, {"date": "2003-03-19", "close": 215.995008222, "volume": 1.0}, {"date": "2003-03-20", "close": 203.995285543, "volume": 28.0}, {"date": "2003-03-26", "close": 119.99722679, "volume": 8.0}, {"date": "2003-04-03", "close": 131.996949469, "volume": 5.0}, {"date": "2003-04-14", "close": 143.996672148, "volume": 2.0}, {"date": "2003-04-16", "close": 143.996672148, "volume": 1.0}, {"date": "2003-04-23", "close": 143.996672148, "volume": 2.0}, {"date": "2003-04-24", "close": 179.995840185, "volume": 17.0}, {"date": "2003-05-01", "close": 179.995840185, "volume": 700.0}, {"date": "2003-05-02", "close": 215.995008222, "volume": 33.0}, {"date": "2003-05-08", "close": 203.995285543, "volume": 13.0}, {"date": "2003-05-13", "close": 179.995840185, "volume": 1.0}, {"date": "2003-05-14", "close": 143.996672148, "volume": 10.0}, {"date": "2003-05-19", "close": 155.996394827, "volume": 17.0}, {"date": "2003-05-20", "close": 143.996672148, "volume": 29.0}, {"date": "2003-05-21", "close": 143.996672148, "volume": 86.0}, {"date": "2003-05-22", "close": 179.995840185, "volume": 45.0}, {"date": "2003-05-23", "close": 131.996949469, "volume": 4.0}, {"date": "2003-05-26", "close": 143.996672148, "volume": 7.0}, {"date": "2003-05-29", "close": 143.996672148, "volume": 51.0}, {"date": "2003-06-03", "close": 143.996672148, "volume": 17.0}, {"date": "2003-06-05", "close": 143.996672148, "volume": 15.0}, {"date": "2003-06-06", "close": 131.996949469, "volume": 18.0}, {"date": "2003-06-10", "close": 131.996949469, "volume": 37.0}, {"date": "2003-06-12", "close": 131.996949469, "volume": 17.0}, {"date": "2003-06-13", "close": 119.99722679, "volume": 8.0}, {"date": "2003-06-16", "close": 107.997504111, "volume": 1.0}, {"date": "2003-06-17", "close": 107.997504111, "volume": 4.0}, {"date": "2003-06-20", "close": 107.997504111, "volume": 231.0}, {"date": "2003-06-23", "close": 83.998058753, "volume": 105.0}, {"date": "2003-06-24", "close": 83.998058753, "volume": 1.0}, {"date": "2003-06-25", "close": 83.998058753, "volume": 21.0}, {"date": "2003-06-26", "close": 95.997781432, "volume": 90.0}, {"date": "2003-06-27", "close": 83.998058753, "volume": 120.0}, {"date": "2003-06-30", "close": 95.997781432, "volume": 55.0}, {"date": "2003-07-02", "close": 95.997781432, "volume": 67.0}, {"date": "2003-07-03", "close": 83.998058753, "volume": 264.0}, {"date": "2003-07-04", "close": 83.998058753, "volume": 36.0}, {"date": "2003-07-07", "close": 83.998058753, "volume": 242.0}, {"date": "2003-07-08", "close": 83.998058753, "volume": 63.0}, {"date": "2003-07-09", "close": 71.998336074, "volume": 13.0}, {"date": "2003-07-11", "close": 71.998336074, "volume": 33.0}, {"date": "2003-07-14", "close": 71.998336074, "volume": 51.0}, {"date": "2003-07-21", "close": 71.998336074, "volume": 17.0}, {"date": "2003-07-23", "close": 83.998058753, "volume": 6.0}, {"date": "2003-07-24", "close": 83.998058753, "volume": 39.0}, {"date": "2003-07-28", "close": 95.997781432, "volume": 17.0}, {"date": "2003-07-29", "close": 95.997781432, "volume": 15.0}, {"date": "2003-08-15", "close": 65.99847474, "volume": 14.0}, {"date": "2003-08-18", "close": 65.99847474, "volume": 26.0}, {"date": "2003-08-19", "close": 65.99847474, "volume": 36.0}, {"date": "2003-08-20", "close": 65.99847474, "volume": 167.0}, {"date": "2003-08-21", "close": 77.99819742, "volume": 7.0}, {"date": "2003-08-22", "close": 83.99805876, "volume": 12.0}, {"date": "2003-08-25", "close": 125.99708814, "volume": 165.0}, {"date": "2003-08-26", "close": 125.99708814, "volume": 355.0}, {"date": "2003-08-27", "close": 113.99736546, "volume": 42.0}, {"date": "2003-08-28", "close": 125.99708814, "volume": 103.0}, {"date": "2003-08-29", "close": 125.99708814, "volume": 5.0}, {"date": "2003-09-01", "close": 125.99708814, "volume": 177.0}, {"date": "2003-09-02", "close": 125.99708814, "volume": 83.0}, {"date": "2003-09-03", "close": 119.9972268, "volume": 83.0}, {"date": "2003-09-04", "close": 107.99750412, "volume": 3.0}, {"date": "2003-09-05", "close": 119.9972268, "volume": 157.0}, {"date": "2003-09-08", "close": 119.9972268, "volume": 10.0}, {"date": "2003-09-09", "close": 119.9972268, "volume": 17.0}, {"date": "2003-09-10", "close": 107.99750412, "volume": 117.0}, {"date": "2003-09-11", "close": 107.99750412, "volume": 9.0}, {"date": "2003-09-16", "close": 101.99764278, "volume": 205.0}, {"date": "2003-09-17", "close": 107.99750412, "volume": 2.0}, {"date": "2003-09-22", "close": 107.99750412, "volume": 10.0}, {"date": "2003-09-24", "close": 137.99681082, "volume": 338.0}, {"date": "2003-09-25", "close": 149.9965335, "volume": 35.0}, {"date": "2003-09-26", "close": 149.9965335, "volume": 10.0}, {"date": "2003-09-30", "close": 155.99639484, "volume": 11.0}, {"date": "2003-10-02", "close": 125.99708814, "volume": 0.0}, {"date": "2003-10-06", "close": 143.99667216, "volume": 50.0}, {"date": "2003-10-07", "close": 155.99639484, "volume": 36.0}, {"date": "2003-10-08", "close": 143.99667216, "volume": 3.0}, {"date": "2003-10-10", "close": 149.9965335, "volume": 19.0}, {"date": "2003-10-13", "close": 143.99667216, "volume": 5.0}, {"date": "2003-10-16", "close": 125.99708814, "volume": 23.0}, {"date": "2003-10-17", "close": 125.99708814, "volume": 0.0}, {"date": "2003-10-20", "close": 125.99708814, "volume": 17.0}, {"date": "2003-10-21", "close": 125.99708814, "volume": 27.0}, {"date": "2003-10-27", "close": 125.99708814, "volume": 3.0}, {"date": "2003-10-30", "close": 125.99708814, "volume": 8.0}, {"date": "2003-11-05", "close": 134.99688015, "volume": 1.0}, {"date": "2003-11-07", "close": 125.99708814, "volume": 83.0}, {"date": "2003-11-10", "close": 125.99708814, "volume": 2.0}, {"date": "2003-11-11", "close": 125.99708814, "volume": 41.0}, {"date": "2003-11-12", "close": 125.99708814, "volume": 14.0}, {"date": "2003-11-13", "close": 125.99708814, "volume": 11.0}, {"date": "2003-11-17", "close": 89.9979201, "volume": 1.0}, {"date": "2003-11-18", "close": 92.99785077, "volume": 4.0}, {"date": "2003-11-19", "close": 125.99708814, "volume": 38.0}, {"date": "2003-11-20", "close": 125.99708814, "volume": 158.0}, {"date": "2003-11-21", "close": 125.99708814, "volume": 5.0}, {"date": "2003-11-25", "close": 107.99750412, "volume": 15.0}, {"date": "2003-11-28", "close": 107.99750412, "volume": 13.0}, {"date": "2003-12-04", "close": 119.9972268, "volume": 33.0}, {"date": "2003-12-10", "close": 107.99750412, "volume": 2.0}, {"date": "2003-12-12", "close": 107.99750412, "volume": 1.0}, {"date": "2003-12-15", "close": 107.99750412, "volume": 109.0}, {"date": "2003-12-22", "close": 107.99750412, "volume": 144.0}, {"date": "2003-12-23", "close": 119.9972268, "volume": 37.0}, {"date": "2003-12-31", "close": 119.9972268, "volume": 46.0}, {"date": "2004-01-02", "close": 119.9972268, "volume": 10.0}, {"date": "2004-01-12", "close": 98.99771211, "volume": 14.0}, {"date": "2004-01-13", "close": 98.99771211, "volume": 25.0}, {"date": "2004-01-14", "close": 98.99771211, "volume": 12.0}, {"date": "2004-01-15", "close": 98.99771211, "volume": 35.0}, {"date": "2004-01-19", "close": 119.9972268, "volume": 9.0}, {"date": "2004-01-21", "close": 119.9972268, "volume": 9.0}, {"date": "2004-01-22", "close": 119.9972268, "volume": 67.0}, {"date": "2004-01-23", "close": 119.9972268, "volume": 8.0}, {"date": "2004-01-28", "close": 98.99771211, "volume": 70.0}, {"date": "2004-01-29", "close": 95.99778144, "volume": 38.0}, {"date": "2004-02-06", "close": 98.99771211, "volume": 31.0}, {"date": "2004-02-09", "close": 95.99778144, "volume": 17.0}, {"date": "2004-02-20", "close": 101.99764278, "volume": 42.0}, {"date": "2004-02-24", "close": 101.99764278, "volume": 42.0}, {"date": "2004-02-26", "close": 95.99778144, "volume": 26.0}, {"date": "2004-03-01", "close": 92.99785077, "volume": 12.0}, {"date": "2004-03-04", "close": 92.99785077, "volume": 20.0}, {"date": "2004-03-05", "close": 92.99785077, "volume": 28.0}, {"date": "2004-03-08", "close": 101.99764278, "volume": 18.0}, {"date": "2004-03-09", "close": 92.99785077, "volume": 17.0}, {"date": "2004-03-11", "close": 92.99785077, "volume": 25.0}, {"date": "2004-03-16", "close": 92.99785077, "volume": 71.0}, {"date": "2004-03-18", "close": 92.99785077, "volume": 11.0}, {"date": "2004-03-23", "close": 77.99819742, "volume": 0.0}, {"date": "2004-03-30", "close": 80.99812809, "volume": 1.0}, {"date": "2004-04-01", "close": 80.99812809, "volume": 69.0}, {"date": "2004-04-13", "close": 59.9986134, "volume": 37.0}, {"date": "2004-04-19", "close": 65.99847474, "volume": 0.0}, {"date": "2004-04-22", "close": 68.99840541, "volume": 3.0}, {"date": "2004-04-23", "close": 65.99847474, "volume": 30.0}, {"date": "2004-04-28", "close": 68.99840541, "volume": 112.0}, {"date": "2004-04-30", "close": 50.99882139, "volume": 10.0}, {"date": "2004-05-03", "close": 62.99854407, "volume": 0.0}, {"date": "2004-05-04", "close": 62.99854407, "volume": 4.0}, {"date": "2004-05-05", "close": 62.99854407, "volume": 1.0}, {"date": "2004-05-07", "close": 62.99854407, "volume": 2.0}, {"date": "2004-05-10", "close": 59.9986134, "volume": 125.0}, {"date": "2004-05-17", "close": 62.99854407, "volume": 3.0}, {"date": "2004-05-18", "close": 62.99854407, "volume": 3.0}, {"date": "2004-05-20", "close": 62.99854407, "volume": 0.0}, {"date": "2004-05-25", "close": 71.99833608, "volume": 53.0}, {"date": "2004-05-27", "close": 83.99805876, "volume": 11.0}, {"date": "2004-05-28", "close": 68.99840541, "volume": 1.0}, {"date": "2004-05-31", "close": 68.99840541, "volume": 2.0}, {"date": "2004-06-03", "close": 65.99847474, "volume": 27.0}, {"date": "2004-06-04", "close": 83.99805876, "volume": 6.0}, {"date": "2004-06-07", "close": 89.9979201, "volume": 1.0}, {"date": "2004-06-11", "close": 65.99847474, "volume": 1.0}, {"date": "2004-06-15", "close": 65.99847474, "volume": 2.0}, {"date": "2004-06-16", "close": 65.99847474, "volume": 41.0}, {"date": "2004-06-21", "close": 65.99847474, "volume": 60.0}, {"date": "2004-06-22", "close": 65.99847474, "volume": 1.0}, {"date": "2004-06-23", "close": 59.9986134, "volume": 35.0}, {"date": "2004-06-24", "close": 59.9986134, "volume": 2.0}, {"date": "2004-06-28", "close": 59.9986134, "volume": 38.0}, {"date": "2004-06-29", "close": 59.9986134, "volume": 20.0}, {"date": "2004-06-30", "close": 59.9986134, "volume": 7.0}, {"date": "2004-07-07", "close": 71.99833608, "volume": 63.0}, {"date": "2004-07-13", "close": 71.99833608, "volume": 44.0}, {"date": "2004-07-14", "close": 71.99833608, "volume": 20.0}, {"date": "2004-07-20", "close": 65.99847474, "volume": 0.0}, {"date": "2004-07-30", "close": 89.9979201, "volume": 7.0}, {"date": "2004-08-04", "close": 65.99847474, "volume": 0.0}, {"date": "2004-08-05", "close": 65.99847474, "volume": 2.0}, {"date": "2004-08-06", "close": 65.99847474, "volume": 57.0}, {"date": "2004-08-11", "close": 47.99889072, "volume": 36.0}, {"date": "2004-09-13", "close": 47.99889072, "volume": 120.0}, {"date": "2004-09-16", "close": 48.598876854, "volume": 24.0}, {"date": "2004-09-17", "close": 50.99882139, "volume": 91.0}, {"date": "2004-09-27", "close": 68.99840541, "volume": 8.0}, {"date": "2004-09-28", "close": 74.99826675, "volume": 60.0}, {"date": "2004-09-30", "close": 68.99840541, "volume": 75.0}, {"date": "2004-10-08", "close": 77.99819742, "volume": 62.0}, {"date": "2004-10-15", "close": 71.99833608, "volume": 7.0}, {"date": "2004-10-18", "close": 71.99833608, "volume": 39.0}, {"date": "2004-10-19", "close": 71.99833608, "volume": 11.0}, {"date": "2004-10-20", "close": 89.9979201, "volume": 4.0}, {"date": "2004-10-27", "close": 80.99812809, "volume": 49.0}, {"date": "2004-10-28", "close": 173.99597886, "volume": 106.0}, {"date": "2004-10-29", "close": 155.99639484, "volume": 546.0}, {"date": "2004-11-01", "close": 125.99708814, "volume": 52.0}, {"date": "2004-11-02", "close": 119.9972268, "volume": 197.0}, {"date": "2004-11-03", "close": 119.9972268, "volume": 57.0}, {"date": "2004-11-04", "close": 149.9965335, "volume": 195.0}, {"date": "2004-11-05", "close": 143.99667216, "volume": 90.0}, {"date": "2004-11-08", "close": 149.9965335, "volume": 0.0}, {"date": "2004-11-09", "close": 161.99625618, "volume": 3.0}, {"date": "2004-11-10", "close": 155.99639484, "volume": 198.0}, {"date": "2004-11-11", "close": 164.99618685, "volume": 33.0}, {"date": "2004-11-12", "close": 149.9965335, "volume": 16.0}, {"date": "2004-11-15", "close": 158.99632551, "volume": 100.0}, {"date": "2004-11-16", "close": 155.99639484, "volume": 83.0}, {"date": "2004-11-17", "close": 149.9965335, "volume": 75.0}, {"date": "2004-11-19", "close": 155.99639484, "volume": 39.0}, {"date": "2004-11-22", "close": 173.99597886, "volume": 25.0}, {"date": "2004-11-23", "close": 185.99570154, "volume": 53.0}, {"date": "2004-11-24", "close": 149.9965335, "volume": 56.0}, {"date": "2004-11-26", "close": 161.99625618, "volume": 39.0}, {"date": "2004-11-29", "close": 185.99570154, "volume": 69.0}, {"date": "2004-11-30", "close": 170.99604819, "volume": 12.0}, {"date": "2004-12-01", "close": 164.99618685, "volume": 17.0}, {"date": "2004-12-06", "close": 191.99556288, "volume": 66.0}, {"date": "2004-12-07", "close": 191.99556288, "volume": 60.0}, {"date": "2004-12-08", "close": 188.99563221, "volume": 33.0}, {"date": "2004-12-15", "close": 131.99694948, "volume": 17.0}, {"date": "2004-12-16", "close": 131.99694948, "volume": 1.0}, {"date": "2004-12-17", "close": 179.9958402, "volume": 7.0}, {"date": "2004-12-20", "close": 140.99674149, "volume": 7.0}, {"date": "2004-12-22", "close": 161.99625618, "volume": 4.0}, {"date": "2004-12-29", "close": 164.99618685, "volume": 12.0}, {"date": "2004-12-30", "close": 164.99618685, "volume": 0.0}, {"date": "2005-01-05", "close": 167.99611752, "volume": 13.0}, {"date": "2005-01-10", "close": 164.99618685, "volume": 43.0}, {"date": "2005-01-13", "close": 164.99618685, "volume": 1.0}, {"date": "2005-01-20", "close": 161.99625618, "volume": 3.0}, {"date": "2005-01-25", "close": 149.9965335, "volume": 7.0}, {"date": "2005-01-27", "close": 149.9965335, "volume": 0.0}, {"date": "2005-01-31", "close": 155.99639484, "volume": 45.0}, {"date": "2005-02-02", "close": 155.99639484, "volume": 27.0}, {"date": "2005-02-04", "close": 149.9965335, "volume": 2.0}, {"date": "2005-02-07", "close": 155.99639484, "volume": 3.0}, {"date": "2005-02-14", "close": 158.99632551, "volume": 0.0}, {"date": "2005-02-16", "close": 161.99625618, "volume": 7.0}, {"date": "2005-02-17", "close": 161.99625618, "volume": 1.0}, {"date": "2005-02-18", "close": 155.99639484, "volume": 27.0}, {"date": "2005-02-22", "close": 158.99632551, "volume": 1.0}, {"date": "2005-02-25", "close": 158.99632551, "volume": 17.0}, {"date": "2005-03-02", "close": 167.99611752, "volume": 33.0}, {"date": "2005-03-03", "close": 167.99611752, "volume": 15.0}, {"date": "2005-03-04", "close": 167.99611752, "volume": 17.0}, {"date": "2005-03-07", "close": 167.99611752, "volume": 26.0}, {"date": "2005-03-08", "close": 167.99611752, "volume": 10.0}, {"date": "2005-03-09", "close": 158.99632551, "volume": 8.0}, {"date": "2005-03-10", "close": 158.99632551, "volume": 30.0}, {"date": "2005-03-11", "close": 149.9965335, "volume": 111.0}, {"date": "2005-03-15", "close": 167.99611752, "volume": 8.0}, {"date": "2005-03-16", "close": 143.99667216, "volume": 59.0}, {"date": "2005-03-17", "close": 137.99681082, "volume": 17.0}, {"date": "2005-03-21", "close": 143.99667216, "volume": 25.0}, {"date": "2005-03-23", "close": 155.99639484, "volume": 8.0}, {"date": "2005-04-01", "close": 143.99667216, "volume": 7.0}, {"date": "2005-04-04", "close": 143.99667216, "volume": 17.0}, {"date": "2005-04-06", "close": 131.99694948, "volume": 31.0}, {"date": "2005-04-07", "close": 143.99667216, "volume": 50.0}, {"date": "2005-04-13", "close": 143.99667216, "volume": 133.0}, {"date": "2005-04-14", "close": 155.99639484, "volume": 130.0}, {"date": "2005-04-15", "close": 161.99625618, "volume": 92.0}, {"date": "2005-04-18", "close": 137.99681082, "volume": 94.0}, {"date": "2005-04-19", "close": 137.99681082, "volume": 39.0}, {"date": "2005-04-20", "close": 137.99681082, "volume": 3.0}, {"date": "2005-04-21", "close": 140.99674149, "volume": 15.0}, {"date": "2005-04-26", "close": 131.99694948, "volume": 10.0}, {"date": "2005-04-27", "close": 125.99708814, "volume": 4.0}, {"date": "2005-04-28", "close": 131.99694948, "volume": 24.0}, {"date": "2005-04-29", "close": 131.99694948, "volume": 5.0}, {"date": "2005-05-02", "close": 131.99694948, "volume": 2.0}, {"date": "2005-05-04", "close": 131.99694948, "volume": 53.0}, {"date": "2005-05-05", "close": 119.9972268, "volume": 32.0}, {"date": "2005-05-06", "close": 125.99708814, "volume": 73.0}, {"date": "2005-05-09", "close": 131.99694948, "volume": 50.0}, {"date": "2005-05-11", "close": 131.99694948, "volume": 70.0}, {"date": "2005-05-12", "close": 131.99694948, "volume": 50.0}, {"date": "2005-05-13", "close": 131.99694948, "volume": 30.0}, {"date": "2005-05-18", "close": 119.9972268, "volume": 14.0}, {"date": "2005-05-20", "close": 119.9972268, "volume": 4.0}, {"date": "2005-05-24", "close": 119.9972268, "volume": 3.0}, {"date": "2005-05-25", "close": 119.9972268, "volume": 6.0}, {"date": "2005-06-03", "close": 119.9972268, "volume": 6.0}, {"date": "2005-06-06", "close": 119.9972268, "volume": 11.0}, {"date": "2005-06-07", "close": 113.99736546, "volume": 17.0}, {"date": "2005-06-15", "close": 122.99715747, "volume": 4.0}, {"date": "2005-06-17", "close": 122.99715747, "volume": 29.0}, {"date": "2005-06-20", "close": 116.99729613, "volume": 83.0}, {"date": "2005-06-21", "close": 110.99743479, "volume": 57.0}, {"date": "2005-06-22", "close": 110.99743479, "volume": 66.0}, {"date": "2005-06-24", "close": 119.9972268, "volume": 46.0}, {"date": "2005-06-28", "close": 119.9972268, "volume": 99.0}, {"date": "2005-06-30", "close": 119.9972268, "volume": 22.0}, {"date": "2005-07-01", "close": 119.9972268, "volume": 7.0}, {"date": "2005-07-05", "close": 110.99743479, "volume": 1.0}, {"date": "2005-07-08", "close": 107.99750412, "volume": 9.0}, {"date": "2005-07-12", "close": 92.99785077, "volume": 77.0}, {"date": "2005-07-18", "close": 104.99757345, "volume": 167.0}, {"date": "2005-07-19", "close": 95.99778144, "volume": 42.0}, {"date": "2005-07-20", "close": 95.99778144, "volume": 33.0}, {"date": "2005-07-25", "close": 114.61940808, "volume": 8.0}, {"date": "2005-07-26", "close": 114.61940808, "volume": 81.0}, {"date": "2005-07-27", "close": 99.13029888, "volume": 73.0}, {"date": "2005-07-28", "close": 105.32594256, "volume": 35.0}, {"date": "2005-08-01", "close": 99.13029888, "volume": 16.0}, {"date": "2005-08-02", "close": 108.4237644, "volume": 5.0}, {"date": "2005-08-04", "close": 111.52158624, "volume": 598.0}, {"date": "2005-08-05", "close": 111.52158624, "volume": 274.0}, {"date": "2005-08-08", "close": 111.52158624, "volume": 48.0}, {"date": "2005-08-09", "close": 111.52158624, "volume": 207.0}, {"date": "2005-08-10", "close": 111.52158624, "volume": 39.0}, {"date": "2005-08-12", "close": 111.52158624, "volume": 145.0}, {"date": "2005-08-15", "close": 111.52158624, "volume": 8.0}, {"date": "2005-08-17", "close": 99.13029888, "volume": 161.0}, {"date": "2005-08-25", "close": 136.30416096, "volume": 135.0}, {"date": "2005-08-29", "close": 111.52158624, "volume": 26.0}, {"date": "2005-08-31", "close": 108.4237644, "volume": 299.0}, {"date": "2005-09-01", "close": 99.13029888, "volume": 2.0}, {"date": "2005-09-02", "close": 99.13029888, "volume": 66.0}, {"date": "2005-09-06", "close": 99.13029888, "volume": 7.0}, {"date": "2005-09-07", "close": 102.22812072, "volume": 367.0}, {"date": "2005-09-09", "close": 99.13029888, "volume": 4.0}, {"date": "2005-09-16", "close": 74.34772416, "volume": 0.0}, {"date": "2005-09-19", "close": 86.73901152, "volume": 1.0}, {"date": "2005-09-20", "close": 102.22812072, "volume": 32.0}, {"date": "2005-09-21", "close": 86.73901152, "volume": 1.0}, {"date": "2005-09-29", "close": 86.73901152, "volume": 8.0}, {"date": "2005-09-30", "close": 99.13029888, "volume": 2.0}, {"date": "2005-10-05", "close": 102.22812072, "volume": 51.0}, {"date": "2005-10-07", "close": 86.73901152, "volume": 2.0}, {"date": "2005-10-12", "close": 77.445546, "volume": 0.0}, {"date": "2005-10-13", "close": 77.445546, "volume": 55.0}, {"date": "2005-10-14", "close": 71.24990232, "volume": 99.0}, {"date": "2005-10-17", "close": 71.24990232, "volume": 1.0}, {"date": "2005-10-18", "close": 77.445546, "volume": 146.0}, {"date": "2005-10-20", "close": 74.34772416, "volume": 9.0}, {"date": "2005-10-24", "close": 61.9564368, "volume": 32.0}, {"date": "2005-10-26", "close": 61.9564368, "volume": 40.0}, {"date": "2005-10-28", "close": 49.56514944, "volume": 40.0}, {"date": "2005-10-31", "close": 38.412990816, "volume": 81.0}, {"date": "2005-11-01", "close": 58.85861496, "volume": 162.0}, {"date": "2005-11-03", "close": 49.56514944, "volume": 40.0}, {"date": "2005-11-07", "close": 37.793426448, "volume": 102.0}, {"date": "2005-11-09", "close": 39.032555184, "volume": 4.0}, {"date": "2005-11-10", "close": 46.4673276, "volume": 15.0}, {"date": "2005-11-11", "close": 39.032555184, "volume": 1.0}, {"date": "2005-11-15", "close": 49.56514944, "volume": 48.0}, {"date": "2005-11-21", "close": 49.56514944, "volume": 32.0}, {"date": "2005-11-22", "close": 56.380357488, "volume": 145.0}, {"date": "2005-11-23", "close": 55.76079312, "volume": 171.0}, {"date": "2005-11-24", "close": 55.76079312, "volume": 81.0}, {"date": "2005-11-25", "close": 55.76079312, "volume": 186.0}, {"date": "2005-11-28", "close": 92.9346552, "volume": 169.0}, {"date": "2005-11-29", "close": 80.54336784, "volume": 233.0}, {"date": "2005-11-30", "close": 77.445546, "volume": 25.0}, {"date": "2005-12-01", "close": 61.9564368, "volume": 385.0}, {"date": "2005-12-02", "close": 65.05425864, "volume": 69.0}, {"date": "2005-12-05", "close": 65.05425864, "volume": 47.0}, {"date": "2005-12-06", "close": 61.9564368, "volume": 3.0}, {"date": "2005-12-07", "close": 61.9564368, "volume": 31.0}, {"date": "2005-12-09", "close": 58.85861496, "volume": 71.0}, {"date": "2005-12-22", "close": 46.4673276, "volume": 36.0}, {"date": "2005-12-30", "close": 49.56514944, "volume": 89.0}, {"date": "2006-01-03", "close": 49.56514944, "volume": 1.0}, {"date": "2006-01-04", "close": 38.412990816, "volume": 72.0}, {"date": "2006-01-05", "close": 46.4673276, "volume": 16.0}, {"date": "2006-01-09", "close": 44.608634496, "volume": 16.0}, {"date": "2006-01-12", "close": 44.608634496, "volume": 17.0}, {"date": "2006-01-17", "close": 44.608634496, "volume": 4.0}, {"date": "2006-01-18", "close": 37.793426448, "volume": 234.0}, {"date": "2006-01-19", "close": 32.836911504, "volume": 21.0}, {"date": "2006-01-20", "close": 37.17386208, "volume": 79.0}, {"date": "2006-01-23", "close": 37.17386208, "volume": 1.0}, {"date": "2006-01-25", "close": 37.17386208, "volume": 39.0}, {"date": "2006-01-27", "close": 45.847763232, "volume": 159.0}, {"date": "2006-01-30", "close": 37.17386208, "volume": 323.0}, {"date": "2006-01-31", "close": 37.17386208, "volume": 125.0}, {"date": "2006-02-01", "close": 37.17386208, "volume": 993.0}, {"date": "2006-02-02", "close": 43.36950576, "volume": 269.0}, {"date": "2006-02-03", "close": 39.032555184, "volume": 104.0}, {"date": "2006-02-06", "close": 37.17386208, "volume": 161.0}, {"date": "2006-02-07", "close": 37.17386208, "volume": 174.0}, {"date": "2006-02-08", "close": 37.17386208, "volume": 257.0}, {"date": "2006-02-09", "close": 37.17386208, "volume": 226.0}, {"date": "2006-02-10", "close": 35.934733344, "volume": 1.0}, {"date": "2006-02-13", "close": 32.836911504, "volume": 34.0}, {"date": "2006-02-15", "close": 32.217347136, "volume": 36.0}, {"date": "2006-02-16", "close": 27.88039656, "volume": 130.0}, {"date": "2006-02-17", "close": 20.445624144, "volume": 3.0}, {"date": "2006-02-24", "close": 26.641267824, "volume": 506.0}, {"date": "2006-02-27", "close": 30.9782184, "volume": 548.0}, {"date": "2006-02-28", "close": 30.9782184, "volume": 83.0}, {"date": "2006-03-01", "close": 30.9782184, "volume": 161.0}, {"date": "2006-03-07", "close": 30.9782184, "volume": 194.0}, {"date": "2006-03-09", "close": 32.217347136, "volume": 1057.0}, {"date": "2006-03-10", "close": 30.9782184, "volume": 157.0}, {"date": "2006-03-13", "close": 31.597782768, "volume": 188.0}, {"date": "2006-03-14", "close": 30.358654032, "volume": 161.0}, {"date": "2006-03-15", "close": 29.739089664, "volume": 162.0}, {"date": "2006-03-16", "close": 29.739089664, "volume": 80.0}, {"date": "2006-03-17", "close": 24.78257472, "volume": 1395.0}, {"date": "2006-03-20", "close": 25.402139088, "volume": 210.0}, {"date": "2006-03-21", "close": 29.119525296, "volume": 150.0}, {"date": "2006-03-23", "close": 21.68475288, "volume": 605.0}, {"date": "2006-03-24", "close": 21.065188512, "volume": 364.0}, {"date": "2006-03-27", "close": 24.78257472, "volume": 572.0}, {"date": "2006-03-30", "close": 24.78257472, "volume": 185.0}, {"date": "2006-03-31", "close": 24.78257472, "volume": 236.0}, {"date": "2006-04-03", "close": 26.641267824, "volume": 233.0}, {"date": "2006-04-04", "close": 26.641267824, "volume": 172.0}, {"date": "2006-04-05", "close": 26.641267824, "volume": 223.0}, {"date": "2006-04-10", "close": 28.499960928, "volume": 246.0}, {"date": "2006-04-12", "close": 24.78257472, "volume": 218.0}, {"date": "2006-04-18", "close": 24.78257472, "volume": 105.0}, {"date": "2006-04-19", "close": 22.923881616, "volume": 371.0}, {"date": "2006-04-26", "close": 27.260832192, "volume": 40.0}, {"date": "2006-04-27", "close": 22.923881616, "volume": 597.0}, {"date": "2006-04-28", "close": 19.206495408, "volume": 431.0}, {"date": "2006-05-01", "close": 19.206495408, "volume": 1.0}, {"date": "2006-05-02", "close": 18.58693104, "volume": 395.0}, {"date": "2006-05-03", "close": 19.206495408, "volume": 48.0}, {"date": "2006-05-04", "close": 17.967366672, "volume": 178.0}, {"date": "2006-05-08", "close": 19.206495408, "volume": 113.0}, {"date": "2006-05-09", "close": 24.78257472, "volume": 9665.0}, {"date": "2006-05-10", "close": 20.445624144, "volume": 1060.0}, {"date": "2006-05-11", "close": 20.445624144, "volume": 405.0}, {"date": "2006-05-17", "close": 24.78257472, "volume": 180.0}, {"date": "2006-05-18", "close": 24.78257472, "volume": 38.0}, {"date": "2006-05-19", "close": 26.021703456, "volume": 46.0}, {"date": "2006-05-22", "close": 22.923881616, "volume": 16.0}, {"date": "2006-05-23", "close": 22.923881616, "volume": 258.0}, {"date": "2006-05-25", "close": 22.304317248, "volume": 315.0}, {"date": "2006-05-29", "close": 22.304317248, "volume": 42.0}, {"date": "2006-05-31", "close": 21.065188512, "volume": 61.0}, {"date": "2006-06-02", "close": 19.206495408, "volume": 182.0}, {"date": "2006-06-05", "close": 19.206495408, "volume": 402.0}, {"date": "2006-06-08", "close": 19.826059776, "volume": 233.0}, {"date": "2006-06-14", "close": 19.206495408, "volume": 128.0}, {"date": "2006-06-15", "close": 19.206495408, "volume": 2.0}, {"date": "2006-06-16", "close": 19.206495408, "volume": 39.0}, {"date": "2006-06-19", "close": 19.826059776, "volume": 182.0}, {"date": "2006-06-21", "close": 24.78257472, "volume": 19.0}, {"date": "2006-06-22", "close": 22.923881616, "volume": 60.0}, {"date": "2006-06-23", "close": 19.826059776, "volume": 16.0}, {"date": "2006-06-26", "close": 18.58693104, "volume": 40.0}, {"date": "2006-06-27", "close": 18.58693104, "volume": 2.0}, {"date": "2006-06-28", "close": 18.58693104, "volume": 58.0}, {"date": "2006-06-29", "close": 18.58693104, "volume": 1005.0}, {"date": "2006-06-30", "close": 16.108673568, "volume": 539.0}, {"date": "2006-07-03", "close": 19.206495408, "volume": 32.0}, {"date": "2006-07-04", "close": 16.728237936, "volume": 0.0}, {"date": "2006-07-07", "close": 16.728237936, "volume": 4.0}, {"date": "2006-07-11", "close": 16.108673568, "volume": 238.0}, {"date": "2006-07-17", "close": 20.445624144, "volume": 157.0}, {"date": "2006-07-19", "close": 18.58693104, "volume": 81.0}, {"date": "2006-07-20", "close": 17.967366672, "volume": 440.0}, {"date": "2006-07-24", "close": 16.728237936, "volume": 323.0}, {"date": "2006-07-26", "close": 15.4891092, "volume": 1089.0}, {"date": "2006-07-27", "close": 15.4891092, "volume": 323.0}, {"date": "2006-07-31", "close": 15.4891092, "volume": 484.0}, {"date": "2006-08-01", "close": 15.4891092, "volume": 79.0}, {"date": "2006-08-02", "close": 12.39128736, "volume": 629.0}, {"date": "2006-08-03", "close": 12.39128736, "volume": 73.0}, {"date": "2006-08-04", "close": 14.869544832, "volume": 81.0}, {"date": "2006-08-07", "close": 13.630416096, "volume": 161.0}, {"date": "2006-08-08", "close": 13.010851728, "volume": 161.0}, {"date": "2006-08-09", "close": 13.010851728, "volume": 242.0}, {"date": "2006-08-10", "close": 13.010851728, "volume": 81.0}, {"date": "2006-08-14", "close": 15.4891092, "volume": 468.0}, {"date": "2006-08-18", "close": 13.630416096, "volume": 3.0}, {"date": "2006-08-23", "close": 13.630416096, "volume": 56.0}, {"date": "2006-08-25", "close": 12.39128736, "volume": 187.0}, {"date": "2006-08-30", "close": 13.16574282, "volume": 1.0}, {"date": "2006-09-04", "close": 17.81247558, "volume": 39.0}, {"date": "2006-09-07", "close": 14.71465374, "volume": 47.0}, {"date": "2006-09-11", "close": 14.71465374, "volume": 264.0}, {"date": "2006-09-12", "close": 13.94019828, "volume": 159.0}, {"date": "2006-09-15", "close": 13.16574282, "volume": 257.0}, {"date": "2006-09-19", "close": 13.16574282, "volume": 84.0}, {"date": "2006-09-20", "close": 12.39128736, "volume": 65.0}, {"date": "2006-09-22", "close": 15.4891092, "volume": 65.0}, {"date": "2006-10-03", "close": 13.94019828, "volume": 130.0}, {"date": "2006-10-05", "close": 13.94019828, "volume": 322.0}, {"date": "2006-10-26", "close": 12.39128736, "volume": 202.0}, {"date": "2006-10-30", "close": 12.39128736, "volume": 45.0}, {"date": "2006-11-03", "close": 12.39128736, "volume": 6.0}, {"date": "2006-11-07", "close": 12.39128736, "volume": 0.0}, {"date": "2006-11-08", "close": 13.94019828, "volume": 157.0}, {"date": "2006-11-15", "close": 15.4891092, "volume": 465.0}, {"date": "2006-11-17", "close": 15.4891092, "volume": 26.0}, {"date": "2006-11-20", "close": 17.03802012, "volume": 334.0}, {"date": "2006-11-21", "close": 17.03802012, "volume": 230.0}, {"date": "2006-11-23", "close": 16.26356466, "volume": 1540.0}, {"date": "2006-11-24", "close": 21.68475288, "volume": 116.0}, {"date": "2006-11-27", "close": 18.58693104, "volume": 231.0}, {"date": "2006-11-29", "close": 20.91029742, "volume": 189.0}, {"date": "2006-12-04", "close": 18.58693104, "volume": 116.0}, {"date": "2006-12-05", "close": 18.58693104, "volume": 116.0}, {"date": "2006-12-06", "close": 15.4891092, "volume": 699.0}, {"date": "2006-12-12", "close": 19.3613865, "volume": 408.0}, {"date": "2006-12-13", "close": 21.68475288, "volume": 292.0}, {"date": "2006-12-14", "close": 20.91029742, "volume": 258.0}, {"date": "2007-01-03", "close": 17.81247558, "volume": 194.0}, {"date": "2007-01-08", "close": 17.03802012, "volume": 0.0}, {"date": "2007-01-10", "close": 17.03802012, "volume": 65.0}, {"date": "2007-01-15", "close": 17.03802012, "volume": 53.0}, {"date": "2007-01-22", "close": 16.26356466, "volume": 501.0}, {"date": "2007-01-23", "close": 19.3613865, "volume": 216.0}, {"date": "2007-02-01", "close": 19.3613865, "volume": 13.0}, {"date": "2007-02-02", "close": 19.3613865, "volume": 116.0}, {"date": "2007-02-05", "close": 19.3613865, "volume": 13.0}, {"date": "2007-02-08", "close": 18.58693104, "volume": 6.0}, {"date": "2007-02-12", "close": 18.58693104, "volume": 129.0}, {"date": "2007-02-13", "close": 17.03802012, "volume": 775.0}, {"date": "2007-02-21", "close": 17.03802012, "volume": 0.0}, {"date": "2007-02-27", "close": 17.03802012, "volume": 2.0}, {"date": "2007-02-28", "close": 13.94019828, "volume": 1.0}, {"date": "2007-03-07", "close": 14.71465374, "volume": 83.0}, {"date": "2007-03-13", "close": 19.3613865, "volume": 393.0}, {"date": "2007-03-14", "close": 21.68475288, "volume": 640.0}, {"date": "2007-03-15", "close": 14.71465374, "volume": 329.0}, {"date": "2007-03-16", "close": 15.4891092, "volume": 129.0}, {"date": "2007-03-19", "close": 14.71465374, "volume": 3.0}, {"date": "2007-03-21", "close": 21.68475288, "volume": 1042.0}, {"date": "2007-03-22", "close": 24.78257472, "volume": 977.0}, {"date": "2007-03-23", "close": 27.1059411, "volume": 323.0}, {"date": "2007-03-27", "close": 24.00811926, "volume": 65.0}, {"date": "2007-03-28", "close": 24.00811926, "volume": 17.0}, {"date": "2007-03-29", "close": 18.58693104, "volume": 258.0}, {"date": "2007-03-30", "close": 23.2336638, "volume": 194.0}, {"date": "2007-04-03", "close": 20.13584196, "volume": 258.0}, {"date": "2007-04-04", "close": 23.2336638, "volume": 452.0}, {"date": "2007-04-10", "close": 23.2336638, "volume": 84.0}, {"date": "2007-04-12", "close": 26.33148564, "volume": 39.0}, {"date": "2007-04-13", "close": 22.45920834, "volume": 129.0}, {"date": "2007-04-16", "close": 27.88039656, "volume": 2734.0}, {"date": "2007-04-17", "close": 31.75267386, "volume": 3738.0}, {"date": "2007-04-18", "close": 31.75267386, "volume": 1908.0}, {"date": "2007-04-19", "close": 32.52712932, "volume": 2227.0}, {"date": "2007-04-20", "close": 34.8504957, "volume": 3004.0}, {"date": "2007-04-23", "close": 39.49722846, "volume": 4198.0}, {"date": "2007-04-24", "close": 36.39940662, "volume": 2706.0}, {"date": "2007-04-26", "close": 35.62495116, "volume": 698.0}, {"date": "2007-04-27", "close": 30.9782184, "volume": 874.0}, {"date": "2007-05-01", "close": 30.9782184, "volume": 448.0}, {"date": "2007-05-03", "close": 29.42930748, "volume": 369.0}, {"date": "2007-05-04", "close": 29.42930748, "volume": 129.0}, {"date": "2007-05-07", "close": 34.07604024, "volume": 248.0}, {"date": "2007-05-08", "close": 28.65485202, "volume": 134.0}, {"date": "2007-05-09", "close": 26.33148564, "volume": 258.0}, {"date": "2007-05-10", "close": 29.42930748, "volume": 1197.0}, {"date": "2007-05-11", "close": 28.65485202, "volume": 43.0}, {"date": "2007-05-15", "close": 30.9782184, "volume": 135.0}, {"date": "2007-05-16", "close": 28.65485202, "volume": 178.0}, {"date": "2007-05-17", "close": 30.9782184, "volume": 148.0}, {"date": "2007-05-18", "close": 30.9782184, "volume": 258.0}, {"date": "2007-05-21", "close": 27.88039656, "volume": 135.0}, {"date": "2007-05-22", "close": 29.42930748, "volume": 758.0}, {"date": "2007-05-23", "close": 28.65485202, "volume": 129.0}, {"date": "2007-05-24", "close": 30.9782184, "volume": 279.0}, {"date": "2007-05-25", "close": 29.42930748, "volume": 15.0}, {"date": "2007-05-28", "close": 30.9782184, "volume": 253.0}, {"date": "2007-05-29", "close": 28.65485202, "volume": 323.0}, {"date": "2007-05-30", "close": 27.1059411, "volume": 755.0}, {"date": "2007-05-31", "close": 25.55703018, "volume": 581.0}, {"date": "2007-06-01", "close": 24.78257472, "volume": 995.0}, {"date": "2007-06-04", "close": 24.00811926, "volume": 413.0}, {"date": "2007-06-05", "close": 24.78257472, "volume": 258.0}, {"date": "2007-06-06", "close": 24.00811926, "volume": 13.0}, {"date": "2007-06-07", "close": 28.65485202, "volume": 129.0}, {"date": "2007-06-08", "close": 27.1059411, "volume": 239.0}, {"date": "2007-06-12", "close": 28.65485202, "volume": 129.0}, {"date": "2007-06-14", "close": 24.78257472, "volume": 285.0}, {"date": "2007-06-15", "close": 28.65485202, "volume": 232.0}, {"date": "2007-06-18", "close": 24.78257472, "volume": 534.0}, {"date": "2007-06-20", "close": 24.78257472, "volume": 0.0}, {"date": "2007-06-21", "close": 24.00811926, "volume": 518.0}, {"date": "2007-06-22", "close": 24.00811926, "volume": 0.0}, {"date": "2007-06-25", "close": 24.00811926, "volume": 1011.0}, {"date": "2007-06-26", "close": 24.78257472, "volume": 36.0}, {"date": "2007-06-27", "close": 25.55703018, "volume": 395.0}, {"date": "2007-06-28", "close": 25.55703018, "volume": 3.0}, {"date": "2007-06-29", "close": 25.55703018, "volume": 36.0}, {"date": "2007-07-02", "close": 27.1059411, "volume": 7.0}, {"date": "2007-07-03", "close": 27.1059411, "volume": 311.0}, {"date": "2007-07-04", "close": 25.55703018, "volume": 272.0}, {"date": "2007-07-06", "close": 25.55703018, "volume": 10.0}, {"date": "2007-07-10", "close": 26.33148564, "volume": 2.0}, {"date": "2007-07-11", "close": 24.78257472, "volume": 375.0}, {"date": "2007-07-12", "close": 29.42930748, "volume": 328.0}, {"date": "2007-07-16", "close": 27.1059411, "volume": 53.0}, {"date": "2007-07-17", "close": 37.17386208, "volume": 451.0}, {"date": "2007-07-18", "close": 33.30158478, "volume": 39.0}, {"date": "2007-07-20", "close": 30.9782184, "volume": 129.0}, {"date": "2007-07-24", "close": 25.55703018, "volume": 259.0}, {"date": "2007-07-25", "close": 27.88039656, "volume": 1061.0}, {"date": "2007-07-26", "close": 26.33148564, "volume": 13.0}, {"date": "2007-07-27", "close": 24.00811926, "volume": 323.0}, {"date": "2007-07-31", "close": 27.88039656, "volume": 303.0}, {"date": "2007-08-01", "close": 24.00811926, "volume": 1218.0}, {"date": "2007-08-02", "close": 24.78257472, "volume": 323.0}, {"date": "2007-08-03", "close": 26.33148564, "volume": 163.0}, {"date": "2007-08-06", "close": 25.55703018, "volume": 65.0}, {"date": "2007-08-07", "close": 25.55703018, "volume": 69.0}, {"date": "2007-08-08", "close": 24.00811926, "volume": 161.0}, {"date": "2007-08-09", "close": 27.88039656, "volume": 1091.0}, {"date": "2007-08-10", "close": 24.00811926, "volume": 968.0}, {"date": "2007-08-14", "close": 23.2336638, "volume": 581.0}, {"date": "2007-08-15", "close": 20.13584196, "volume": 290.0}, {"date": "2007-08-16", "close": 19.3613865, "volume": 258.0}, {"date": "2007-08-20", "close": 22.45920834, "volume": 39.0}, {"date": "2007-08-22", "close": 20.91029742, "volume": 258.0}, {"date": "2007-08-28", "close": 17.03802012, "volume": 26.0}, {"date": "2007-09-05", "close": 19.3613865, "volume": 142.0}, {"date": "2007-09-10", "close": 19.3613865, "volume": 284.0}, {"date": "2007-09-20", "close": 22.45920834, "volume": 258.0}, {"date": "2007-09-21", "close": 22.45920834, "volume": 273.0}, {"date": "2007-09-25", "close": 23.2336638, "volume": 1147.0}, {"date": "2007-09-26", "close": 22.45920834, "volume": 646.0}, {"date": "2007-10-01", "close": 20.13584196, "volume": 74.0}, {"date": "2007-10-04", "close": 20.91029742, "volume": 1002.0}, {"date": "2007-10-08", "close": 24.00811926, "volume": 297.0}, {"date": "2007-10-10", "close": 20.91029742, "volume": 1663.0}, {"date": "2007-10-15", "close": 19.3613865, "volume": 154.0}, {"date": "2007-10-17", "close": 18.58693104, "volume": 136.0}, {"date": "2007-10-18", "close": 18.58693104, "volume": 0.0}, {"date": "2007-10-19", "close": 18.58693104, "volume": 226.0}, {"date": "2007-10-23", "close": 15.4891092, "volume": 660.0}, {"date": "2007-10-24", "close": 16.26356466, "volume": 1272.0}, {"date": "2007-10-29", "close": 21.68475288, "volume": 53.0}, {"date": "2007-11-09", "close": 19.3613865, "volume": 323.0}, {"date": "2007-11-13", "close": 19.3613865, "volume": 323.0}, {"date": "2007-11-20", "close": 19.3613865, "volume": 323.0}, {"date": "2007-11-22", "close": 17.03802012, "volume": 65.0}, {"date": "2007-11-26", "close": 19.3613865, "volume": 4.0}, {"date": "2007-11-28", "close": 17.81247558, "volume": 258.0}, {"date": "2007-12-04", "close": 17.03802012, "volume": 304.0}, {"date": "2007-12-06", "close": 16.26356466, "volume": 535.0}, {"date": "2007-12-07", "close": 16.26356466, "volume": 524.0}, {"date": "2007-12-12", "close": 20.91029742, "volume": 564.0}, {"date": "2007-12-14", "close": 17.81247558, "volume": 75.0}, {"date": "2007-12-18", "close": 17.81247558, "volume": 814.0}, {"date": "2007-12-19", "close": 16.26356466, "volume": 0.0}, {"date": "2007-12-20", "close": 16.26356466, "volume": 150.0}, {"date": "2007-12-21", "close": 15.4891092, "volume": 252.0}, {"date": "2007-12-27", "close": 16.26356466, "volume": 129.0}, {"date": "2007-12-31", "close": 15.4891092, "volume": 129.0}, {"date": "2008-01-04", "close": 13.94019828, "volume": 258.0}, {"date": "2008-01-07", "close": 13.94019828, "volume": 73.0}, {"date": "2008-01-08", "close": 14.71465374, "volume": 32.0}, {"date": "2008-01-16", "close": 15.4891092, "volume": 258.0}, {"date": "2008-01-22", "close": 13.94019828, "volume": 789.0}, {"date": "2008-01-24", "close": 13.94019828, "volume": 295.0}, {"date": "2008-01-25", "close": 20.91029742, "volume": 1.0}, {"date": "2008-02-04", "close": 14.71465374, "volume": 129.0}, {"date": "2008-02-14", "close": 12.39128736, "volume": 258.0}, {"date": "2008-02-20", "close": 10.84237644, "volume": 710.0}, {"date": "2008-02-21", "close": 11.6168319, "volume": 129.0}, {"date": "2008-02-28", "close": 10.06792098, "volume": 258.0}, {"date": "2008-02-29", "close": 11.6168319, "volume": 79.0}, {"date": "2008-03-04", "close": 12.39128736, "volume": 437.0}, {"date": "2008-03-05", "close": 12.39128736, "volume": 420.0}, {"date": "2008-03-06", "close": 12.39128736, "volume": 355.0}, {"date": "2008-03-07", "close": 12.39128736, "volume": 219.0}, {"date": "2008-03-10", "close": 10.84237644, "volume": 646.0}, {"date": "2008-03-17", "close": 13.94019828, "volume": 82.0}, {"date": "2008-03-20", "close": 12.39128736, "volume": 178.0}, {"date": "2008-03-28", "close": 11.6168319, "volume": 1291.0}, {"date": "2008-03-31", "close": 11.6168319, "volume": 2105.0}, {"date": "2008-04-01", "close": 11.6168319, "volume": 39.0}, {"date": "2008-04-02", "close": 11.6168319, "volume": 90.0}, {"date": "2008-04-03", "close": 13.16574282, "volume": 291.0}, {"date": "2008-04-08", "close": 11.6168319, "volume": 3.0}, {"date": "2008-04-14", "close": 11.6168319, "volume": 345.0}, {"date": "2008-04-18", "close": 12.39128736, "volume": 129.0}, {"date": "2008-05-07", "close": 11.6168319, "volume": 44.0}, {"date": "2008-05-09", "close": 11.6168319, "volume": 646.0}, {"date": "2008-05-12", "close": 10.06792098, "volume": 227.0}, {"date": "2008-05-15", "close": 9.29346552, "volume": 1076.0}, {"date": "2008-05-19", "close": 11.6168319, "volume": 14.0}, {"date": "2008-05-20", "close": 10.06792098, "volume": 1.0}, {"date": "2008-05-23", "close": 12.39128736, "volume": 2622.0}, {"date": "2008-05-26", "close": 11.6168319, "volume": 516.0}, {"date": "2008-05-28", "close": 11.6168319, "volume": 451.0}, {"date": "2008-05-30", "close": 13.94019828, "volume": 3719.0}, {"date": "2008-06-02", "close": 13.94019828, "volume": 88.0}, {"date": "2008-06-03", "close": 13.94019828, "volume": 558.0}, {"date": "2008-06-05", "close": 13.94019828, "volume": 323.0}, {"date": "2008-06-06", "close": 12.39128736, "volume": 1012.0}, {"date": "2008-06-10", "close": 12.39128736, "volume": 505.0}, {"date": "2008-06-12", "close": 12.39128736, "volume": 387.0}, {"date": "2008-06-13", "close": 13.94019828, "volume": 368.0}, {"date": "2008-06-16", "close": 14.71465374, "volume": 759.0}, {"date": "2008-06-17", "close": 14.71465374, "volume": 290.0}, {"date": "2008-06-18", "close": 12.39128736, "volume": 654.0}, {"date": "2008-06-19", "close": 12.39128736, "volume": 13.0}, {"date": "2008-06-20", "close": 13.16574282, "volume": 653.0}, {"date": "2008-06-23", "close": 13.16574282, "volume": 1.0}, {"date": "2008-06-26", "close": 13.16574282, "volume": 259.0}, {"date": "2008-06-27", "close": 13.94019828, "volume": 2934.0}, {"date": "2008-06-30", "close": 11.6168319, "volume": 778.0}, {"date": "2008-07-02", "close": 13.16574282, "volume": 323.0}, {"date": "2008-07-03", "close": 13.94019828, "volume": 369.0}, {"date": "2008-07-04", "close": 13.94019828, "volume": 2386.0}, {"date": "2008-07-07", "close": 11.6168319, "volume": 2202.0}, {"date": "2008-07-08", "close": 13.94019828, "volume": 87.0}, {"date": "2008-07-10", "close": 11.6168319, "volume": 291.0}, {"date": "2008-07-15", "close": 12.39128736, "volume": 77.0}, {"date": "2008-07-16", "close": 12.39128736, "volume": 1.0}, {"date": "2008-07-18", "close": 12.39128736, "volume": 51.0}, {"date": "2008-07-21", "close": 11.6168319, "volume": 46.0}, {"date": "2008-07-28", "close": 13.94019828, "volume": 347.0}, {"date": "2008-07-29", "close": 13.16574282, "volume": 1291.0}, {"date": "2008-07-30", "close": 13.16574282, "volume": 646.0}, {"date": "2008-08-01", "close": 13.94019828, "volume": 9.0}, {"date": "2008-08-13", "close": 10.06792098, "volume": 646.0}, {"date": "2008-08-19", "close": 11.6168319, "volume": 194.0}, {"date": "2008-08-20", "close": 12.39128736, "volume": 564.0}, {"date": "2008-08-21", "close": 11.6168319, "volume": 674.0}, {"date": "2008-08-22", "close": 15.4891092, "volume": 2348.0}, {"date": "2008-09-01", "close": 13.16574282, "volume": 60.0}, {"date": "2008-09-02", "close": 13.16574282, "volume": 46.0}, {"date": "2008-09-04", "close": 11.6168319, "volume": 194.0}, {"date": "2008-09-19", "close": 6.19564368, "volume": 260.0}, {"date": "2008-10-03", "close": 6.19564368, "volume": 323.0}, {"date": "2008-10-06", "close": 7.7445546, "volume": 258.0}, {"date": "2008-10-07", "close": 7.7445546, "volume": 387.0}, {"date": "2008-10-09", "close": 7.7445546, "volume": 387.0}, {"date": "2008-11-27", "close": 5.42118822, "volume": 0.0}, {"date": "2008-12-01", "close": 6.19564368, "volume": 703.0}, {"date": "2008-12-03", "close": 6.97009914, "volume": 801.0}, {"date": "2008-12-04", "close": 6.19564368, "volume": 1053.0}, {"date": "2008-12-11", "close": 5.42118822, "volume": 515.0}, {"date": "2008-12-17", "close": 5.42118822, "volume": 1679.0}, {"date": "2008-12-19", "close": 5.42118822, "volume": 646.0}, {"date": "2008-12-23", "close": 5.42118822, "volume": 387.0}, {"date": "2009-01-07", "close": 6.19564368, "volume": 1937.0}, {"date": "2009-01-22", "close": 6.97009914, "volume": 258.0}, {"date": "2009-02-02", "close": 6.19564368, "volume": 193.0}, {"date": "2009-02-03", "close": 6.19564368, "volume": 194.0}, {"date": "2009-02-04", "close": 6.97009914, "volume": 1.0}, {"date": "2009-02-10", "close": 3.8722773, "volume": 646.0}, {"date": "2009-02-12", "close": 3.8722773, "volume": 258.0}, {"date": "2009-03-09", "close": 5.42118822, "volume": 646.0}, {"date": "2009-03-10", "close": 3.8722773, "volume": 46.0}, {"date": "2009-03-11", "close": 3.09782184, "volume": 749.0}, {"date": "2009-03-25", "close": 4.64673276, "volume": 1175.0}, {"date": "2009-03-26", "close": 3.8722773, "volume": 878.0}, {"date": "2009-03-27", "close": 3.8722773, "volume": 258.0}, {"date": "2009-04-06", "close": 3.8722773, "volume": 220.0}, {"date": "2009-04-07", "close": 3.8722773, "volume": 0.0}, {"date": "2009-04-09", "close": 3.8722773, "volume": 387.0}, {"date": "2009-04-27", "close": 6.19564368, "volume": 161.0}, {"date": "2009-04-29", "close": 6.19564368, "volume": 101.0}, {"date": "2009-05-01", "close": 6.19564368, "volume": 839.0}, {"date": "2009-05-04", "close": 6.19564368, "volume": 1291.0}, {"date": "2009-05-05", "close": 5.42118822, "volume": 452.0}, {"date": "2009-05-08", "close": 6.19564368, "volume": 1291.0}, {"date": "2009-05-11", "close": 5.42118822, "volume": 956.0}, {"date": "2009-05-13", "close": 5.42118822, "volume": 2195.0}, {"date": "2009-05-14", "close": 5.42118822, "volume": 2576.0}, {"date": "2009-05-18", "close": 5.42118822, "volume": 1378.0}, {"date": "2009-05-19", "close": 5.42118822, "volume": 258.0}, {"date": "2009-05-20", "close": 7.7445546, "volume": 1291.0}, {"date": "2009-05-25", "close": 15.4891092, "volume": 579.0}, {"date": "2009-06-05", "close": 46.4673276, "volume": 41371.0}, {"date": "2009-06-09", "close": 45.69287214, "volume": 13555.0}, {"date": "2009-06-10", "close": 62.73089226, "volume": 7609.0}, {"date": "2009-06-11", "close": 61.9564368, "volume": 4636.0}, {"date": "2009-06-12", "close": 76.67109054, "volume": 10039.0}, {"date": "2009-06-15", "close": 108.4237644, "volume": 13576.0}, {"date": "2009-06-16", "close": 100.6792098, "volume": 5925.0}, {"date": "2009-06-17", "close": 96.8069325, "volume": 4021.0}, {"date": "2009-06-18", "close": 108.4237644, "volume": 4086.0}, {"date": "2009-06-19", "close": 116.168319, "volume": 3831.0}, {"date": "2009-06-22", "close": 100.6792098, "volume": 4588.0}, {"date": "2009-06-23", "close": 89.0623779, "volume": 1664.0}, {"date": "2009-06-24", "close": 69.7009914, "volume": 5095.0}, {"date": "2009-06-25", "close": 74.34772416, "volume": 2014.0}, {"date": "2009-06-26", "close": 77.445546, "volume": 1663.0}, {"date": "2009-06-29", "close": 65.8287141, "volume": 2167.0}, {"date": "2009-06-30", "close": 77.445546, "volume": 1329.0}, {"date": "2009-07-01", "close": 69.7009914, "volume": 3473.0}, {"date": "2009-07-02", "close": 69.7009914, "volume": 813.0}, {"date": "2009-07-06", "close": 77.445546, "volume": 2763.0}, {"date": "2009-07-07", "close": 76.67109054, "volume": 1249.0}, {"date": "2009-07-08", "close": 69.7009914, "volume": 610.0}, {"date": "2009-07-09", "close": 64.27980318, "volume": 2000.0}, {"date": "2009-07-10", "close": 69.7009914, "volume": 512.0}, {"date": "2009-07-13", "close": 70.47544686, "volume": 833.0}, {"date": "2009-07-14", "close": 69.7009914, "volume": 1088.0}, {"date": "2009-07-15", "close": 69.7009914, "volume": 403.0}, {"date": "2009-07-16", "close": 67.37762502, "volume": 319.0}, {"date": "2009-07-17", "close": 66.60316956, "volume": 706.0}, {"date": "2009-07-20", "close": 68.92653594, "volume": 1132.0}, {"date": "2009-07-21", "close": 68.15208048, "volume": 1156.0}, {"date": "2009-07-22", "close": 66.60316956, "volume": 700.0}, {"date": "2009-07-23", "close": 68.15208048, "volume": 2010.0}, {"date": "2009-07-24", "close": 69.7009914, "volume": 1605.0}, {"date": "2009-07-27", "close": 81.3178233, "volume": 857.0}, {"date": "2009-07-28", "close": 85.1901006, "volume": 1160.0}, {"date": "2009-07-29", "close": 100.6792098, "volume": 4729.0}, {"date": "2009-07-30", "close": 89.0623779, "volume": 2286.0}, {"date": "2009-07-31", "close": 85.1901006, "volume": 1934.0}, {"date": "2009-08-03", "close": 89.0623779, "volume": 1611.0}, {"date": "2009-08-04", "close": 85.1901006, "volume": 1572.0}, {"date": "2009-08-05", "close": 96.8069325, "volume": 3153.0}, {"date": "2009-08-06", "close": 89.0623779, "volume": 1630.0}, {"date": "2009-08-07", "close": 85.1901006, "volume": 1138.0}, {"date": "2009-08-10", "close": 85.1901006, "volume": 2911.0}, {"date": "2009-08-11", "close": 85.1901006, "volume": 2293.0}, {"date": "2009-08-12", "close": 81.3178233, "volume": 223.0}, {"date": "2009-08-13", "close": 81.3178233, "volume": 1817.0}, {"date": "2009-08-14", "close": 81.3178233, "volume": 796.0}, {"date": "2009-08-17", "close": 77.445546, "volume": 1243.0}, {"date": "2009-08-18", "close": 77.445546, "volume": 482.0}, {"date": "2009-08-19", "close": 77.445546, "volume": 604.0}, {"date": "2009-08-20", "close": 77.445546, "volume": 615.0}, {"date": "2009-08-21", "close": 81.3178233, "volume": 1025.0}, {"date": "2009-08-24", "close": 77.445546, "volume": 926.0}, {"date": "2009-08-25", "close": 77.445546, "volume": 291.0}, {"date": "2009-08-26", "close": 73.5732687, "volume": 2108.0}, {"date": "2009-08-27", "close": 71.24990232, "volume": 476.0}, {"date": "2009-08-28", "close": 77.445546, "volume": 2378.0}, {"date": "2009-08-31", "close": 81.3178233, "volume": 222.0}, {"date": "2009-09-02", "close": 85.1901006, "volume": 8055.0}, {"date": "2009-09-03", "close": 89.0623779, "volume": 1954.0}, {"date": "2009-09-04", "close": 96.8069325, "volume": 3292.0}, {"date": "2009-09-07", "close": 96.8069325, "volume": 2405.0}, {"date": "2009-09-08", "close": 120.0405963, "volume": 13632.0}, {"date": "2009-09-09", "close": 116.168319, "volume": 6055.0}, {"date": "2009-09-10", "close": 112.2960417, "volume": 5053.0}, {"date": "2009-09-15", "close": 123.9128736, "volume": 4806.0}, {"date": "2009-09-17", "close": 123.9128736, "volume": 7282.0}, {"date": "2009-09-18", "close": 120.0405963, "volume": 1981.0}, {"date": "2009-09-21", "close": 116.168319, "volume": 1184.0}, {"date": "2009-09-22", "close": 112.2960417, "volume": 1825.0}, {"date": "2009-09-23", "close": 116.168319, "volume": 1055.0}, {"date": "2009-09-24", "close": 116.168319, "volume": 1385.0}, {"date": "2009-09-25", "close": 116.168319, "volume": 1771.0}, {"date": "2009-09-28", "close": 116.168319, "volume": 564.0}, {"date": "2009-09-29", "close": 131.6574282, "volume": 6013.0}, {"date": "2009-09-30", "close": 131.6574282, "volume": 3558.0}, {"date": "2009-10-01", "close": 143.2742601, "volume": 7581.0}, {"date": "2009-10-02", "close": 147.1465374, "volume": 2352.0}, {"date": "2009-10-05", "close": 147.1465374, "volume": 1007.0}, {"date": "2009-10-06", "close": 135.5297055, "volume": 566.0}, {"date": "2009-10-07", "close": 139.4019828, "volume": 1708.0}, {"date": "2009-10-08", "close": 147.1465374, "volume": 2796.0}, {"date": "2009-10-09", "close": 139.4019828, "volume": 1368.0}, {"date": "2009-10-12", "close": 143.2742601, "volume": 542.0}, {"date": "2009-10-13", "close": 181.9970331, "volume": 6101.0}, {"date": "2009-10-14", "close": 181.9970331, "volume": 4372.0}, {"date": "2009-10-15", "close": 170.3802012, "volume": 1281.0}, {"date": "2009-10-16", "close": 174.2524785, "volume": 2080.0}, {"date": "2009-10-19", "close": 166.5079239, "volume": 906.0}, {"date": "2009-10-20", "close": 170.3802012, "volume": 730.0}, {"date": "2009-10-21", "close": 170.3802012, "volume": 632.0}, {"date": "2009-10-22", "close": 162.6356466, "volume": 553.0}, {"date": "2009-10-23", "close": 174.2524785, "volume": 1101.0}, {"date": "2009-10-26", "close": 170.3802012, "volume": 1398.0}, {"date": "2009-10-27", "close": 158.7633693, "volume": 4610.0}, {"date": "2009-10-28", "close": 147.1465374, "volume": 2103.0}, {"date": "2009-10-29", "close": 143.2742601, "volume": 2628.0}, {"date": "2009-10-30", "close": 151.0188147, "volume": 1296.0}, {"date": "2009-11-11", "close": 170.3802012, "volume": 3164.0}, {"date": "2009-11-12", "close": 162.6356466, "volume": 2364.0}, {"date": "2009-11-13", "close": 162.6356466, "volume": 1700.0}, {"date": "2009-11-16", "close": 147.1465374, "volume": 1451.0}, {"date": "2009-11-17", "close": 147.1465374, "volume": 87.0}, {"date": "2009-11-18", "close": 147.1465374, "volume": 2775.0}, {"date": "2009-11-19", "close": 147.1465374, "volume": 405.0}, {"date": "2009-11-20", "close": 147.1465374, "volume": 359.0}, {"date": "2009-11-23", "close": 147.1465374, "volume": 348.0}, {"date": "2009-11-24", "close": 147.1465374, "volume": 276.0}, {"date": "2009-11-25", "close": 151.0188147, "volume": 1303.0}, {"date": "2009-11-26", "close": 162.6356466, "volume": 2352.0}, {"date": "2010-01-22", "close": 132.226, "volume": 4327.0}, {"date": "2010-01-25", "close": 120.559, "volume": 1612.0}, {"date": "2010-01-27", "close": 120.559, "volume": 656.0}, {"date": "2010-01-28", "close": 124.448, "volume": 1009.0}, {"date": "2010-01-29", "close": 116.67, "volume": 723.0}, {"date": "2010-02-01", "close": 108.892, "volume": 1174.0}, {"date": "2010-02-02", "close": 108.892, "volume": 1612.0}, {"date": "2010-02-03", "close": 105.003, "volume": 1014.0}, {"date": "2010-02-04", "close": 97.225, "volume": 815.0}, {"date": "2010-02-05", "close": 77.78, "volume": 2299.0}, {"date": "2010-02-08", "close": 81.669, "volume": 1583.0}, {"date": "2010-02-09", "close": 85.558, "volume": 1446.0}, {"date": "2010-02-10", "close": 85.558, "volume": 293.0}, {"date": "2010-02-11", "close": 81.669, "volume": 436.0}, {"date": "2010-02-12", "close": 81.669, "volume": 614.0}, {"date": "2010-02-15", "close": 77.78, "volume": 700.0}, {"date": "2010-02-16", "close": 77.78, "volume": 71.0}, {"date": "2010-02-17", "close": 66.8908, "volume": 2992.0}, {"date": "2010-02-18", "close": 66.113, "volume": 2026.0}, {"date": "2010-02-19", "close": 64.5574, "volume": 2836.0}, {"date": "2010-02-22", "close": 52.1126, "volume": 3915.0}, {"date": "2010-02-23", "close": 62.224, "volume": 2179.0}, {"date": "2010-02-24", "close": 55.2238, "volume": 1325.0}, {"date": "2010-02-25", "close": 52.8904, "volume": 1789.0}, {"date": "2010-02-26", "close": 54.446, "volume": 194.0}, {"date": "2010-03-01", "close": 50.557, "volume": 1715.0}, {"date": "2010-03-02", "close": 43.5568, "volume": 2052.0}, {"date": "2010-03-03", "close": 43.5568, "volume": 1216.0}, {"date": "2010-03-04", "close": 48.2236, "volume": 1459.0}, {"date": "2010-03-05", "close": 62.224, "volume": 4107.0}, {"date": "2010-03-08", "close": 62.224, "volume": 1585.0}, {"date": "2010-03-09", "close": 56.7794, "volume": 1413.0}, {"date": "2010-03-11", "close": 57.5572, "volume": 250.0}, {"date": "2010-03-12", "close": 58.335, "volume": 492.0}, {"date": "2010-03-15", "close": 55.2238, "volume": 748.0}, {"date": "2010-03-16", "close": 55.2238, "volume": 770.0}, {"date": "2010-03-17", "close": 53.6682, "volume": 262.0}, {"date": "2010-03-18", "close": 53.6682, "volume": 478.0}, {"date": "2010-03-19", "close": 47.4458, "volume": 1534.0}, {"date": "2010-03-22", "close": 42.779, "volume": 1646.0}, {"date": "2010-03-23", "close": 46.668, "volume": 551.0}, {"date": "2010-03-24", "close": 43.5568, "volume": 1348.0}, {"date": "2010-03-25", "close": 50.557, "volume": 173.0}, {"date": "2010-03-26", "close": 45.1124, "volume": 917.0}, {"date": "2010-03-29", "close": 46.668, "volume": 360.0}, {"date": "2010-03-30", "close": 41.2234, "volume": 1059.0}, {"date": "2010-03-31", "close": 42.779, "volume": 1624.0}, {"date": "2010-04-01", "close": 42.0012, "volume": 741.0}, {"date": "2010-04-06", "close": 40.4456, "volume": 781.0}, {"date": "2010-04-07", "close": 41.2234, "volume": 524.0}, {"date": "2010-04-08", "close": 38.89, "volume": 1494.0}, {"date": "2010-04-09", "close": 40.4456, "volume": 450.0}, {"date": "2010-04-12", "close": 38.89, "volume": 629.0}, {"date": "2010-04-13", "close": 42.779, "volume": 1036.0}, {"date": "2010-04-14", "close": 38.89, "volume": 4321.0}, {"date": "2010-04-15", "close": 40.4456, "volume": 1759.0}, {"date": "2010-04-16", "close": 40.4456, "volume": 939.0}, {"date": "2010-04-19", "close": 39.6678, "volume": 1139.0}, {"date": "2010-04-20", "close": 38.89, "volume": 413.0}, {"date": "2010-04-21", "close": 38.89, "volume": 830.0}, {"date": "2010-04-22", "close": 38.1122, "volume": 717.0}, {"date": "2010-04-23", "close": 40.4456, "volume": 9365.0}, {"date": "2010-04-27", "close": 39.6678, "volume": 411.0}, {"date": "2010-04-28", "close": 38.1122, "volume": 867.0}, {"date": "2010-04-29", "close": 37.3344, "volume": 656.0}, {"date": "2010-04-30", "close": 38.1122, "volume": 1081.0}, {"date": "2010-05-03", "close": 36.5566, "volume": 1469.0}, {"date": "2010-05-04", "close": 35.001, "volume": 303.0}, {"date": "2010-05-05", "close": 33.4454, "volume": 1024.0}, {"date": "2010-05-06", "close": 30.3342, "volume": 935.0}, {"date": "2010-05-07", "close": 33.4454, "volume": 1902.0}, {"date": "2010-05-10", "close": 40.4456, "volume": 788.0}, {"date": "2010-05-11", "close": 38.89, "volume": 1595.0}, {"date": "2010-05-12", "close": 37.3344, "volume": 154.0}, {"date": "2010-05-14", "close": 38.89, "volume": 3519.0}, {"date": "2010-05-17", "close": 35.001, "volume": 73.0}, {"date": "2010-05-18", "close": 35.001, "volume": 120.0}, {"date": "2010-05-19", "close": 35.001, "volume": 260.0}, {"date": "2010-05-20", "close": 35.001, "volume": 373.0}, {"date": "2010-05-21", "close": 30.3342, "volume": 238.0}, {"date": "2010-05-24", "close": 31.112, "volume": 179.0}, {"date": "2010-05-25", "close": 33.4454, "volume": 670.0}, {"date": "2010-05-26", "close": 31.112, "volume": 714.0}, {"date": "2010-05-27", "close": 35.001, "volume": 358.0}, {"date": "2010-05-28", "close": 38.1122, "volume": 825.0}, {"date": "2010-05-31", "close": 35.001, "volume": 450.0}, {"date": "2010-06-01", "close": 31.112, "volume": 566.0}, {"date": "2010-06-02", "close": 27.223, "volume": 1925.0}, {"date": "2010-06-03", "close": 29.5564, "volume": 694.0}, {"date": "2010-06-04", "close": 29.5564, "volume": 3151.0}, {"date": "2010-06-07", "close": 28.0008, "volume": 1446.0}, {"date": "2010-06-08", "close": 28.0008, "volume": 495.0}, {"date": "2010-06-10", "close": 28.0008, "volume": 617.0}, {"date": "2010-06-11", "close": 27.223, "volume": 514.0}, {"date": "2010-06-15", "close": 28.7786, "volume": 765.0}, {"date": "2010-06-16", "close": 25.6674, "volume": 76.0}, {"date": "2010-06-17", "close": 29.5564, "volume": 1114.0}, {"date": "2010-06-18", "close": 30.3342, "volume": 1848.0}, {"date": "2010-06-21", "close": 30.3342, "volume": 578.0}, {"date": "2010-06-22", "close": 31.112, "volume": 338.0}, {"date": "2010-06-23", "close": 29.5564, "volume": 450.0}, {"date": "2010-06-24", "close": 31.112, "volume": 481.0}, {"date": "2010-06-25", "close": 28.7786, "volume": 801.0}, {"date": "2010-06-28", "close": 28.7786, "volume": 1005.0}, {"date": "2010-06-29", "close": 24.8896, "volume": 2057.0}, {"date": "2010-06-30", "close": 25.6674, "volume": 2005.0}, {"date": "2010-07-01", "close": 25.6674, "volume": 4.0}, {"date": "2010-07-05", "close": 28.0008, "volume": 90.0}, {"date": "2010-07-06", "close": 25.6674, "volume": 643.0}, {"date": "2010-07-07", "close": 23.334, "volume": 2316.0}, {"date": "2010-07-08", "close": 23.334, "volume": 733.0}, {"date": "2010-07-09", "close": 24.8896, "volume": 1239.0}, {"date": "2010-07-12", "close": 21.0006, "volume": 1407.0}, {"date": "2010-07-13", "close": 22.5562, "volume": 416.0}, {"date": "2010-07-14", "close": 23.334, "volume": 386.0}, {"date": "2010-07-15", "close": 23.334, "volume": 1473.0}, {"date": "2010-07-16", "close": 23.334, "volume": 1879.0}, {"date": "2010-07-19", "close": 20.2228, "volume": 3001.0}, {"date": "2010-07-20", "close": 24.1118, "volume": 4076.0}, {"date": "2010-07-21", "close": 23.334, "volume": 1036.0}, {"date": "2010-07-22", "close": 23.334, "volume": 845.0}, {"date": "2010-07-23", "close": 21.0006, "volume": 2479.0}, {"date": "2010-07-26", "close": 21.7784, "volume": 1294.0}, {"date": "2010-07-27", "close": 22.5562, "volume": 761.0}, {"date": "2010-07-28", "close": 21.0006, "volume": 936.0}, {"date": "2010-07-29", "close": 21.0006, "volume": 64.0}, {"date": "2010-07-30", "close": 22.5562, "volume": 2366.0}, {"date": "2010-08-02", "close": 20.2228, "volume": 15.0}, {"date": "2010-08-03", "close": 20.2228, "volume": 882.0}, {"date": "2010-08-04", "close": 21.0006, "volume": 1328.0}, {"date": "2010-08-05", "close": 23.334, "volume": 3328.0}, {"date": "2010-08-06", "close": 21.0006, "volume": 727.0}, {"date": "2010-08-09", "close": 21.0006, "volume": 1435.0}, {"date": "2010-08-10", "close": 19.445, "volume": 476.0}, {"date": "2010-08-11", "close": 19.445, "volume": 129.0}, {"date": "2010-08-12", "close": 18.6672, "volume": 1022.0}, {"date": "2010-08-13", "close": 19.445, "volume": 1871.0}, {"date": "2010-08-16", "close": 20.2228, "volume": 707.0}, {"date": "2010-08-17", "close": 19.445, "volume": 754.0}, {"date": "2010-08-18", "close": 17.8894, "volume": 481.0}, {"date": "2010-08-19", "close": 17.8894, "volume": 1266.0}, {"date": "2010-08-20", "close": 18.6672, "volume": 1729.0}, {"date": "2010-08-23", "close": 21.0006, "volume": 1433.0}, {"date": "2010-08-24", "close": 19.445, "volume": 1812.0}, {"date": "2010-08-25", "close": 17.8894, "volume": 1142.0}, {"date": "2010-08-26", "close": 17.1116, "volume": 257.0}, {"date": "2010-08-27", "close": 14.0004, "volume": 4717.0}, {"date": "2010-08-30", "close": 14.0004, "volume": 585.0}, {"date": "2010-08-31", "close": 13.2226, "volume": 1800.0}, {"date": "2010-09-01", "close": 12.4448, "volume": 1739.0}, {"date": "2010-09-02", "close": 10.1114, "volume": 5161.0}, {"date": "2010-09-03", "close": 10.8892, "volume": 1248.0}, {"date": "2010-09-06", "close": 13.2226, "volume": 818.0}, {"date": "2010-09-07", "close": 12.4448, "volume": 3501.0}, {"date": "2010-09-08", "close": 11.667, "volume": 1614.0}, {"date": "2010-09-09", "close": 20.2228, "volume": 44460.0}, {"date": "2010-09-10", "close": 17.1116, "volume": 6875.0}, {"date": "2010-09-13", "close": 15.556, "volume": 3058.0}, {"date": "2010-09-14", "close": 14.7782, "volume": 1489.0}, {"date": "2010-09-15", "close": 17.8894, "volume": 3631.0}, {"date": "2010-09-16", "close": 17.1116, "volume": 752.0}, {"date": "2010-09-17", "close": 17.8894, "volume": 463.0}, {"date": "2010-09-20", "close": 17.8894, "volume": 2745.0}, {"date": "2010-09-21", "close": 16.3338, "volume": 4017.0}, {"date": "2010-09-22", "close": 15.556, "volume": 719.0}, {"date": "2010-09-23", "close": 14.7782, "volume": 1531.0}, {"date": "2010-09-24", "close": 16.3338, "volume": 2063.0}, {"date": "2010-09-27", "close": 17.8894, "volume": 1140.0}, {"date": "2010-09-28", "close": 17.1116, "volume": 747.0}, {"date": "2010-09-29", "close": 17.8894, "volume": 988.0}, {"date": "2010-09-30", "close": 15.556, "volume": 3353.0}, {"date": "2010-10-01", "close": 16.3338, "volume": 3727.0}, {"date": "2010-10-04", "close": 15.556, "volume": 1009.0}, {"date": "2010-10-05", "close": 14.0004, "volume": 3070.0}, {"date": "2010-10-06", "close": 14.7782, "volume": 498.0}, {"date": "2010-10-07", "close": 15.556, "volume": 2126.0}, {"date": "2010-10-08", "close": 15.556, "volume": 2467.0}, {"date": "2010-10-11", "close": 16.3338, "volume": 13198.0}, {"date": "2010-10-12", "close": 18.6672, "volume": 4582.0}, {"date": "2010-10-13", "close": 21.0006, "volume": 5980.0}, {"date": "2010-10-14", "close": 24.8896, "volume": 10777.0}, {"date": "2010-10-15", "close": 31.112, "volume": 19464.0}, {"date": "2010-10-18", "close": 31.112, "volume": 7486.0}, {"date": "2010-10-19", "close": 27.223, "volume": 6724.0}, {"date": "2010-10-20", "close": 26.4452, "volume": 4699.0}, {"date": "2010-10-21", "close": 28.0008, "volume": 1139.0}, {"date": "2010-10-22", "close": 28.7786, "volume": 3870.0}, {"date": "2010-10-25", "close": 32.6676, "volume": 4503.0}, {"date": "2010-10-26", "close": 28.7786, "volume": 3621.0}, {"date": "2010-10-27", "close": 26.4452, "volume": 7090.0}, {"date": "2010-10-28", "close": 29.5564, "volume": 4116.0}, {"date": "2010-10-29", "close": 28.7786, "volume": 3653.0}, {"date": "2010-11-01", "close": 28.0008, "volume": 1808.0}, {"date": "2010-11-03", "close": 28.7786, "volume": 6364.0}, {"date": "2010-11-04", "close": 26.4452, "volume": 2990.0}, {"date": "2010-11-05", "close": 28.0008, "volume": 1820.0}, {"date": "2010-11-08", "close": 25.6674, "volume": 2547.0}, {"date": "2010-11-09", "close": 24.1118, "volume": 4412.0}, {"date": "2010-11-10", "close": 24.1118, "volume": 456.0}, {"date": "2010-11-11", "close": 25.6674, "volume": 321.0}, {"date": "2010-11-12", "close": 26.4452, "volume": 466.0}, {"date": "2010-11-15", "close": 26.4452, "volume": 1625.0}, {"date": "2010-11-16", "close": 23.334, "volume": 1054.0}, {"date": "2010-11-17", "close": 23.334, "volume": 771.0}, {"date": "2010-11-18", "close": 23.334, "volume": 2533.0}, {"date": "2010-11-19", "close": 21.7784, "volume": 1670.0}, {"date": "2010-11-22", "close": 22.5562, "volume": 308.0}, {"date": "2010-11-23", "close": 21.0006, "volume": 2163.0}, {"date": "2010-11-24", "close": 21.0006, "volume": 1350.0}, {"date": "2010-11-25", "close": 21.7784, "volume": 925.0}, {"date": "2010-11-26", "close": 22.5562, "volume": 513.0}, {"date": "2010-11-29", "close": 23.334, "volume": 3302.0}, {"date": "2010-11-30", "close": 21.0006, "volume": 1629.0}, {"date": "2010-12-01", "close": 21.0006, "volume": 6587.0}, {"date": "2010-12-02", "close": 20.2228, "volume": 3773.0}, {"date": "2010-12-03", "close": 21.7784, "volume": 303.0}, {"date": "2010-12-06", "close": 19.445, "volume": 2021.0}, {"date": "2010-12-07", "close": 18.6672, "volume": 2204.0}, {"date": "2010-12-08", "close": 19.445, "volume": 6179.0}, {"date": "2010-12-09", "close": 18.6672, "volume": 1138.0}, {"date": "2010-12-10", "close": 18.6672, "volume": 2277.0}, {"date": "2010-12-13", "close": 19.445, "volume": 2494.0}, {"date": "2010-12-14", "close": 19.445, "volume": 1273.0}, {"date": "2010-12-15", "close": 19.445, "volume": 1646.0}, {"date": "2010-12-16", "close": 19.445, "volume": 572.0}, {"date": "2010-12-17", "close": 21.0006, "volume": 1062.0}, {"date": "2010-12-20", "close": 21.0006, "volume": 2211.0}, {"date": "2010-12-21", "close": 22.5562, "volume": 4119.0}, {"date": "2010-12-22", "close": 29.5564, "volume": 15809.0}, {"date": "2010-12-23", "close": 27.223, "volume": 9603.0}, {"date": "2010-12-24", "close": 28.7786, "volume": 7754.0}, {"date": "2010-12-29", "close": 24.8896, "volume": 7427.0}, {"date": "2010-12-30", "close": 28.0008, "volume": 4229.0}, {"date": "2010-12-31", "close": 26.4452, "volume": 955.0}, {"date": "2011-01-04", "close": 24.8896, "volume": 4931.0}, {"date": "2011-01-05", "close": 24.1118, "volume": 1108.0}, {"date": "2011-01-06", "close": 25.6674, "volume": 5148.0}, {"date": "2011-01-07", "close": 24.8896, "volume": 650.0}, {"date": "2011-01-10", "close": 24.1118, "volume": 552.0}, {"date": "2011-01-11", "close": 24.8896, "volume": 1203.0}, {"date": "2011-01-12", "close": 23.334, "volume": 2402.0}, {"date": "2011-01-13", "close": 23.334, "volume": 855.0}, {"date": "2011-01-14", "close": 23.334, "volume": 2057.0}, {"date": "2011-01-17", "close": 22.5562, "volume": 2291.0}, {"date": "2011-01-18", "close": 23.334, "volume": 1064.0}, {"date": "2011-01-19", "close": 24.8896, "volume": 3370.0}, {"date": "2011-01-20", "close": 22.5562, "volume": 2337.0}, {"date": "2011-01-21", "close": 23.334, "volume": 357.0}, {"date": "2011-01-24", "close": 24.1118, "volume": 681.0}, {"date": "2011-01-25", "close": 21.7784, "volume": 1376.0}, {"date": "2011-01-27", "close": 23.334, "volume": 756.0}, {"date": "2011-01-28", "close": 22.5562, "volume": 456.0}, {"date": "2011-01-31", "close": 24.1118, "volume": 2568.0}, {"date": "2011-02-01", "close": 23.334, "volume": 852.0}, {"date": "2011-02-02", "close": 24.1118, "volume": 2809.0}, {"date": "2011-02-03", "close": 25.6674, "volume": 15663.0}, {"date": "2011-02-04", "close": 24.1118, "volume": 11608.0}, {"date": "2011-02-07", "close": 24.8896, "volume": 4301.0}, {"date": "2011-02-08", "close": 27.223, "volume": 3198.0}, {"date": "2011-02-09", "close": 28.0008, "volume": 3172.0}, {"date": "2011-02-10", "close": 25.6674, "volume": 1724.0}, {"date": "2011-02-11", "close": 25.6674, "volume": 4550.0}, {"date": "2011-02-14", "close": 23.334, "volume": 5500.0}, {"date": "2011-02-15", "close": 22.5562, "volume": 4117.0}, {"date": "2011-02-16", "close": 24.8896, "volume": 236.0}, {"date": "2011-02-17", "close": 23.334, "volume": 1945.0}, {"date": "2011-02-18", "close": 23.334, "volume": 1046.0}, {"date": "2011-02-21", "close": 23.334, "volume": 648.0}, {"date": "2011-02-22", "close": 23.334, "volume": 1476.0}, {"date": "2011-02-23", "close": 22.5562, "volume": 462.0}, {"date": "2011-02-24", "close": 24.1118, "volume": 2443.0}, {"date": "2011-02-25", "close": 22.5562, "volume": 566.0}, {"date": "2011-02-28", "close": 24.8896, "volume": 2897.0}, {"date": "2011-03-01", "close": 23.334, "volume": 1719.0}, {"date": "2011-03-02", "close": 22.5562, "volume": 1621.0}, {"date": "2011-03-03", "close": 21.7784, "volume": 1466.0}, {"date": "2011-03-04", "close": 21.0006, "volume": 986.0}, {"date": "2011-03-07", "close": 21.7784, "volume": 2149.0}, {"date": "2011-03-08", "close": 18.6672, "volume": 6207.0}, {"date": "2011-03-09", "close": 17.8894, "volume": 4661.0}, {"date": "2011-03-10", "close": 18.6672, "volume": 3051.0}, {"date": "2011-03-11", "close": 17.8894, "volume": 1555.0}, {"date": "2011-03-14", "close": 17.8894, "volume": 799.0}, {"date": "2011-03-15", "close": 13.2226, "volume": 4557.0}, {"date": "2011-03-16", "close": 16.3338, "volume": 7979.0}, {"date": "2011-03-17", "close": 15.556, "volume": 2206.0}, {"date": "2011-03-18", "close": 15.556, "volume": 3006.0}, {"date": "2011-03-21", "close": 15.556, "volume": 953.0}, {"date": "2011-03-22", "close": 15.556, "volume": 2685.0}, {"date": "2011-03-23", "close": 14.7782, "volume": 2692.0}, {"date": "2011-03-24", "close": 17.1116, "volume": 4273.0}, {"date": "2011-03-25", "close": 17.8894, "volume": 2013.0}, {"date": "2011-03-28", "close": 15.556, "volume": 1479.0}, {"date": "2011-03-29", "close": 16.3338, "volume": 131.0}, {"date": "2011-03-30", "close": 16.3338, "volume": 770.0}, {"date": "2011-03-31", "close": 15.556, "volume": 2406.0}, {"date": "2011-04-01", "close": 14.7782, "volume": 977.0}, {"date": "2011-04-04", "close": 16.3338, "volume": 357.0}, {"date": "2011-04-05", "close": 15.556, "volume": 514.0}, {"date": "2011-04-06", "close": 16.3338, "volume": 508.0}, {"date": "2011-04-07", "close": 19.445, "volume": 3903.0}, {"date": "2011-04-08", "close": 19.445, "volume": 3873.0}, {"date": "2011-04-11", "close": 18.6672, "volume": 85.0}, {"date": "2011-04-12", "close": 21.0006, "volume": 1330.0}, {"date": "2011-04-13", "close": 19.445, "volume": 2378.0}, {"date": "2011-04-14", "close": 18.6672, "volume": 2498.0}, {"date": "2011-04-15", "close": 17.8894, "volume": 1990.0}, {"date": "2011-04-18", "close": 17.8894, "volume": 677.0}, {"date": "2011-04-19", "close": 17.8894, "volume": 367.0}, {"date": "2011-04-20", "close": 19.445, "volume": 458.0}, {"date": "2011-04-27", "close": 17.1116, "volume": 887.0}, {"date": "2011-04-28", "close": 15.556, "volume": 1965.0}, {"date": "2011-04-29", "close": 16.3338, "volume": 787.0}, {"date": "2011-05-02", "close": 16.3338, "volume": 235.0}, {"date": "2011-05-03", "close": 17.1116, "volume": 1607.0}, {"date": "2011-05-04", "close": 17.1116, "volume": 815.0}, {"date": "2011-05-05", "close": 16.3338, "volume": 641.0}, {"date": "2011-05-06", "close": 16.3338, "volume": 32.0}, {"date": "2011-05-09", "close": 15.556, "volume": 880.0}, {"date": "2011-05-10", "close": 15.556, "volume": 1973.0}, {"date": "2011-05-11", "close": 14.7782, "volume": 2567.0}, {"date": "2011-05-12", "close": 15.556, "volume": 912.0}, {"date": "2011-05-13", "close": 15.556, "volume": 370.0}, {"date": "2011-05-16", "close": 13.2226, "volume": 3467.0}, {"date": "2011-05-17", "close": 13.2226, "volume": 65.0}, {"date": "2011-05-18", "close": 15.556, "volume": 4419.0}, {"date": "2011-05-19", "close": 14.7782, "volume": 490.0}, {"date": "2011-05-20", "close": 15.556, "volume": 244.0}, {"date": "2011-05-23", "close": 14.0004, "volume": 694.0}, {"date": "2011-05-26", "close": 15.556, "volume": 1581.0}, {"date": "2011-05-27", "close": 15.556, "volume": 2718.0}, {"date": "2011-05-30", "close": 14.7782, "volume": 278.0}, {"date": "2011-05-31", "close": 15.556, "volume": 1585.0}, {"date": "2011-06-01", "close": 14.7782, "volume": 111.0}, {"date": "2011-06-02", "close": 14.0004, "volume": 154.0}, {"date": "2011-06-03", "close": 14.7782, "volume": 341.0}, {"date": "2011-06-06", "close": 14.7782, "volume": 1237.0}, {"date": "2011-06-07", "close": 14.0004, "volume": 1640.0}, {"date": "2011-06-08", "close": 13.2226, "volume": 3896.0}, {"date": "2011-06-09", "close": 13.2226, "volume": 198.0}, {"date": "2011-06-10", "close": 14.0004, "volume": 257.0}, {"date": "2011-06-14", "close": 14.7782, "volume": 3024.0}, {"date": "2011-06-15", "close": 13.2226, "volume": 969.0}, {"date": "2011-06-16", "close": 13.2226, "volume": 1134.0}, {"date": "2011-06-17", "close": 12.4448, "volume": 5068.0}, {"date": "2011-06-20", "close": 11.667, "volume": 2240.0}, {"date": "2011-06-21", "close": 10.8892, "volume": 1659.0}, {"date": "2011-06-22", "close": 10.1114, "volume": 975.0}, {"date": "2011-06-23", "close": 12.4448, "volume": 2160.0}, {"date": "2011-06-24", "close": 12.4448, "volume": 1463.0}, {"date": "2011-06-27", "close": 12.4448, "volume": 981.0}, {"date": "2011-06-28", "close": 10.8892, "volume": 556.0}, {"date": "2011-06-29", "close": 10.8892, "volume": 1487.0}, {"date": "2011-06-30", "close": 11.667, "volume": 921.0}, {"date": "2011-07-01", "close": 12.4448, "volume": 49.0}, {"date": "2011-07-05", "close": 14.0004, "volume": 386.0}, {"date": "2011-07-06", "close": 14.0004, "volume": 64.0}, {"date": "2011-07-07", "close": 12.4448, "volume": 804.0}, {"date": "2011-07-08", "close": 11.667, "volume": 1714.0}, {"date": "2011-07-11", "close": 12.4448, "volume": 277.0}, {"date": "2011-07-12", "close": 11.667, "volume": 1050.0}, {"date": "2011-07-13", "close": 12.4448, "volume": 257.0}, {"date": "2011-07-14", "close": 12.4448, "volume": 153.0}, {"date": "2011-07-15", "close": 11.667, "volume": 1736.0}, {"date": "2011-07-18", "close": 13.2226, "volume": 1903.0}, {"date": "2011-07-20", "close": 13.2226, "volume": 553.0}, {"date": "2011-07-22", "close": 13.2226, "volume": 193.0}, {"date": "2011-07-25", "close": 12.4448, "volume": 129.0}, {"date": "2011-07-26", "close": 13.2226, "volume": 1010.0}, {"date": "2011-07-27", "close": 12.4448, "volume": 161.0}, {"date": "2011-07-29", "close": 14.0004, "volume": 1833.0}, {"date": "2011-08-01", "close": 14.7782, "volume": 3524.0}, {"date": "2011-08-02", "close": 14.7782, "volume": 197.0}, {"date": "2011-08-03", "close": 12.4448, "volume": 80.0}, {"date": "2011-08-04", "close": 12.4448, "volume": 2286.0}, {"date": "2011-08-05", "close": 11.667, "volume": 2281.0}, {"date": "2011-08-08", "close": 11.667, "volume": 912.0}, {"date": "2011-08-09", "close": 10.8892, "volume": 3078.0}, {"date": "2011-08-10", "close": 12.4448, "volume": 2237.0}, {"date": "2011-08-11", "close": 10.8892, "volume": 1736.0}, {"date": "2011-08-12", "close": 14.0004, "volume": 1070.0}, {"date": "2011-08-15", "close": 12.4448, "volume": 964.0}, {"date": "2011-08-16", "close": 14.0004, "volume": 1254.0}, {"date": "2011-08-18", "close": 12.4448, "volume": 5966.0}, {"date": "2011-08-19", "close": 11.667, "volume": 1718.0}, {"date": "2011-08-22", "close": 14.7782, "volume": 11184.0}, {"date": "2011-08-23", "close": 16.3338, "volume": 4409.0}, {"date": "2011-08-24", "close": 16.3338, "volume": 3081.0}, {"date": "2011-08-25", "close": 17.1116, "volume": 6516.0}, {"date": "2011-08-26", "close": 19.445, "volume": 13096.0}, {"date": "2011-08-29", "close": 19.445, "volume": 8138.0}, {"date": "2011-08-30", "close": 19.445, "volume": 1713.0}, {"date": "2011-08-31", "close": 17.1116, "volume": 8778.0}, {"date": "2011-09-01", "close": 19.445, "volume": 5181.0}, {"date": "2011-09-02", "close": 17.8894, "volume": 2220.0}, {"date": "2011-09-05", "close": 17.8894, "volume": 835.0}, {"date": "2011-09-06", "close": 16.3338, "volume": 1913.0}, {"date": "2011-09-07", "close": 16.3338, "volume": 1870.0}, {"date": "2011-09-08", "close": 19.445, "volume": 3165.0}, {"date": "2011-09-09", "close": 17.8894, "volume": 4532.0}, {"date": "2011-09-12", "close": 17.1116, "volume": 1443.0}, {"date": "2011-09-13", "close": 17.1116, "volume": 5747.0}, {"date": "2011-09-14", "close": 15.556, "volume": 3226.0}, {"date": "2011-09-15", "close": 17.1116, "volume": 64.0}, {"date": "2011-09-16", "close": 15.556, "volume": 526.0}, {"date": "2011-09-19", "close": 16.3338, "volume": 347.0}, {"date": "2011-09-20", "close": 16.3338, "volume": 6015.0}, {"date": "2011-09-21", "close": 16.3338, "volume": 1131.0}, {"date": "2011-09-22", "close": 15.556, "volume": 1517.0}, {"date": "2011-09-23", "close": 16.3338, "volume": 3628.0}, {"date": "2011-09-26", "close": 14.0004, "volume": 3883.0}, {"date": "2011-09-27", "close": 14.7782, "volume": 2121.0}, {"date": "2011-09-28", "close": 14.0004, "volume": 2420.0}, {"date": "2011-09-29", "close": 15.556, "volume": 1575.0}, {"date": "2011-09-30", "close": 14.0004, "volume": 2590.0}, {"date": "2011-10-03", "close": 14.7782, "volume": 704.0}, {"date": "2011-10-04", "close": 14.7782, "volume": 388.0}, {"date": "2011-10-05", "close": 15.556, "volume": 2296.0}, {"date": "2011-10-06", "close": 14.7782, "volume": 777.0}, {"date": "2011-10-07", "close": 15.556, "volume": 1022.0}, {"date": "2011-10-10", "close": 17.1116, "volume": 4551.0}, {"date": "2011-10-11", "close": 17.1116, "volume": 3071.0}, {"date": "2011-10-12", "close": 17.8894, "volume": 728.0}, {"date": "2011-10-13", "close": 17.1116, "volume": 2516.0}, {"date": "2011-10-14", "close": 17.8894, "volume": 3523.0}, {"date": "2011-10-17", "close": 17.1116, "volume": 1734.0}, {"date": "2011-10-18", "close": 17.8894, "volume": 1192.0}, {"date": "2011-10-19", "close": 16.3338, "volume": 1415.0}, {"date": "2011-10-20", "close": 17.8894, "volume": 746.0}, {"date": "2011-10-21", "close": 17.1116, "volume": 11.0}, {"date": "2011-10-24", "close": 17.8894, "volume": 1023.0}, {"date": "2011-10-25", "close": 17.1116, "volume": 611.0}, {"date": "2011-10-26", "close": 16.3338, "volume": 643.0}, {"date": "2011-10-27", "close": 17.8894, "volume": 1137.0}, {"date": "2011-10-28", "close": 17.1116, "volume": 4155.0}, {"date": "2011-10-31", "close": 16.3338, "volume": 6060.0}, {"date": "2011-11-01", "close": 15.556, "volume": 7143.0}, {"date": "2011-11-02", "close": 15.556, "volume": 10132.0}, {"date": "2011-11-03", "close": 15.556, "volume": 1294.0}, {"date": "2011-11-04", "close": 15.556, "volume": 1882.0}, {"date": "2011-11-09", "close": 14.0004, "volume": 6158.0}, {"date": "2011-11-10", "close": 14.0004, "volume": 1567.0}, {"date": "2011-11-11", "close": 14.0004, "volume": 890.0}, {"date": "2011-11-14", "close": 13.2226, "volume": 203.0}, {"date": "2011-11-15", "close": 14.0004, "volume": 402.0}, {"date": "2011-11-16", "close": 13.2226, "volume": 1412.0}, {"date": "2011-11-17", "close": 12.4448, "volume": 180.0}, {"date": "2011-11-18", "close": 14.0004, "volume": 401.0}, {"date": "2011-11-21", "close": 14.0004, "volume": 75.0}, {"date": "2011-11-22", "close": 13.2226, "volume": 1548.0}, {"date": "2011-11-23", "close": 11.667, "volume": 2214.0}, {"date": "2011-11-24", "close": 11.667, "volume": 5330.0}, {"date": "2011-11-25", "close": 11.667, "volume": 2314.0}, {"date": "2011-11-28", "close": 11.667, "volume": 1109.0}, {"date": "2011-11-29", "close": 11.667, "volume": 257.0}, {"date": "2011-11-30", "close": 11.667, "volume": 215.0}, {"date": "2011-12-01", "close": 11.667, "volume": 6056.0}, {"date": "2011-12-02", "close": 13.2226, "volume": 4715.0}, {"date": "2011-12-05", "close": 13.2226, "volume": 4821.0}, {"date": "2011-12-06", "close": 13.2226, "volume": 2864.0}, {"date": "2011-12-07", "close": 12.4448, "volume": 391.0}, {"date": "2011-12-08", "close": 11.667, "volume": 154.0}, {"date": "2011-12-09", "close": 11.667, "volume": 4285.0}, {"date": "2011-12-12", "close": 12.4448, "volume": 1682.0}, {"date": "2011-12-13", "close": 11.667, "volume": 321.0}, {"date": "2011-12-14", "close": 11.667, "volume": 328.0}, {"date": "2011-12-15", "close": 11.667, "volume": 204.0}, {"date": "2011-12-16", "close": 11.667, "volume": 322.0}, {"date": "2011-12-19", "close": 11.667, "volume": 470.0}, {"date": "2011-12-20", "close": 10.8892, "volume": 771.0}, {"date": "2011-12-21", "close": 12.4448, "volume": 785.0}, {"date": "2011-12-23", "close": 12.4448, "volume": 161.0}, {"date": "2011-12-29", "close": 12.4448, "volume": 79.0}, {"date": "2011-12-30", "close": 11.667, "volume": 270.0}, {"date": "2012-01-03", "close": 11.667, "volume": 51.0}, {"date": "2012-01-04", "close": 10.8892, "volume": 1479.0}, {"date": "2012-01-05", "close": 10.8892, "volume": 315.0}, {"date": "2012-01-06", "close": 10.8892, "volume": 1179.0}, {"date": "2012-01-10", "close": 10.8892, "volume": 145.0}, {"date": "2012-01-11", "close": 10.8892, "volume": 1000.0}, {"date": "2012-01-12", "close": 10.8892, "volume": 565.0}, {"date": "2012-01-13", "close": 10.1114, "volume": 811.0}, {"date": "2012-01-16", "close": 10.1114, "volume": 1754.0}, {"date": "2012-01-17", "close": 10.1114, "volume": 1214.0}, {"date": "2012-01-18", "close": 10.1114, "volume": 733.0}, {"date": "2012-01-19", "close": 10.1114, "volume": 505.0}, {"date": "2012-01-20", "close": 10.8892, "volume": 1375.0}, {"date": "2012-01-23", "close": 10.8892, "volume": 1381.0}, {"date": "2012-01-24", "close": 11.667, "volume": 1831.0}, {"date": "2012-01-25", "close": 12.4448, "volume": 9618.0}, {"date": "2012-01-27", "close": 13.2226, "volume": 8660.0}, {"date": "2012-01-30", "close": 12.4448, "volume": 3443.0}, {"date": "2012-01-31", "close": 11.667, "volume": 1008.0}, {"date": "2012-02-01", "close": 10.8892, "volume": 2778.0}, {"date": "2012-02-02", "close": 11.667, "volume": 1391.0}, {"date": "2012-02-03", "close": 11.667, "volume": 643.0}, {"date": "2012-02-06", "close": 10.8892, "volume": 3156.0}, {"date": "2012-02-07", "close": 10.8892, "volume": 3906.0}, {"date": "2012-02-08", "close": 10.8892, "volume": 1845.0}, {"date": "2012-02-09", "close": 10.8892, "volume": 2584.0}, {"date": "2012-02-10", "close": 10.8892, "volume": 1427.0}, {"date": "2012-02-13", "close": 10.8892, "volume": 1803.0}, {"date": "2012-02-14", "close": 10.1114, "volume": 4029.0}, {"date": "2012-02-15", "close": 10.1114, "volume": 2861.0}, {"date": "2012-02-16", "close": 10.1114, "volume": 2745.0}, {"date": "2012-02-17", "close": 9.3336, "volume": 11859.0}, {"date": "2012-02-20", "close": 10.8892, "volume": 4771.0}, {"date": "2012-02-21", "close": 10.1114, "volume": 4155.0}, {"date": "2012-02-22", "close": 10.1114, "volume": 2538.0}, {"date": "2012-02-23", "close": 10.1114, "volume": 752.0}, {"date": "2012-02-24", "close": 10.1114, "volume": 3021.0}, {"date": "2012-02-27", "close": 9.3336, "volume": 10083.0}, {"date": "2012-02-28", "close": 9.3336, "volume": 5812.0}, {"date": "2012-02-29", "close": 9.3336, "volume": 257.0}, {"date": "2012-03-01", "close": 7.778, "volume": 6441.0}, {"date": "2012-03-02", "close": 9.3336, "volume": 7636.0}, {"date": "2012-03-05", "close": 8.5558, "volume": 13.0}, {"date": "2012-03-06", "close": 8.5558, "volume": 857.0}, {"date": "2012-03-07", "close": 8.5558, "volume": 6524.0}, {"date": "2012-03-08", "close": 9.3336, "volume": 15390.0}, {"date": "2012-03-09", "close": 9.3336, "volume": 2494.0}, {"date": "2012-03-13", "close": 9.3336, "volume": 3642.0}, {"date": "2012-03-14", "close": 10.1114, "volume": 24732.0}, {"date": "2012-03-15", "close": 10.8892, "volume": 9606.0}, {"date": "2012-03-16", "close": 10.8892, "volume": 5540.0}, {"date": "2012-03-19", "close": 10.1114, "volume": 9871.0}, {"date": "2012-03-20", "close": 10.1114, "volume": 964.0}, {"date": "2012-03-21", "close": 10.1114, "volume": 1659.0}, {"date": "2012-03-22", "close": 10.1114, "volume": 5572.0}, {"date": "2012-03-23", "close": 8.5558, "volume": 9202.0}, {"date": "2012-03-26", "close": 8.5558, "volume": 5573.0}, {"date": "2012-03-27", "close": 8.5558, "volume": 15978.0}, {"date": "2012-03-28", "close": 9.3336, "volume": 1284.0}, {"date": "2012-03-29", "close": 8.5558, "volume": 460.0}, {"date": "2012-03-30", "close": 8.5558, "volume": 1896.0}, {"date": "2012-04-03", "close": 9.3336, "volume": 129.0}, {"date": "2012-04-04", "close": 8.5558, "volume": 4973.0}, {"date": "2012-04-05", "close": 8.5558, "volume": 3187.0}, {"date": "2012-04-10", "close": 9.3336, "volume": 13.0}, {"date": "2012-04-11", "close": 8.5558, "volume": 1101.0}, {"date": "2012-04-12", "close": 8.5558, "volume": 2395.0}, {"date": "2012-04-13", "close": 8.5558, "volume": 4628.0}, {"date": "2012-04-16", "close": 8.5558, "volume": 2020.0}, {"date": "2012-04-17", "close": 8.5558, "volume": 4903.0}, {"date": "2012-04-18", "close": 8.5558, "volume": 2243.0}, {"date": "2012-04-19", "close": 7.778, "volume": 4055.0}, {"date": "2012-04-20", "close": 7.778, "volume": 7125.0}, {"date": "2012-04-23", "close": 7.778, "volume": 2368.0}, {"date": "2012-04-24", "close": 7.778, "volume": 1074.0}, {"date": "2012-04-26", "close": 7.778, "volume": 3258.0}, {"date": "2012-04-27", "close": 7.778, "volume": 2435.0}, {"date": "2012-04-30", "close": 8.5558, "volume": 5866.0}, {"date": "2012-05-01", "close": 8.5558, "volume": 16250.0}, {"date": "2012-05-02", "close": 7.0002, "volume": 33324.0}, {"date": "2012-05-03", "close": 7.0002, "volume": 4965.0}, {"date": "2012-05-04", "close": 6.2224, "volume": 7809.0}, {"date": "2012-05-07", "close": 6.2224, "volume": 5161.0}, {"date": "2012-05-08", "close": 7.778, "volume": 31977.0}, {"date": "2012-05-09", "close": 8.5558, "volume": 27398.0}, {"date": "2012-05-10", "close": 7.778, "volume": 4048.0}, {"date": "2012-05-11", "close": 7.778, "volume": 7672.0}, {"date": "2012-05-14", "close": 7.778, "volume": 618.0}, {"date": "2012-05-15", "close": 7.778, "volume": 833.0}, {"date": "2012-05-16", "close": 7.0002, "volume": 4568.0}, {"date": "2012-05-17", "close": 7.778, "volume": 385.0}, {"date": "2012-05-18", "close": 7.778, "volume": 7200.0}, {"date": "2012-05-21", "close": 7.778, "volume": 861.0}, {"date": "2012-05-22", "close": 7.778, "volume": 6441.0}, {"date": "2012-05-24", "close": 7.778, "volume": 10597.0}, {"date": "2012-05-25", "close": 7.778, "volume": 1006.0}, {"date": "2012-05-28", "close": 7.778, "volume": 1029.0}, {"date": "2012-05-29", "close": 7.778, "volume": 4999.0}, {"date": "2012-05-30", "close": 7.778, "volume": 11987.0}, {"date": "2012-05-31", "close": 8.5558, "volume": 9813.0}, {"date": "2012-06-01", "close": 9.3336, "volume": 18753.0}, {"date": "2012-06-04", "close": 10.8892, "volume": 17859.0}, {"date": "2012-06-05", "close": 10.8892, "volume": 55032.0}, {"date": "2012-06-06", "close": 11.667, "volume": 23941.0}, {"date": "2012-06-14", "close": 10.8892, "volume": 21727.0}, {"date": "2012-06-15", "close": 9.3336, "volume": 15222.0}, {"date": "2012-06-18", "close": 9.3336, "volume": 51685.0}, {"date": "2012-06-19", "close": 9.3336, "volume": 4812.0}, {"date": "2012-06-20", "close": 9.3336, "volume": 20564.0}, {"date": "2012-06-21", "close": 8.5558, "volume": 11241.0}, {"date": "2012-06-22", "close": 7.778, "volume": 32757.0}, {"date": "2012-06-25", "close": 7.0002, "volume": 14291.0}, {"date": "2012-06-26", "close": 7.0002, "volume": 13190.0}, {"date": "2012-06-27", "close": 7.0002, "volume": 20175.0}, {"date": "2012-06-28", "close": 7.0002, "volume": 7939.0}, {"date": "2012-06-29", "close": 6.2224, "volume": 4833.0}, {"date": "2012-07-02", "close": 7.0002, "volume": 4008.0}, {"date": "2012-07-03", "close": 7.0002, "volume": 13859.0}, {"date": "2012-07-04", "close": 7.0002, "volume": 2821.0}, {"date": "2012-07-05", "close": 7.0002, "volume": 269.0}, {"date": "2012-07-06", "close": 7.0002, "volume": 4564.0}, {"date": "2012-07-09", "close": 6.2224, "volume": 8224.0}, {"date": "2012-07-10", "close": 7.0002, "volume": 4243.0}, {"date": "2012-07-11", "close": 6.2224, "volume": 2175.0}, {"date": "2012-07-12", "close": 6.2224, "volume": 2812.0}, {"date": "2012-07-13", "close": 5.4446, "volume": 21204.0}, {"date": "2012-07-16", "close": 6.2224, "volume": 7345.0}, {"date": "2012-07-17", "close": 7.0002, "volume": 5751.0}, {"date": "2012-07-18", "close": 6.2224, "volume": 7760.0}, {"date": "2012-07-19", "close": 5.4446, "volume": 9735.0}, {"date": "2012-07-20", "close": 5.4446, "volume": 16742.0}, {"date": "2012-07-23", "close": 5.4446, "volume": 2989.0}, {"date": "2012-07-24", "close": 4.6668, "volume": 5406.0}, {"date": "2012-07-25", "close": 5.4446, "volume": 579.0}, {"date": "2012-07-26", "close": 5.4446, "volume": 4076.0}, {"date": "2012-07-27", "close": 4.6668, "volume": 7504.0}, {"date": "2012-07-30", "close": 5.4446, "volume": 244.0}, {"date": "2012-07-31", "close": 4.6668, "volume": 6210.0}, {"date": "2012-08-01", "close": 5.4446, "volume": 2380.0}, {"date": "2012-08-02", "close": 5.4446, "volume": 512.0}, {"date": "2012-08-06", "close": 5.4446, "volume": 239.0}, {"date": "2012-08-07", "close": 4.6668, "volume": 977.0}, {"date": "2012-08-08", "close": 5.4446, "volume": 514.0}, {"date": "2012-08-09", "close": 4.6668, "volume": 3867.0}, {"date": "2012-08-10", "close": 3.889, "volume": 2209.0}, {"date": "2012-08-13", "close": 5.4446, "volume": 5765.0}, {"date": "2012-08-14", "close": 4.6668, "volume": 5678.0}, {"date": "2012-08-15", "close": 4.6668, "volume": 686.0}, {"date": "2012-08-16", "close": 4.6668, "volume": 6786.0}, {"date": "2012-08-17", "close": 4.6668, "volume": 5237.0}, {"date": "2012-08-20", "close": 4.6668, "volume": 2019.0}, {"date": "2012-08-21", "close": 5.4446, "volume": 705.0}, {"date": "2012-08-22", "close": 5.4446, "volume": 8092.0}, {"date": "2012-08-23", "close": 5.4446, "volume": 6308.0}, {"date": "2012-08-24", "close": 5.4446, "volume": 1485.0}, {"date": "2012-08-27", "close": 4.6668, "volume": 257.0}, {"date": "2012-08-28", "close": 5.4446, "volume": 194.0}, {"date": "2012-08-29", "close": 5.4446, "volume": 1230.0}, {"date": "2012-08-30", "close": 6.2224, "volume": 1280.0}, {"date": "2012-08-31", "close": 5.4446, "volume": 1847.0}, {"date": "2012-09-03", "close": 5.4446, "volume": 1423.0}, {"date": "2012-09-04", "close": 5.4446, "volume": 4305.0}, {"date": "2012-09-05", "close": 4.6668, "volume": 11263.0}, {"date": "2012-09-06", "close": 4.6668, "volume": 12314.0}, {"date": "2012-09-07", "close": 4.6668, "volume": 3321.0}, {"date": "2012-09-10", "close": 4.6668, "volume": 4586.0}, {"date": "2012-09-11", "close": 4.6668, "volume": 3723.0}, {"date": "2012-09-12", "close": 4.6668, "volume": 9151.0}, {"date": "2012-09-13", "close": 4.6668, "volume": 2334.0}, {"date": "2012-09-14", "close": 4.6668, "volume": 504.0}, {"date": "2012-09-17", "close": 4.6668, "volume": 793.0}, {"date": "2012-09-18", "close": 4.6668, "volume": 962.0}, {"date": "2012-09-19", "close": 5.4446, "volume": 1029.0}, {"date": "2012-09-24", "close": 5.4446, "volume": 890.0}, {"date": "2012-09-26", "close": 4.6668, "volume": 7268.0}, {"date": "2012-09-28", "close": 5.4446, "volume": 5775.0}, {"date": "2012-10-01", "close": 5.4446, "volume": 6462.0}, {"date": "2012-10-02", "close": 4.6668, "volume": 3105.0}, {"date": "2012-10-03", "close": 5.4446, "volume": 109.0}, {"date": "2012-10-04", "close": 6.2224, "volume": 2022.0}, {"date": "2012-10-05", "close": 5.4446, "volume": 3921.0}, {"date": "2012-10-08", "close": 5.4446, "volume": 103.0}, {"date": "2012-10-09", "close": 5.4446, "volume": 1976.0}, {"date": "2012-10-11", "close": 6.2224, "volume": 5398.0}, {"date": "2012-10-12", "close": 7.0002, "volume": 4680.0}, {"date": "2012-10-15", "close": 7.778, "volume": 4326.0}, {"date": "2012-10-16", "close": 8.5558, "volume": 9554.0}, {"date": "2012-10-17", "close": 8.5558, "volume": 13106.0}, {"date": "2012-10-18", "close": 8.5558, "volume": 7200.0}, {"date": "2012-10-19", "close": 7.0002, "volume": 5987.0}, {"date": "2012-10-22", "close": 7.778, "volume": 3030.0}, {"date": "2012-10-23", "close": 7.778, "volume": 6236.0}, {"date": "2012-10-30", "close": 5.4446, "volume": 44768.0}, {"date": "2012-10-31", "close": 4.6668, "volume": 7224.0}, {"date": "2012-11-01", "close": 4.6668, "volume": 23492.0}, {"date": "2012-11-02", "close": 4.6668, "volume": 9506.0}, {"date": "2012-11-05", "close": 5.4446, "volume": 3632.0}, {"date": "2012-11-06", "close": 5.4446, "volume": 1556.0}, {"date": "2012-11-07", "close": 5.4446, "volume": 1447.0}, {"date": "2012-11-08", "close": 4.6668, "volume": 23820.0}, {"date": "2012-11-09", "close": 4.6668, "volume": 14853.0}, {"date": "2012-11-12", "close": 4.6668, "volume": 4104.0}, {"date": "2012-11-13", "close": 4.6668, "volume": 5877.0}, {"date": "2012-11-14", "close": 4.6668, "volume": 8100.0}, {"date": "2012-11-15", "close": 4.6668, "volume": 5313.0}, {"date": "2012-11-16", "close": 3.889, "volume": 7082.0}, {"date": "2012-11-19", "close": 3.889, "volume": 4470.0}, {"date": "2012-11-20", "close": 3.889, "volume": 8458.0}, {"date": "2012-11-21", "close": 5.4446, "volume": 30918.0}, {"date": "2012-11-22", "close": 5.4446, "volume": 5439.0}, {"date": "2012-11-23", "close": 5.4446, "volume": 7528.0}, {"date": "2012-11-26", "close": 4.6668, "volume": 1183.0}, {"date": "2012-11-27", "close": 5.4446, "volume": 4406.0}, {"date": "2012-11-28", "close": 4.6668, "volume": 20513.0}, {"date": "2013-03-07", "close": 4.6668, "volume": 19737.0}, {"date": "2013-03-08", "close": 4.6668, "volume": 54008.0}, {"date": "2013-03-11", "close": 3.889, "volume": 13184.0}, {"date": "2013-03-12", "close": 3.889, "volume": 13714.0}, {"date": "2013-03-13", "close": 3.889, "volume": 9757.0}, {"date": "2013-03-14", "close": 3.889, "volume": 15471.0}, {"date": "2013-03-15", "close": 4.6668, "volume": 9708.0}, {"date": "2013-03-18", "close": 3.889, "volume": 3217.0}, {"date": "2013-03-19", "close": 3.1112, "volume": 4640.0}, {"date": "2013-03-20", "close": 3.889, "volume": 10509.0}, {"date": "2013-03-21", "close": 3.889, "volume": 3812.0}, {"date": "2013-03-22", "close": 3.889, "volume": 2626.0}, {"date": "2013-03-25", "close": 3.1112, "volume": 6943.0}, {"date": "2013-03-26", "close": 3.889, "volume": 513.0}, {"date": "2013-03-27", "close": 3.1112, "volume": 10538.0}, {"date": "2013-03-28", "close": 3.1112, "volume": 5549.0}, {"date": "2013-04-02", "close": 3.1112, "volume": 6146.0}, {"date": "2013-04-03", "close": 3.889, "volume": 16035.0}, {"date": "2013-04-04", "close": 3.1112, "volume": 16931.0}, {"date": "2013-04-05", "close": 3.1112, "volume": 4307.0}, {"date": "2013-04-08", "close": 3.1112, "volume": 22846.0}, {"date": "2013-04-09", "close": 3.1112, "volume": 1745.0}, {"date": "2013-04-10", "close": 3.1112, "volume": 6417.0}, {"date": "2013-04-11", "close": 3.1112, "volume": 16601.0}, {"date": "2013-04-12", "close": 3.1112, "volume": 7248.0}, {"date": "2013-04-15", "close": 3.1112, "volume": 707.0}, {"date": "2013-04-16", "close": 3.1112, "volume": 3246.0}, {"date": "2013-04-17", "close": 3.1112, "volume": 1800.0}, {"date": "2013-04-18", "close": 3.1112, "volume": 1179.0}, {"date": "2013-04-19", "close": 3.1112, "volume": 21990.0}, {"date": "2013-04-22", "close": 2.3334, "volume": 5910.0}, {"date": "2013-04-23", "close": 2.3334, "volume": 6582.0}, {"date": "2013-04-26", "close": 2.3334, "volume": 88.0}, {"date": "2013-05-01", "close": 2.3334, "volume": 23656.0}, {"date": "2013-05-02", "close": 2.3334, "volume": 450.0}, {"date": "2013-05-03", "close": 2.3334, "volume": 579.0}, {"date": "2013-05-06", "close": 2.3334, "volume": 643.0}, {"date": "2013-05-07", "close": 1.5556, "volume": 7952.0}, {"date": "2013-05-08", "close": 1.5556, "volume": 12501.0}, {"date": "2013-05-09", "close": 1.5556, "volume": 9205.0}, {"date": "2013-05-10", "close": 2.3334, "volume": 19905.0}, {"date": "2013-05-13", "close": 2.3334, "volume": 1071.0}, {"date": "2013-05-14", "close": 2.3334, "volume": 3306.0}, {"date": "2013-05-15", "close": 2.3334, "volume": 336.0}, {"date": "2013-05-16", "close": 2.3334, "volume": 4164.0}, {"date": "2013-05-17", "close": 2.3334, "volume": 11496.0}, {"date": "2013-05-20", "close": 2.3334, "volume": 6985.0}, {"date": "2013-05-21", "close": 4.6668, "volume": 26566.0}, {"date": "2013-05-22", "close": 3.889, "volume": 8433.0}, {"date": "2013-05-23", "close": 3.889, "volume": 5235.0}, {"date": "2013-05-24", "close": 4.6668, "volume": 12047.0}, {"date": "2013-05-27", "close": 4.6668, "volume": 6057.0}, {"date": "2013-05-28", "close": 3.889, "volume": 20606.0}, {"date": "2013-05-29", "close": 3.889, "volume": 29867.0}, {"date": "2013-05-30", "close": 3.889, "volume": 7922.0}, {"date": "2013-05-31", "close": 4.6668, "volume": 2504.0}, {"date": "2013-06-03", "close": 3.889, "volume": 910.0}, {"date": "2013-06-04", "close": 3.889, "volume": 10755.0}, {"date": "2013-06-05", "close": 3.889, "volume": 4346.0}, {"date": "2013-06-06", "close": 3.889, "volume": 2700.0}, {"date": "2013-06-07", "close": 3.1112, "volume": 10426.0}, {"date": "2013-06-11", "close": 3.1112, "volume": 26656.0}, {"date": "2013-06-12", "close": 2.3334, "volume": 2132.0}, {"date": "2013-06-13", "close": 3.1112, "volume": 3196.0}, {"date": "2013-06-14", "close": 3.1112, "volume": 2115.0}, {"date": "2013-06-17", "close": 3.1112, "volume": 2547.0}, {"date": "2013-06-18", "close": 3.1112, "volume": 2724.0}, {"date": "2013-06-19", "close": 2.3334, "volume": 738.0}, {"date": "2013-06-20", "close": 2.3334, "volume": 6082.0}, {"date": "2013-06-21", "close": 2.3334, "volume": 40095.0}, {"date": "2013-06-24", "close": 2.3334, "volume": 2379.0}, {"date": "2013-06-25", "close": 2.3334, "volume": 2361.0}, {"date": "2013-06-26", "close": 2.3334, "volume": 1029.0}, {"date": "2013-06-28", "close": 2.3334, "volume": 656.0}, {"date": "2013-07-01", "close": 2.3334, "volume": 386.0}, {"date": "2013-07-02", "close": 2.3334, "volume": 93.0}, {"date": "2013-07-03", "close": 2.3334, "volume": 3857.0}, {"date": "2013-07-04", "close": 2.3334, "volume": 2019.0}, {"date": "2013-07-05", "close": 3.1112, "volume": 7147.0}, {"date": "2013-07-08", "close": 3.889, "volume": 1520.0}, {"date": "2013-07-09", "close": 3.1112, "volume": 957.0}, {"date": "2013-07-11", "close": 4.6668, "volume": 26961.0}, {"date": "2013-07-12", "close": 3.889, "volume": 6137.0}, {"date": "2013-07-15", "close": 3.889, "volume": 673.0}, {"date": "2013-07-16", "close": 3.889, "volume": 129.0}, {"date": "2013-07-17", "close": 3.889, "volume": 131.0}, {"date": "2013-07-18", "close": 3.889, "volume": 2186.0}, {"date": "2013-07-19", "close": 3.889, "volume": 7461.0}, {"date": "2013-07-22", "close": 3.889, "volume": 7457.0}, {"date": "2013-07-23", "close": 3.889, "volume": 6800.0}, {"date": "2013-07-24", "close": 4.6668, "volume": 3516.0}, {"date": "2013-07-25", "close": 3.889, "volume": 14221.0}, {"date": "2013-07-26", "close": 3.889, "volume": 3218.0}, {"date": "2013-07-29", "close": 3.889, "volume": 386.0}, {"date": "2013-07-30", "close": 3.1112, "volume": 394.0}, {"date": "2013-08-01", "close": 3.889, "volume": 257.0}, {"date": "2013-08-02", "close": 3.1112, "volume": 830.0}, {"date": "2013-08-05", "close": 3.1112, "volume": 2565.0}, {"date": "2013-08-06", "close": 3.1112, "volume": 13628.0}, {"date": "2013-08-07", "close": 3.889, "volume": 180.0}, {"date": "2013-08-08", "close": 3.1112, "volume": 5586.0}, {"date": "2013-08-09", "close": 3.1112, "volume": 1414.0}, {"date": "2013-08-12", "close": 3.1112, "volume": 199.0}, {"date": "2013-08-13", "close": 3.1112, "volume": 6381.0}, {"date": "2013-08-14", "close": 3.889, "volume": 154.0}, {"date": "2013-08-15", "close": 3.1112, "volume": 4501.0}, {"date": "2013-08-16", "close": 3.1112, "volume": 1601.0}, {"date": "2013-08-19", "close": 2.3334, "volume": 887.0}, {"date": "2013-08-20", "close": 3.1112, "volume": 386.0}, {"date": "2013-08-21", "close": 3.1112, "volume": 643.0}, {"date": "2013-08-23", "close": 3.1112, "volume": 257.0}, {"date": "2013-08-26", "close": 2.3334, "volume": 3857.0}, {"date": "2013-08-27", "close": 2.3334, "volume": 15291.0}, {"date": "2013-08-28", "close": 2.3334, "volume": 13005.0}, {"date": "2013-08-29", "close": 2.3334, "volume": 3111.0}, {"date": "2013-08-30", "close": 2.3334, "volume": 996.0}, {"date": "2013-09-02", "close": 2.3334, "volume": 13114.0}, {"date": "2013-09-03", "close": 2.3334, "volume": 1292.0}, {"date": "2013-09-04", "close": 2.3334, "volume": 94253.0}, {"date": "2013-09-05", "close": 2.3334, "volume": 765.0}, {"date": "2013-09-06", "close": 1.5556, "volume": 2368.0}, {"date": "2013-09-09", "close": 2.3334, "volume": 16182.0}, {"date": "2013-09-10", "close": 2.3334, "volume": 8651.0}, {"date": "2013-09-11", "close": 2.3334, "volume": 1553.0}, {"date": "2013-09-12", "close": 2.3334, "volume": 8616.0}, {"date": "2013-09-13", "close": 1.5556, "volume": 2636.0}, {"date": "2013-09-17", "close": 2.3334, "volume": 424.0}, {"date": "2013-09-18", "close": 2.3334, "volume": 900.0}, {"date": "2013-09-19", "close": 1.5556, "volume": 283.0}, {"date": "2013-09-20", "close": 1.5556, "volume": 2358.0}, {"date": "2013-09-23", "close": 1.5556, "volume": 4448.0}, {"date": "2013-09-24", "close": 1.5556, "volume": 5038.0}, {"date": "2013-09-25", "close": 1.5556, "volume": 16152.0}, {"date": "2013-09-26", "close": 1.5556, "volume": 33492.0}, {"date": "2013-09-27", "close": 1.5556, "volume": 10681.0}, {"date": "2013-09-30", "close": 1.5556, "volume": 12016.0}, {"date": "2013-10-01", "close": 1.5556, "volume": 257.0}, {"date": "2013-10-02", "close": 1.5556, "volume": 4410.0}, {"date": "2013-10-03", "close": 2.3334, "volume": 20333.0}, {"date": "2013-10-04", "close": 1.5556, "volume": 7415.0}, {"date": "2013-10-07", "close": 1.5556, "volume": 5456.0}, {"date": "2013-10-08", "close": 1.5556, "volume": 84.0}, {"date": "2013-10-09", "close": 2.3334, "volume": 321.0}, {"date": "2013-10-10", "close": 1.5556, "volume": 8370.0}, {"date": "2013-10-11", "close": 1.5556, "volume": 12587.0}, {"date": "2013-10-14", "close": 1.5556, "volume": 12664.0}, {"date": "2013-10-15", "close": 1.5556, "volume": 2364.0}, {"date": "2013-10-16", "close": 1.5556, "volume": 643.0}, {"date": "2013-10-18", "close": 1.5556, "volume": 630.0}, {"date": "2013-10-21", "close": 1.5556, "volume": 1929.0}, {"date": "2013-10-22", "close": 1.5556, "volume": 7457.0}, {"date": "2013-10-23", "close": 1.5556, "volume": 1414.0}, {"date": "2013-10-25", "close": 0.7778, "volume": 4635.0}, {"date": "2013-10-28", "close": 1.5556, "volume": 20957.0}, {"date": "2013-10-29", "close": 1.5556, "volume": 7722.0}, {"date": "2013-10-30", "close": 1.5556, "volume": 386.0}, {"date": "2013-10-31", "close": 2.3334, "volume": 6852.0}, {"date": "2013-11-05", "close": 1.5556, "volume": 2477.0}, {"date": "2013-11-06", "close": 2.3334, "volume": 5316.0}, {"date": "2013-11-07", "close": 1.5556, "volume": 1286.0}, {"date": "2013-11-08", "close": 1.5556, "volume": 12381.0}, {"date": "2013-11-11", "close": 2.3334, "volume": 1371.0}, {"date": "2013-11-14", "close": 1.5556, "volume": 6641.0}, {"date": "2013-11-15", "close": 1.5556, "volume": 22577.0}, {"date": "2013-11-18", "close": 1.5556, "volume": 20261.0}, {"date": "2013-11-19", "close": 1.5556, "volume": 63752.0}, {"date": "2013-11-20", "close": 1.5556, "volume": 4525.0}, {"date": "2013-11-21", "close": 1.5556, "volume": 6741.0}, {"date": "2013-11-22", "close": 1.5556, "volume": 20541.0}, {"date": "2013-11-25", "close": 1.5556, "volume": 25801.0}, {"date": "2013-11-26", "close": 2.3334, "volume": 28757.0}, {"date": "2013-11-27", "close": 1.5556, "volume": 11631.0}, {"date": "2013-11-28", "close": 1.5556, "volume": 27218.0}, {"date": "2013-11-29", "close": 1.5556, "volume": 30328.0}, {"date": "2013-12-02", "close": 1.5556, "volume": 6428.0}, {"date": "2013-12-03", "close": 1.5556, "volume": 643.0}, {"date": "2013-12-04", "close": 1.5556, "volume": 2700.0}, {"date": "2013-12-05", "close": 1.5556, "volume": 1286.0}, {"date": "2013-12-06", "close": 1.5556, "volume": 7457.0}, {"date": "2013-12-09", "close": 1.5556, "volume": 28066.0}, {"date": "2013-12-10", "close": 1.5556, "volume": 5850.0}, {"date": "2013-12-11", "close": 1.5556, "volume": 3215.0}, {"date": "2013-12-13", "close": 1.5556, "volume": 900.0}, {"date": "2013-12-16", "close": 1.5556, "volume": 1029.0}, {"date": "2013-12-18", "close": 1.5556, "volume": 2347.0}, {"date": "2013-12-19", "close": 1.5556, "volume": 4178.0}, {"date": "2013-12-20", "close": 1.5556, "volume": 129.0}, {"date": "2013-12-23", "close": 1.5556, "volume": 1286.0}, {"date": "2013-12-31", "close": 1.5556, "volume": 945.0}, {"date": "2014-01-02", "close": 1.5556, "volume": 12972.0}, {"date": "2014-01-03", "close": 1.5556, "volume": 1286.0}, {"date": "2014-01-09", "close": 0.7778, "volume": 4905.0}, {"date": "2014-01-10", "close": 0.7778, "volume": 2494.0}, {"date": "2014-01-13", "close": 0.7778, "volume": 3041.0}, {"date": "2014-01-20", "close": 0.7778, "volume": 1747.0}, {"date": "2014-01-21", "close": 0.7778, "volume": 1286.0}, {"date": "2014-01-22", "close": 1.5556, "volume": 2751.0}, {"date": "2014-01-24", "close": 0.7778, "volume": 418.0}, {"date": "2014-01-28", "close": 1.5556, "volume": 900.0}, {"date": "2014-01-31", "close": 0.7778, "volume": 1739.0}, {"date": "2014-02-03", "close": 0.7778, "volume": 24846.0}, {"date": "2014-02-19", "close": 0.70002, "volume": 470.0}, {"date": "2014-02-20", "close": 0.6, "volume": 7050.0}, {"date": "2014-02-21", "close": 0.9, "volume": 7923.0}, {"date": "2014-02-24", "close": 0.7, "volume": 2066.0}, {"date": "2014-02-25", "close": 0.8, "volume": 1459.0}, {"date": "2014-02-26", "close": 0.7, "volume": 1326.0}, {"date": "2014-02-28", "close": 0.8, "volume": 1000.0}, {"date": "2014-03-03", "close": 0.7, "volume": 1500.0}, {"date": "2014-03-04", "close": 0.7, "volume": 8223.0}, {"date": "2014-03-05", "close": 0.6, "volume": 3996.0}, {"date": "2014-03-06", "close": 0.6, "volume": 1219.0}, {"date": "2014-03-07", "close": 0.6, "volume": 4200.0}, {"date": "2014-03-10", "close": 0.6, "volume": 962.0}, {"date": "2014-03-11", "close": 0.6, "volume": 2267.0}, {"date": "2014-03-13", "close": 0.6, "volume": 14489.0}, {"date": "2014-03-14", "close": 0.6, "volume": 69737.0}, {"date": "2014-03-17", "close": 0.5, "volume": 519.0}, {"date": "2014-03-19", "close": 0.5, "volume": 971.0}, {"date": "2014-03-20", "close": 0.6, "volume": 16450.0}, {"date": "2014-03-21", "close": 0.5, "volume": 14553.0}, {"date": "2014-03-24", "close": 0.7, "volume": 17670.0}, {"date": "2014-03-25", "close": 0.6, "volume": 66.0}, {"date": "2014-03-27", "close": 0.6, "volume": 10950.0}, {"date": "2014-03-28", "close": 0.6, "volume": 2150.0}, {"date": "2014-03-31", "close": 0.6, "volume": 1000.0}, {"date": "2014-04-02", "close": 0.7, "volume": 8710.0}, {"date": "2014-04-04", "close": 0.8, "volume": 3.0}, {"date": "2014-04-07", "close": 0.8, "volume": 8687.0}, {"date": "2014-04-08", "close": 0.7, "volume": 1750.0}, {"date": "2014-04-09", "close": 0.7, "volume": 360.0}, {"date": "2014-04-14", "close": 0.7, "volume": 19829.0}, {"date": "2014-04-17", "close": 0.7, "volume": 1200.0}, {"date": "2014-04-22", "close": 0.8, "volume": 750.0}, {"date": "2014-04-23", "close": 0.6, "volume": 3.0}, {"date": "2014-04-30", "close": 0.6, "volume": 1881.0}, {"date": "2014-05-01", "close": 0.6, "volume": 250.0}, {"date": "2014-05-02", "close": 0.7, "volume": 2870.0}, {"date": "2014-05-06", "close": 0.6, "volume": 1470.0}, {"date": "2014-05-09", "close": 0.6, "volume": 7.0}, {"date": "2014-05-12", "close": 0.6, "volume": 255.0}, {"date": "2014-05-13", "close": 0.6, "volume": 3730.0}, {"date": "2014-05-14", "close": 0.6, "volume": 1500.0}, {"date": "2014-05-15", "close": 0.6, "volume": 597.0}, {"date": "2014-05-16", "close": 0.6, "volume": 1930.0}, {"date": "2014-05-20", "close": 0.5, "volume": 100.0}, {"date": "2014-05-21", "close": 0.7, "volume": 300.0}, {"date": "2014-05-22", "close": 0.7, "volume": 1407.0}, {"date": "2014-05-26", "close": 0.6, "volume": 5000.0}, {"date": "2014-05-29", "close": 0.6, "volume": 14097.0}, {"date": "2014-05-30", "close": 0.6, "volume": 2000.0}, {"date": "2014-06-02", "close": 0.6, "volume": 170.0}, {"date": "2014-06-04", "close": 0.6, "volume": 1100.0}, {"date": "2014-06-06", "close": 0.6, "volume": 1568.0}, {"date": "2014-06-10", "close": 0.6, "volume": 4674.0}, {"date": "2014-06-13", "close": 0.6, "volume": 3525.0}, {"date": "2014-06-16", "close": 0.6, "volume": 5000.0}, {"date": "2014-06-17", "close": 0.6, "volume": 4270.0}, {"date": "2014-06-18", "close": 1.0, "volume": 40.0}, {"date": "2014-06-23", "close": 0.6, "volume": 590.0}, {"date": "2014-06-24", "close": 0.6, "volume": 1145.0}, {"date": "2014-06-25", "close": 0.6, "volume": 1289.0}, {"date": "2014-06-26", "close": 0.5, "volume": 10506.0}, {"date": "2014-06-27", "close": 0.7, "volume": 4280.0}, {"date": "2014-06-30", "close": 0.8, "volume": 7832.0}, {"date": "2014-07-01", "close": 0.6, "volume": 4600.0}, {"date": "2014-07-02", "close": 0.6, "volume": 250.0}, {"date": "2014-07-03", "close": 0.8, "volume": 3698.0}, {"date": "2014-07-07", "close": 0.7, "volume": 1117.0}, {"date": "2014-07-08", "close": 0.7, "volume": 3207.0}, {"date": "2014-07-09", "close": 0.7, "volume": 1850.0}, {"date": "2014-07-10", "close": 0.8, "volume": 5548.0}, {"date": "2014-07-11", "close": 0.8, "volume": 1506.0}, {"date": "2014-07-14", "close": 0.8, "volume": 770.0}, {"date": "2014-07-17", "close": 0.9, "volume": 1500.0}, {"date": "2014-07-18", "close": 0.8, "volume": 847.0}, {"date": "2014-07-21", "close": 0.9, "volume": 1227.0}, {"date": "2014-07-24", "close": 0.8, "volume": 950.0}, {"date": "2014-07-25", "close": 0.8, "volume": 700.0}, {"date": "2014-07-28", "close": 0.8, "volume": 7890.0}, {"date": "2014-07-29", "close": 0.8, "volume": 2220.0}, {"date": "2014-07-30", "close": 0.8, "volume": 3315.0}, {"date": "2014-08-01", "close": 0.7, "volume": 2710.0}, {"date": "2014-08-04", "close": 0.7, "volume": 8143.0}, {"date": "2014-08-05", "close": 0.7, "volume": 1500.0}, {"date": "2014-08-07", "close": 0.7, "volume": 11300.0}, {"date": "2014-08-11", "close": 0.6, "volume": 1410.0}, {"date": "2014-08-12", "close": 0.7, "volume": 3047.0}, {"date": "2014-08-15", "close": 0.6, "volume": 8418.0}, {"date": "2014-08-18", "close": 0.6, "volume": 2000.0}, {"date": "2014-08-22", "close": 0.7, "volume": 6341.0}, {"date": "2014-08-25", "close": 0.8, "volume": 55643.0}, {"date": "2014-08-26", "close": 0.8, "volume": 4000.0}, {"date": "2014-08-27", "close": 0.9, "volume": 29897.0}, {"date": "2014-08-28", "close": 0.9, "volume": 24284.0}, {"date": "2014-08-29", "close": 1.0, "volume": 13705.0}, {"date": "2014-09-01", "close": 1.2, "volume": 3015.0}, {"date": "2014-09-02", "close": 1.1, "volume": 20325.0}, {"date": "2014-09-03", "close": 1.1, "volume": 5975.0}, {"date": "2014-09-04", "close": 1.2, "volume": 6220.0}, {"date": "2014-09-05", "close": 1.2, "volume": 11691.0}, {"date": "2014-09-08", "close": 1.2, "volume": 209.0}, {"date": "2014-09-09", "close": 1.1, "volume": 1070.0}, {"date": "2014-09-11", "close": 1.1, "volume": 13230.0}, {"date": "2014-09-12", "close": 1.2, "volume": 7121.0}, {"date": "2014-09-15", "close": 1.4, "volume": 33270.0}, {"date": "2014-09-16", "close": 1.4, "volume": 3570.0}, {"date": "2014-09-17", "close": 1.3, "volume": 1560.0}, {"date": "2014-09-19", "close": 1.3, "volume": 1230.0}, {"date": "2014-09-22", "close": 1.3, "volume": 1600.0}, {"date": "2014-09-23", "close": 1.4, "volume": 16020.0}, {"date": "2014-09-24", "close": 1.2, "volume": 1000.0}, {"date": "2014-09-25", "close": 1.5, "volume": 10000.0}, {"date": "2014-09-26", "close": 1.2, "volume": 10838.0}, {"date": "2014-09-29", "close": 1.2, "volume": 10222.0}, {"date": "2014-10-01", "close": 1.4, "volume": 800.0}, {"date": "2014-10-02", "close": 1.4, "volume": 1630.0}, {"date": "2014-10-03", "close": 1.4, "volume": 4580.0}, {"date": "2014-10-06", "close": 1.3, "volume": 550.0}, {"date": "2014-10-08", "close": 1.2, "volume": 1120.0}, {"date": "2014-10-09", "close": 1.2, "volume": 6354.0}, {"date": "2014-10-10", "close": 1.3, "volume": 3050.0}, {"date": "2014-10-13", "close": 1.0, "volume": 20713.0}, {"date": "2014-10-14", "close": 1.1, "volume": 7730.0}, {"date": "2014-10-15", "close": 1.0, "volume": 14880.0}, {"date": "2014-10-16", "close": 1.0, "volume": 5834.0}, {"date": "2014-10-17", "close": 1.1, "volume": 6169.0}, {"date": "2014-10-20", "close": 1.1, "volume": 1300.0}, {"date": "2014-10-22", "close": 0.8, "volume": 10900.0}, {"date": "2014-10-27", "close": 0.9, "volume": 450.0}, {"date": "2014-10-30", "close": 1.0, "volume": 3811.0}, {"date": "2014-11-03", "close": 1.0, "volume": 17222.0}, {"date": "2014-11-07", "close": 1.0, "volume": 7409.0}, {"date": "2014-11-10", "close": 1.1, "volume": 3769.0}, {"date": "2014-11-12", "close": 1.2, "volume": 4200.0}, {"date": "2014-11-13", "close": 1.1, "volume": 7500.0}, {"date": "2014-11-14", "close": 1.1, "volume": 5.0}, {"date": "2014-11-18", "close": 0.9, "volume": 13300.0}, {"date": "2014-11-19", "close": 1.0, "volume": 1924.0}, {"date": "2014-11-21", "close": 0.9, "volume": 408.0}, {"date": "2014-12-01", "close": 0.7, "volume": 13266.0}, {"date": "2014-12-02", "close": 0.8, "volume": 3965.0}, {"date": "2014-12-05", "close": 0.7, "volume": 605.0}, {"date": "2014-12-11", "close": 0.7, "volume": 2300.0}, {"date": "2014-12-12", "close": 0.7, "volume": 5.0}, {"date": "2014-12-17", "close": 0.7, "volume": 1476.0}, {"date": "2014-12-18", "close": 0.6, "volume": 8780.0}, {"date": "2014-12-19", "close": 0.7, "volume": 2732.0}, {"date": "2014-12-22", "close": 0.8, "volume": 2647.0}, {"date": "2014-12-24", "close": 0.7, "volume": 1000.0}, {"date": "2014-12-29", "close": 0.9, "volume": 8750.0}, {"date": "2015-01-06", "close": 1.0, "volume": 1325.0}, {"date": "2015-01-07", "close": 1.0, "volume": 5000.0}, {"date": "2015-01-08", "close": 0.9, "volume": 5000.0}, {"date": "2015-01-09", "close": 0.9, "volume": 411.0}, {"date": "2015-01-12", "close": 0.9, "volume": 1589.0}, {"date": "2015-01-13", "close": 0.8, "volume": 591.0}, {"date": "2015-01-14", "close": 0.8, "volume": 8411.0}, {"date": "2015-01-19", "close": 0.9, "volume": 2000.0}, {"date": "2015-01-22", "close": 1.0, "volume": 1973.0}, {"date": "2015-01-27", "close": 0.9, "volume": 6000.0}, {"date": "2015-01-28", "close": 0.9, "volume": 1250.0}, {"date": "2015-01-30", "close": 0.8, "volume": 3.0}, {"date": "2015-02-02", "close": 0.9, "volume": 2857.0}, {"date": "2015-02-03", "close": 1.1, "volume": 23223.0}, {"date": "2015-02-04", "close": 1.0, "volume": 45270.0}, {"date": "2015-02-05", "close": 0.9, "volume": 15610.0}, {"date": "2015-02-06", "close": 1.0, "volume": 12174.0}, {"date": "2015-02-09", "close": 1.2, "volume": 21733.0}, {"date": "2015-02-10", "close": 1.4, "volume": 24815.0}, {"date": "2015-02-11", "close": 1.9, "volume": 96673.0}, {"date": "2015-02-12", "close": 1.9, "volume": 16899.0}, {"date": "2015-02-13", "close": 1.8, "volume": 5479.0}, {"date": "2015-02-16", "close": 1.7, "volume": 10288.0}, {"date": "2015-02-17", "close": 1.9, "volume": 24287.0}, {"date": "2015-02-18", "close": 2.4, "volume": 80453.0}, {"date": "2015-02-19", "close": 2.5, "volume": 72920.0}, {"date": "2015-02-20", "close": 2.3, "volume": 12543.0}, {"date": "2015-02-23", "close": 2.4, "volume": 16068.0}, {"date": "2015-02-24", "close": 2.4, "volume": 4159.0}, {"date": "2015-02-25", "close": 2.5, "volume": 14848.0}, {"date": "2015-02-26", "close": 2.8, "volume": 27559.0}, {"date": "2015-02-27", "close": 3.3, "volume": 43196.0}, {"date": "2015-03-02", "close": 2.9, "volume": 28664.0}, {"date": "2015-03-03", "close": 2.7, "volume": 35594.0}, {"date": "2015-03-04", "close": 2.7, "volume": 6941.0}, {"date": "2015-03-05", "close": 2.4, "volume": 4919.0}, {"date": "2015-03-06", "close": 2.5, "volume": 18829.0}, {"date": "2015-03-09", "close": 2.7, "volume": 8904.0}, {"date": "2015-03-10", "close": 2.9, "volume": 15000.0}, {"date": "2015-03-11", "close": 2.8, "volume": 1062.0}, {"date": "2015-03-12", "close": 3.1, "volume": 10510.0}, {"date": "2015-03-13", "close": 3.3, "volume": 33102.0}, {"date": "2015-03-16", "close": 3.7, "volume": 41705.0}, {"date": "2015-03-17", "close": 3.3, "volume": 23725.0}, {"date": "2015-03-18", "close": 3.0, "volume": 4464.0}, {"date": "2015-03-19", "close": 3.5, "volume": 4355.0}, {"date": "2015-03-20", "close": 3.3, "volume": 8924.0}, {"date": "2015-03-23", "close": 3.6, "volume": 14904.0}, {"date": "2015-03-24", "close": 3.7, "volume": 6789.0}, {"date": "2015-03-25", "close": 3.6, "volume": 9833.0}, {"date": "2015-03-26", "close": 3.6, "volume": 6626.0}, {"date": "2015-03-27", "close": 3.4, "volume": 8972.0}, {"date": "2015-03-30", "close": 3.2, "volume": 1167.0}, {"date": "2015-03-31", "close": 3.8, "volume": 36260.0}, {"date": "2015-04-01", "close": 3.9, "volume": 13409.0}, {"date": "2015-04-02", "close": 4.7, "volume": 121354.0}, {"date": "2015-04-07", "close": 6.4, "volume": 145274.0}, {"date": "2015-04-08", "close": 7.0, "volume": 343774.0}, {"date": "2015-04-09", "close": 6.0, "volume": 97008.0}, {"date": "2015-04-10", "close": 6.3, "volume": 82167.0}, {"date": "2015-04-13", "close": 5.5, "volume": 52595.0}, {"date": "2015-04-14", "close": 4.7, "volume": 129513.0}, {"date": "2015-04-15", "close": 4.8, "volume": 46406.0}, {"date": "2015-04-16", "close": 4.8, "volume": 44490.0}, {"date": "2015-04-17", "close": 4.7, "volume": 42997.0}, {"date": "2015-04-20", "close": 4.7, "volume": 60586.0}, {"date": "2015-04-21", "close": 4.4, "volume": 31644.0}, {"date": "2015-04-22", "close": 4.6, "volume": 24205.0}, {"date": "2015-04-23", "close": 4.5, "volume": 22302.0}, {"date": "2015-04-24", "close": 4.4, "volume": 27233.0}, {"date": "2015-04-27", "close": 4.0, "volume": 35919.0}, {"date": "2015-04-28", "close": 3.9, "volume": 18751.0}, {"date": "2015-04-29", "close": 4.2, "volume": 12755.0}, {"date": "2015-04-30", "close": 3.7, "volume": 1525.0}, {"date": "2015-05-01", "close": 4.7, "volume": 45879.0}, {"date": "2015-05-04", "close": 5.8, "volume": 58996.0}, {"date": "2015-05-05", "close": 5.7, "volume": 74087.0}, {"date": "2015-05-06", "close": 5.7, "volume": 31547.0}, {"date": "2015-05-07", "close": 5.7, "volume": 14236.0}, {"date": "2015-05-08", "close": 5.7, "volume": 13435.0}, {"date": "2015-05-11", "close": 6.1, "volume": 111636.0}, {"date": "2015-05-12", "close": 5.3, "volume": 26704.0}, {"date": "2015-05-13", "close": 5.0, "volume": 17195.0}, {"date": "2015-05-14", "close": 5.0, "volume": 25149.0}, {"date": "2015-05-15", "close": 5.0, "volume": 7963.0}, {"date": "2015-05-18", "close": 4.4, "volume": 6172.0}, {"date": "2015-05-19", "close": 4.5, "volume": 3110.0}, {"date": "2015-05-20", "close": 4.2, "volume": 4773.0}, {"date": "2015-05-21", "close": 4.9, "volume": 11415.0}, {"date": "2015-05-22", "close": 4.8, "volume": 4160.0}, {"date": "2015-05-25", "close": 4.7, "volume": 945.0}, {"date": "2015-05-26", "close": 4.6, "volume": 4811.0}, {"date": "2015-05-27", "close": 4.8, "volume": 1589.0}, {"date": "2015-05-28", "close": 5.0, "volume": 1430.0}, {"date": "2015-05-29", "close": 5.1, "volume": 6109.0}, {"date": "2015-06-01", "close": 5.0, "volume": 4127.0}, {"date": "2015-06-02", "close": 5.0, "volume": 877.0}, {"date": "2015-06-03", "close": 5.0, "volume": 1655.0}, {"date": "2015-06-04", "close": 4.9, "volume": 2334.0}, {"date": "2015-06-05", "close": 4.5, "volume": 3405.0}, {"date": "2015-06-09", "close": 4.8, "volume": 11217.0}, {"date": "2015-06-11", "close": 4.5, "volume": 2896.0}, {"date": "2015-06-12", "close": 4.4, "volume": 899.0}, {"date": "2015-06-15", "close": 4.3, "volume": 1715.0}, {"date": "2015-06-16", "close": 4.3, "volume": 2051.0}, {"date": "2015-06-17", "close": 3.5, "volume": 5018.0}, {"date": "2015-06-18", "close": 3.9, "volume": 4935.0}, {"date": "2015-06-19", "close": 4.1, "volume": 2286.0}, {"date": "2015-06-22", "close": 4.1, "volume": 2463.0}, {"date": "2015-06-23", "close": 4.0, "volume": 1065.0}, {"date": "2015-06-24", "close": 3.9, "volume": 9908.0}, {"date": "2015-06-25", "close": 4.3, "volume": 9473.0}, {"date": "2015-06-26", "close": 4.4, "volume": 12535.0}, {"date": "2015-06-29", "close": 4.2, "volume": 4071.0}, {"date": "2015-06-30", "close": 4.0, "volume": 10791.0}, {"date": "2015-07-01", "close": 3.8, "volume": 720.0}, {"date": "2015-07-02", "close": 3.8, "volume": 1577.0}, {"date": "2015-07-03", "close": 3.8, "volume": 2719.0}, {"date": "2015-07-06", "close": 4.0, "volume": 150.0}, {"date": "2015-07-07", "close": 3.8, "volume": 338.0}, {"date": "2015-07-08", "close": 3.6, "volume": 5879.0}, {"date": "2015-07-09", "close": 3.6, "volume": 2914.0}, {"date": "2015-07-10", "close": 3.6, "volume": 1248.0}, {"date": "2015-07-13", "close": 3.0, "volume": 6642.0}, {"date": "2015-07-15", "close": 3.1, "volume": 1317.0}, {"date": "2015-07-16", "close": 3.0, "volume": 345.0}, {"date": "2015-07-17", "close": 3.0, "volume": 177.0}, {"date": "2015-07-20", "close": 2.9, "volume": 2196.0}, {"date": "2015-07-21", "close": 3.0, "volume": 2035.0}, {"date": "2015-07-23", "close": 2.8, "volume": 6423.0}, {"date": "2015-07-24", "close": 2.8, "volume": 4839.0}, {"date": "2015-07-27", "close": 2.9, "volume": 5455.0}, {"date": "2015-07-28", "close": 2.6, "volume": 2120.0}, {"date": "2015-07-29", "close": 3.2, "volume": 7657.0}, {"date": "2015-07-30", "close": 3.3, "volume": 6521.0}, {"date": "2015-07-31", "close": 3.0, "volume": 1050.0}, {"date": "2015-08-04", "close": 2.8, "volume": 1185.0}, {"date": "2015-08-06", "close": 3.0, "volume": 900.0}, {"date": "2015-08-07", "close": 3.0, "volume": 1000.0}, {"date": "2015-08-10", "close": 3.0, "volume": 1644.0}, {"date": "2015-08-11", "close": 3.0, "volume": 2235.0}, {"date": "2015-08-12", "close": 2.8, "volume": 688.0}, {"date": "2015-08-13", "close": 2.7, "volume": 730.0}, {"date": "2015-08-14", "close": 2.7, "volume": 5551.0}, {"date": "2015-08-17", "close": 2.7, "volume": 1930.0}, {"date": "2015-08-19", "close": 2.8, "volume": 1331.0}, {"date": "2015-08-20", "close": 2.6, "volume": 2598.0}, {"date": "2015-08-21", "close": 2.5, "volume": 2845.0}, {"date": "2015-08-24", "close": 2.5, "volume": 548.0}, {"date": "2015-08-25", "close": 2.0, "volume": 2771.0}, {"date": "2015-08-26", "close": 2.5, "volume": 1908.0}, {"date": "2015-08-28", "close": 2.4, "volume": 1500.0}, {"date": "2015-08-31", "close": 2.4, "volume": 92.0}, {"date": "2015-09-01", "close": 2.5, "volume": 3477.0}, {"date": "2015-09-02", "close": 2.3, "volume": 4957.0}, {"date": "2015-09-03", "close": 2.1, "volume": 80.0}, {"date": "2015-09-04", "close": 2.7, "volume": 14373.0}, {"date": "2015-09-07", "close": 2.8, "volume": 3584.0}, {"date": "2015-09-08", "close": 3.0, "volume": 1601.0}, {"date": "2015-09-09", "close": 3.3, "volume": 5133.0}, {"date": "2015-09-10", "close": 3.0, "volume": 1905.0}, {"date": "2015-09-11", "close": 3.0, "volume": 2060.0}, {"date": "2015-09-14", "close": 2.8, "volume": 3528.0}, {"date": "2015-09-15", "close": 2.8, "volume": 1932.0}, {"date": "2015-09-16", "close": 2.4, "volume": 2169.0}, {"date": "2015-09-17", "close": 2.8, "volume": 237.0}, {"date": "2015-09-18", "close": 2.8, "volume": 20.0}, {"date": "2015-09-21", "close": 2.8, "volume": 4413.0}, {"date": "2015-09-22", "close": 3.0, "volume": 2478.0}, {"date": "2015-09-23", "close": 2.8, "volume": 5091.0}, {"date": "2015-09-24", "close": 2.7, "volume": 1700.0}, {"date": "2015-09-25", "close": 3.0, "volume": 38848.0}, {"date": "2015-09-28", "close": 3.0, "volume": 333.0}, {"date": "2015-09-29", "close": 2.9, "volume": 15479.0}, {"date": "2015-09-30", "close": 2.8, "volume": 6136.0}, {"date": "2015-10-01", "close": 2.9, "volume": 10396.0}, {"date": "2015-10-02", "close": 2.9, "volume": 7063.0}, {"date": "2015-10-05", "close": 2.9, "volume": 649.0}, {"date": "2015-10-06", "close": 3.2, "volume": 27798.0}, {"date": "2015-10-07", "close": 3.3, "volume": 6712.0}, {"date": "2015-10-08", "close": 3.2, "volume": 4532.0}, {"date": "2015-10-09", "close": 3.7, "volume": 25583.0}, {"date": "2015-10-12", "close": 4.0, "volume": 34561.0}, {"date": "2015-10-13", "close": 3.3, "volume": 11382.0}, {"date": "2015-10-14", "close": 4.0, "volume": 16022.0}, {"date": "2015-10-15", "close": 4.0, "volume": 7434.0}, {"date": "2015-10-16", "close": 4.3, "volume": 9673.0}, {"date": "2015-10-19", "close": 4.0, "volume": 1470.0}, {"date": "2015-10-20", "close": 4.0, "volume": 3792.0}, {"date": "2015-10-22", "close": 5.3, "volume": 412443.0}, {"date": "2015-10-23", "close": 4.6, "volume": 47158.0}, {"date": "2015-10-26", "close": 4.3, "volume": 18521.0}, {"date": "2015-10-27", "close": 4.5, "volume": 10226.0}, {"date": "2015-10-28", "close": 4.9, "volume": 10392.0}, {"date": "2015-10-29", "close": 4.4, "volume": 13697.0}, {"date": "2015-10-30", "close": 3.9, "volume": 43141.0}, {"date": "2015-11-02", "close": 3.6, "volume": 4134.0}, {"date": "2015-11-03", "close": 3.8, "volume": 16205.0}, {"date": "2015-11-04", "close": 4.0, "volume": 2939.0}, {"date": "2015-11-05", "close": 3.7, "volume": 3722.0}, {"date": "2015-11-06", "close": 3.8, "volume": 2590.0}, {"date": "2015-11-09", "close": 3.8, "volume": 8804.0}, {"date": "2015-11-10", "close": 3.8, "volume": 710.0}, {"date": "2015-11-11", "close": 3.8, "volume": 1270.0}, {"date": "2015-11-12", "close": 3.9, "volume": 8518.0}, {"date": "2015-11-13", "close": 4.3, "volume": 4381.0}, {"date": "2015-11-16", "close": 4.1, "volume": 18603.0}, {"date": "2015-11-17", "close": 4.4, "volume": 10090.0}, {"date": "2015-11-18", "close": 4.2, "volume": 9421.0}, {"date": "2015-11-19", "close": 4.2, "volume": 3265.0}, {"date": "2015-11-20", "close": 4.4, "volume": 26075.0}, {"date": "2015-11-23", "close": 4.0, "volume": 14423.0}, {"date": "2015-11-24", "close": 4.4, "volume": 4442.0}, {"date": "2015-11-25", "close": 4.2, "volume": 33403.0}, {"date": "2015-11-26", "close": 3.9, "volume": 12200.0}, {"date": "2015-11-27", "close": 3.9, "volume": 21452.0}, {"date": "2015-12-07", "close": 3.7, "volume": 10105.0}, {"date": "2015-12-08", "close": 3.5, "volume": 3158.0}, {"date": "2015-12-09", "close": 4.2, "volume": 8357.0}, {"date": "2015-12-10", "close": 4.1, "volume": 2229.0}, {"date": "2015-12-11", "close": 4.2, "volume": 236.0}, {"date": "2015-12-14", "close": 4.0, "volume": 4170.0}, {"date": "2015-12-15", "close": 3.9, "volume": 3796.0}, {"date": "2015-12-16", "close": 4.0, "volume": 2208.0}, {"date": "2015-12-17", "close": 3.9, "volume": 6033.0}, {"date": "2015-12-18", "close": 3.6, "volume": 7231.0}, {"date": "2015-12-21", "close": 3.8, "volume": 4478.0}, {"date": "2015-12-22", "close": 4.0, "volume": 2666.0}, {"date": "2015-12-23", "close": 3.8, "volume": 4258.0}, {"date": "2015-12-29", "close": 3.8, "volume": 2618.0}, {"date": "2015-12-30", "close": 3.7, "volume": 585.0}, {"date": "2015-12-31", "close": 3.8, "volume": 5160.0}, {"date": "2016-01-04", "close": 4.0, "volume": 18896.0}, {"date": "2016-01-05", "close": 3.9, "volume": 3307.0}, {"date": "2016-01-06", "close": 3.8, "volume": 1925.0}, {"date": "2016-01-07", "close": 4.3, "volume": 189223.0}, {"date": "2016-01-08", "close": 3.9, "volume": 48919.0}, {"date": "2016-01-11", "close": 4.0, "volume": 2704.0}, {"date": "2016-01-12", "close": 3.9, "volume": 13209.0}, {"date": "2016-01-13", "close": 3.6, "volume": 15873.0}, {"date": "2016-01-14", "close": 3.5, "volume": 13945.0}, {"date": "2016-01-15", "close": 3.6, "volume": 3219.0}, {"date": "2016-01-18", "close": 3.4, "volume": 1080.0}, {"date": "2016-01-19", "close": 3.4, "volume": 1270.0}, {"date": "2016-01-20", "close": 3.4, "volume": 3985.0}, {"date": "2016-01-21", "close": 3.2, "volume": 11534.0}, {"date": "2016-01-22", "close": 2.8, "volume": 23044.0}, {"date": "2016-01-25", "close": 2.9, "volume": 4657.0}, {"date": "2016-01-27", "close": 2.8, "volume": 2457.0}, {"date": "2016-01-28", "close": 2.8, "volume": 2700.0}, {"date": "2016-01-29", "close": 3.0, "volume": 1594.0}, {"date": "2016-02-02", "close": 3.0, "volume": 260.0}, {"date": "2016-02-03", "close": 3.0, "volume": 350.0}, {"date": "2016-02-04", "close": 2.8, "volume": 1652.0}, {"date": "2016-02-05", "close": 3.0, "volume": 947.0}, {"date": "2016-02-08", "close": 2.6, "volume": 2450.0}, {"date": "2016-02-09", "close": 3.0, "volume": 2485.0}, {"date": "2016-02-10", "close": 2.1, "volume": 74331.0}, {"date": "2016-02-11", "close": 2.3, "volume": 23818.0}, {"date": "2016-02-12", "close": 2.5, "volume": 10539.0}, {"date": "2016-02-15", "close": 2.7, "volume": 1508.0}, {"date": "2016-02-16", "close": 2.7, "volume": 1500.0}, {"date": "2016-02-17", "close": 2.6, "volume": 6659.0}, {"date": "2016-02-19", "close": 2.6, "volume": 1050.0}, {"date": "2016-02-22", "close": 2.3, "volume": 1050.0}, {"date": "2016-02-23", "close": 2.3, "volume": 603.0}, {"date": "2016-02-24", "close": 2.4, "volume": 1701.0}, {"date": "2016-02-25", "close": 2.3, "volume": 1109.0}, {"date": "2016-02-26", "close": 2.6, "volume": 7034.0}, {"date": "2016-02-29", "close": 2.2, "volume": 5113.0}, {"date": "2016-03-01", "close": 2.4, "volume": 151.0}, {"date": "2016-03-02", "close": 2.4, "volume": 30424.0}, {"date": "2016-03-03", "close": 2.5, "volume": 2344.0}, {"date": "2016-03-04", "close": 2.4, "volume": 3423.0}, {"date": "2016-03-07", "close": 2.7, "volume": 2028.0}, {"date": "2016-03-08", "close": 2.5, "volume": 5100.0}, {"date": "2016-03-09", "close": 2.4, "volume": 5103.0}, {"date": "2016-03-10", "close": 2.4, "volume": 7054.0}, {"date": "2016-03-11", "close": 2.3, "volume": 1276.0}, {"date": "2016-03-14", "close": 2.3, "volume": 736.0}, {"date": "2016-03-15", "close": 2.3, "volume": 3756.0}, {"date": "2016-03-16", "close": 2.4, "volume": 4524.0}, {"date": "2016-03-17", "close": 2.5, "volume": 10062.0}, {"date": "2016-03-18", "close": 3.0, "volume": 17871.0}, {"date": "2016-03-21", "close": 3.0, "volume": 7709.0}, {"date": "2016-03-22", "close": 2.7, "volume": 7735.0}, {"date": "2016-03-23", "close": 2.9, "volume": 3470.0}, {"date": "2016-03-24", "close": 3.0, "volume": 6193.0}, {"date": "2016-03-29", "close": 2.7, "volume": 769.0}, {"date": "2016-03-30", "close": 2.5, "volume": 10319.0}, {"date": "2016-03-31", "close": 2.4, "volume": 3820.0}, {"date": "2016-04-01", "close": 2.4, "volume": 12427.0}, {"date": "2016-04-04", "close": 2.4, "volume": 5681.0}, {"date": "2016-04-05", "close": 2.3, "volume": 2824.0}, {"date": "2016-04-06", "close": 2.3, "volume": 1240.0}, {"date": "2016-04-07", "close": 2.4, "volume": 11934.0}, {"date": "2016-04-08", "close": 2.4, "volume": 1678.0}, {"date": "2016-04-11", "close": 2.3, "volume": 2380.0}, {"date": "2016-04-12", "close": 2.3, "volume": 6487.0}, {"date": "2016-04-13", "close": 2.2, "volume": 5044.0}, {"date": "2016-04-14", "close": 2.2, "volume": 3525.0}, {"date": "2016-04-15", "close": 2.2, "volume": 3499.0}, {"date": "2016-04-18", "close": 3.0, "volume": 25407.0}, {"date": "2016-04-19", "close": 2.7, "volume": 5713.0}, {"date": "2016-04-20", "close": 2.4, "volume": 4425.0}, {"date": "2016-04-22", "close": 2.4, "volume": 4610.0}, {"date": "2016-04-26", "close": 2.2, "volume": 6075.0}, {"date": "2016-04-27", "close": 2.2, "volume": 1272.0}, {"date": "2016-04-28", "close": 2.2, "volume": 3000.0}, {"date": "2016-04-29", "close": 2.5, "volume": 2624.0}, {"date": "2016-05-02", "close": 2.3, "volume": 3160.0}, {"date": "2016-05-03", "close": 2.4, "volume": 3152.0}, {"date": "2016-05-04", "close": 2.4, "volume": 4653.0}, {"date": "2016-05-05", "close": 2.1, "volume": 5329.0}, {"date": "2016-05-06", "close": 2.5, "volume": 16933.0}, {"date": "2016-05-09", "close": 2.5, "volume": 400.0}, {"date": "2016-05-10", "close": 2.5, "volume": 4600.0}, {"date": "2016-05-11", "close": 2.2, "volume": 6383.0}, {"date": "2016-05-12", "close": 2.2, "volume": 15255.0}, {"date": "2016-05-13", "close": 2.3, "volume": 8324.0}, {"date": "2016-05-16", "close": 2.2, "volume": 11970.0}, {"date": "2016-05-17", "close": 2.1, "volume": 4319.0}, {"date": "2016-05-18", "close": 2.4, "volume": 8019.0}, {"date": "2016-05-19", "close": 2.1, "volume": 8337.0}, {"date": "2016-05-20", "close": 2.1, "volume": 17339.0}, {"date": "2016-05-23", "close": 2.3, "volume": 9365.0}, {"date": "2016-05-24", "close": 2.2, "volume": 6832.0}, {"date": "2016-05-25", "close": 2.4, "volume": 5311.0}, {"date": "2016-05-26", "close": 2.1, "volume": 105.0}, {"date": "2016-05-27", "close": 2.4, "volume": 19151.0}, {"date": "2016-05-30", "close": 2.7, "volume": 6006.0}, {"date": "2016-05-31", "close": 2.3, "volume": 12903.0}, {"date": "2016-06-01", "close": 2.3, "volume": 2277.0}, {"date": "2016-06-02", "close": 2.5, "volume": 5799.0}, {"date": "2016-06-03", "close": 2.6, "volume": 3252.0}, {"date": "2016-06-06", "close": 2.8, "volume": 2062.0}, {"date": "2016-06-07", "close": 3.3, "volume": 33477.0}, {"date": "2016-06-08", "close": 2.8, "volume": 25301.0}, {"date": "2016-06-09", "close": 2.9, "volume": 2490.0}, {"date": "2016-06-10", "close": 3.1, "volume": 15163.0}, {"date": "2016-06-14", "close": 3.0, "volume": 8641.0}, {"date": "2016-06-15", "close": 3.0, "volume": 9920.0}, {"date": "2016-06-16", "close": 2.7, "volume": 18666.0}, {"date": "2016-06-17", "close": 2.5, "volume": 8129.0}, {"date": "2016-06-20", "close": 2.7, "volume": 11873.0}, {"date": "2016-06-21", "close": 2.8, "volume": 10516.0}, {"date": "2016-06-22", "close": 3.0, "volume": 6946.0}, {"date": "2016-06-23", "close": 2.7, "volume": 3779.0}, {"date": "2016-06-24", "close": 2.7, "volume": 7249.0}, {"date": "2016-06-27", "close": 2.5, "volume": 8270.0}, {"date": "2016-06-28", "close": 2.2, "volume": 17040.0}, {"date": "2016-06-29", "close": 2.2, "volume": 3374.0}, {"date": "2016-06-30", "close": 2.3, "volume": 4801.0}, {"date": "2016-07-01", "close": 2.3, "volume": 4450.0}, {"date": "2016-07-04", "close": 2.2, "volume": 6036.0}, {"date": "2016-07-05", "close": 2.3, "volume": 2616.0}, {"date": "2016-07-06", "close": 2.2, "volume": 2178.0}, {"date": "2016-07-07", "close": 2.2, "volume": 1445.0}, {"date": "2016-07-08", "close": 2.2, "volume": 1300.0}, {"date": "2016-07-11", "close": 2.1, "volume": 5922.0}, {"date": "2016-07-12", "close": 2.2, "volume": 2361.0}, {"date": "2016-07-13", "close": 2.2, "volume": 4215.0}, {"date": "2016-07-14", "close": 2.2, "volume": 1800.0}, {"date": "2016-07-15", "close": 2.2, "volume": 1300.0}, {"date": "2016-07-18", "close": 2.4, "volume": 2134.0}, {"date": "2016-07-19", "close": 2.3, "volume": 3280.0}, {"date": "2016-07-20", "close": 2.1, "volume": 4603.0}, {"date": "2016-07-21", "close": 2.1, "volume": 1350.0}, {"date": "2016-07-22", "close": 2.1, "volume": 4716.0}, {"date": "2016-07-25", "close": 2.2, "volume": 7836.0}, {"date": "2016-07-26", "close": 2.2, "volume": 215.0}, {"date": "2016-07-27", "close": 2.2, "volume": 6058.0}, {"date": "2016-07-28", "close": 2.4, "volume": 4718.0}, {"date": "2016-07-29", "close": 2.0, "volume": 2019.0}, {"date": "2016-08-01", "close": 2.2, "volume": 7722.0}, {"date": "2016-08-02", "close": 2.2, "volume": 7316.0}, {"date": "2016-08-03", "close": 2.1, "volume": 2380.0}, {"date": "2016-08-08", "close": 1.9, "volume": 15854.0}, {"date": "2016-08-09", "close": 1.8, "volume": 12017.0}, {"date": "2016-08-10", "close": 1.7, "volume": 19409.0}, {"date": "2016-08-11", "close": 1.7, "volume": 6072.0}, {"date": "2016-08-12", "close": 1.6, "volume": 6431.0}, {"date": "2016-08-15", "close": 1.5, "volume": 19082.0}, {"date": "2016-08-16", "close": 1.5, "volume": 12738.0}, {"date": "2016-08-17", "close": 1.5, "volume": 16387.0}, {"date": "2016-08-18", "close": 1.4, "volume": 11509.0}, {"date": "2016-08-19", "close": 1.3, "volume": 6800.0}, {"date": "2016-08-22", "close": 1.4, "volume": 3987.0}, {"date": "2016-08-23", "close": 1.3, "volume": 19466.0}, {"date": "2016-08-24", "close": 1.4, "volume": 3079.0}, {"date": "2016-08-25", "close": 1.3, "volume": 2482.0}, {"date": "2016-08-26", "close": 1.4, "volume": 3268.0}, {"date": "2016-08-29", "close": 1.5, "volume": 8350.0}, {"date": "2016-08-30", "close": 1.4, "volume": 6200.0}, {"date": "2016-08-31", "close": 1.3, "volume": 4929.0}, {"date": "2016-09-01", "close": 1.3, "volume": 9440.0}, {"date": "2016-09-02", "close": 1.2, "volume": 3460.0}, {"date": "2016-09-05", "close": 1.2, "volume": 4332.0}, {"date": "2016-09-06", "close": 1.1, "volume": 11154.0}, {"date": "2016-09-07", "close": 1.0, "volume": 45496.0}, {"date": "2016-09-08", "close": 1.0, "volume": 5003.0}, {"date": "2016-09-09", "close": 1.0, "volume": 3623.0}, {"date": "2016-09-12", "close": 1.0, "volume": 6694.0}, {"date": "2016-09-13", "close": 1.0, "volume": 4000.0}, {"date": "2016-09-14", "close": 1.0, "volume": 2000.0}, {"date": "2016-09-15", "close": 1.3, "volume": 5622.0}, {"date": "2016-09-16", "close": 1.9, "volume": 24429.0}, {"date": "2016-09-20", "close": 1.7, "volume": 7662.0}, {"date": "2016-09-21", "close": 1.2, "volume": 24532.0}, {"date": "2016-09-22", "close": 1.0, "volume": 68998.0}, {"date": "2016-09-23", "close": 1.0, "volume": 7362.0}, {"date": "2016-09-26", "close": 1.0, "volume": 22458.0}, {"date": "2016-09-27", "close": 1.0, "volume": 5360.0}, {"date": "2016-09-28", "close": 1.0, "volume": 10241.0}, {"date": "2016-09-29", "close": 1.0, "volume": 20410.0}, {"date": "2016-09-30", "close": 1.0, "volume": 36031.0}, {"date": "2016-10-03", "close": 0.9, "volume": 5153.0}, {"date": "2016-10-05", "close": 0.9, "volume": 23986.0}, {"date": "2016-10-06", "close": 0.9, "volume": 6411.0}, {"date": "2016-10-07", "close": 0.8, "volume": 14469.0}, {"date": "2016-10-10", "close": 0.7, "volume": 6673.0}, {"date": "2016-10-11", "close": 0.6, "volume": 154806.0}, {"date": "2016-10-13", "close": 0.5, "volume": 782075.0}, {"date": "2016-10-14", "close": 0.6, "volume": 139527.0}, {"date": "2016-10-17", "close": 0.5, "volume": 11581.0}, {"date": "2017-06-14", "close": 0.2, "volume": 497709.0}, {"date": "2017-06-15", "close": 0.2, "volume": 93594.0}, {"date": "2017-06-16", "close": 0.2, "volume": 1901.0}, {"date": "2017-06-19", "close": 0.2, "volume": 124095.0}, {"date": "2017-06-21", "close": 0.2, "volume": 5000.0}, {"date": "2017-06-22", "close": 0.2, "volume": 7000.0}, {"date": "2017-06-23", "close": 0.2, "volume": 323289.0}, {"date": "2017-06-26", "close": 0.2, "volume": 24851.0}, {"date": "2017-06-27", "close": 0.1, "volume": 29000.0}, {"date": "2017-06-28", "close": 0.2, "volume": 84806.0}, {"date": "2017-06-29", "close": 0.2, "volume": 44404.0}, {"date": "2017-06-30", "close": 0.2, "volume": 128121.0}, {"date": "2017-07-03", "close": 0.2, "volume": 179080.0}, {"date": "2017-07-04", "close": 0.2, "volume": 45054.0}, {"date": "2017-07-05", "close": 0.2, "volume": 54790.0}, {"date": "2017-07-07", "close": 0.2, "volume": 220968.0}, {"date": "2017-07-11", "close": 0.2, "volume": 3.0}, {"date": "2017-07-13", "close": 0.2, "volume": 2001.0}, {"date": "2017-07-14", "close": 0.2, "volume": 75.0}, {"date": "2017-07-18", "close": 0.2, "volume": 0.0}, {"date": "2017-07-20", "close": 0.2, "volume": 1556.0}, {"date": "2017-07-21", "close": 0.2, "volume": 29610.0}, {"date": "2017-07-24", "close": 0.2, "volume": 5400.0}, {"date": "2017-07-26", "close": 0.2, "volume": 6578.0}, {"date": "2017-07-27", "close": 0.2, "volume": 21802.0}, {"date": "2017-07-31", "close": 0.2, "volume": 184177.0}, {"date": "2017-08-02", "close": 0.2, "volume": 7500.0}, {"date": "2017-08-03", "close": 0.3, "volume": 7270.0}, {"date": "2017-08-07", "close": 0.2, "volume": 92730.0}, {"date": "2017-08-08", "close": 0.2, "volume": 50000.0}, {"date": "2017-08-10", "close": 0.2, "volume": 5102.0}, {"date": "2017-08-14", "close": 0.2, "volume": 511.0}, {"date": "2017-08-15", "close": 0.2, "volume": 7000.0}, {"date": "2017-08-16", "close": 0.2, "volume": 13036.0}, {"date": "2017-08-17", "close": 0.3, "volume": 1730.0}, {"date": "2017-08-18", "close": 0.3, "volume": 25521.0}, {"date": "2017-08-22", "close": 0.3, "volume": 2000.0}, {"date": "2017-08-23", "close": 0.3, "volume": 1500.0}, {"date": "2017-08-24", "close": 0.3, "volume": 25000.0}, {"date": "2017-08-25", "close": 0.3, "volume": 49049.0}, {"date": "2017-08-28", "close": 0.3, "volume": 1699.0}, {"date": "2017-08-30", "close": 0.4, "volume": 25464.0}, {"date": "2017-08-31", "close": 0.4, "volume": 62500.0}, {"date": "2017-09-04", "close": 0.3, "volume": 51838.0}, {"date": "2017-09-05", "close": 0.3, "volume": 15917.0}, {"date": "2017-09-07", "close": 0.3, "volume": 20940.0}, {"date": "2017-09-08", "close": 0.3, "volume": 6810.0}, {"date": "2017-09-11", "close": 0.3, "volume": 11800.0}, {"date": "2017-09-12", "close": 0.3, "volume": 20044.0}, {"date": "2017-09-13", "close": 0.3, "volume": 0.0}, {"date": "2017-09-14", "close": 0.3, "volume": 26102.0}, {"date": "2017-09-15", "close": 0.3, "volume": 38919.0}, {"date": "2017-09-18", "close": 0.3, "volume": 4138.0}, {"date": "2017-09-19", "close": 0.3, "volume": 81727.0}, {"date": "2017-09-20", "close": 0.3, "volume": 10000.0}, {"date": "2017-09-21", "close": 0.3, "volume": 53401.0}, {"date": "2017-09-22", "close": 0.3, "volume": 11424.0}, {"date": "2017-09-25", "close": 0.3, "volume": 19133.0}, {"date": "2017-09-26", "close": 0.3, "volume": 4000.0}, {"date": "2017-09-27", "close": 0.3, "volume": 2890.0}, {"date": "2017-09-28", "close": 0.2, "volume": 193.0}, {"date": "2017-09-29", "close": 0.3, "volume": 15888.0}, {"date": "2017-10-02", "close": 0.3, "volume": 10450.0}, {"date": "2017-10-03", "close": 0.3, "volume": 12110.0}, {"date": "2017-10-04", "close": 0.3, "volume": 9970.0}, {"date": "2017-10-05", "close": 0.3, "volume": 15000.0}, {"date": "2017-10-06", "close": 0.3, "volume": 55327.0}, {"date": "2017-10-09", "close": 0.3, "volume": 10330.0}, {"date": "2017-10-13", "close": 0.3, "volume": 260.0}, {"date": "2017-10-16", "close": 0.4, "volume": 67069.0}, {"date": "2017-10-17", "close": 0.4, "volume": 14259.0}, {"date": "2017-10-18", "close": 0.4, "volume": 2500.0}, {"date": "2017-10-19", "close": 0.4, "volume": 2500.0}, {"date": "2017-10-20", "close": 0.4, "volume": 2020.0}, {"date": "2017-10-24", "close": 0.4, "volume": 187460.0}, {"date": "2017-10-25", "close": 0.4, "volume": 26218.0}, {"date": "2017-10-26", "close": 0.4, "volume": 4000.0}, {"date": "2017-11-01", "close": 0.4, "volume": 2000.0}, {"date": "2017-11-03", "close": 0.4, "volume": 11500.0}, {"date": "2017-11-06", "close": 0.4, "volume": 13000.0}, {"date": "2017-11-08", "close": 0.4, "volume": 30000.0}, {"date": "2017-11-10", "close": 0.4, "volume": 10592.0}, {"date": "2017-11-13", "close": 0.4, "volume": 2500.0}, {"date": "2017-11-15", "close": 0.3, "volume": 198094.0}, {"date": "2017-11-16", "close": 0.3, "volume": 946.0}, {"date": "2017-11-17", "close": 0.4, "volume": 40031.0}, {"date": "2017-11-20", "close": 0.4, "volume": 41300.0}, {"date": "2017-11-21", "close": 0.4, "volume": 5750.0}, {"date": "2017-11-22", "close": 0.4, "volume": 1000.0}, {"date": "2017-11-24", "close": 0.4, "volume": 109331.0}, {"date": "2017-11-29", "close": 0.4, "volume": 6913.0}, {"date": "2017-12-01", "close": 0.5, "volume": 293840.0}, {"date": "2017-12-04", "close": 0.5, "volume": 44703.0}, {"date": "2017-12-18", "close": 0.4, "volume": 112270.0}, {"date": "2017-12-19", "close": 0.3, "volume": 162689.0}, {"date": "2017-12-21", "close": 0.3, "volume": 83929.0}, {"date": "2017-12-22", "close": 0.3, "volume": 98994.0}, {"date": "2017-12-27", "close": 0.3, "volume": 10911.0}, {"date": "2017-12-29", "close": 0.3, "volume": 304457.0}, {"date": "2018-01-02", "close": 0.3, "volume": 16296.0}, {"date": "2018-01-03", "close": 0.3, "volume": 72934.0}, {"date": "2018-01-04", "close": 0.3, "volume": 16850.0}, {"date": "2018-01-05", "close": 0.3, "volume": 8367.0}, {"date": "2018-01-08", "close": 0.3, "volume": 28595.0}, {"date": "2018-01-09", "close": 0.3, "volume": 400.0}, {"date": "2018-01-10", "close": 0.3, "volume": 1910.0}, {"date": "2018-01-11", "close": 0.3, "volume": 25183.0}, {"date": "2018-01-12", "close": 0.3, "volume": 40000.0}, {"date": "2018-01-15", "close": 0.3, "volume": 21127.0}, {"date": "2018-01-16", "close": 0.2, "volume": 26584.0}, {"date": "2018-01-17", "close": 0.3, "volume": 44137.0}, {"date": "2018-01-18", "close": 0.3, "volume": 52941.0}, {"date": "2018-01-19", "close": 0.3, "volume": 9500.0}, {"date": "2018-01-22", "close": 0.3, "volume": 5000.0}, {"date": "2018-01-23", "close": 0.3, "volume": 2084.0}, {"date": "2018-01-24", "close": 0.3, "volume": 29542.0}, {"date": "2018-01-25", "close": 0.3, "volume": 91255.0}, {"date": "2018-01-29", "close": 0.3, "volume": 29292.0}, {"date": "2018-01-30", "close": 0.3, "volume": 175255.0}, {"date": "2018-01-31", "close": 0.3, "volume": 337245.0}, {"date": "2018-02-01", "close": 0.3, "volume": 218000.0}, {"date": "2018-02-05", "close": 0.3, "volume": 22895.0}, {"date": "2018-02-06", "close": 0.3, "volume": 3333.0}, {"date": "2018-02-07", "close": 0.2, "volume": 20000.0}, {"date": "2018-02-08", "close": 0.3, "volume": 33000.0}, {"date": "2018-02-09", "close": 0.3, "volume": 110333.0}, {"date": "2018-02-14", "close": 0.3, "volume": 3334.0}, {"date": "2018-02-16", "close": 0.3, "volume": 25500.0}, {"date": "2018-02-19", "close": 0.3, "volume": 38367.0}, {"date": "2018-02-20", "close": 0.2, "volume": 1000.0}, {"date": "2018-02-21", "close": 0.3, "volume": 80000.0}, {"date": "2018-02-22", "close": 0.3, "volume": 22317.0}, {"date": "2018-02-23", "close": 0.3, "volume": 109500.0}, {"date": "2018-02-26", "close": 0.3, "volume": 28940.0}, {"date": "2018-02-27", "close": 0.3, "volume": 96500.0}, {"date": "2018-02-28", "close": 0.3, "volume": 6400.0}, {"date": "2018-03-01", "close": 0.4, "volume": 169607.0}, {"date": "2018-03-02", "close": 0.3, "volume": 80283.0}, {"date": "2018-03-05", "close": 0.3, "volume": 36248.0}, {"date": "2018-03-06", "close": 0.3, "volume": 16764.0}, {"date": "2018-03-07", "close": 0.3, "volume": 5027.0}, {"date": "2018-03-13", "close": 0.3, "volume": 9672.0}, {"date": "2018-03-21", "close": 0.3, "volume": 11950.0}, {"date": "2018-03-23", "close": 0.2, "volume": 60000.0}, {"date": "2018-03-26", "close": 0.2, "volume": 53934.0}, {"date": "2018-03-27", "close": 0.2, "volume": 18000.0}, {"date": "2018-03-28", "close": 0.2, "volume": 8919.0}, {"date": "2018-03-29", "close": 0.3, "volume": 198762.0}, {"date": "2018-04-03", "close": 0.3, "volume": 184775.0}, {"date": "2018-04-04", "close": 0.3, "volume": 53089.0}, {"date": "2018-04-05", "close": 0.3, "volume": 7073.0}, {"date": "2018-04-06", "close": 0.3, "volume": 3000.0}, {"date": "2018-04-09", "close": 0.3, "volume": 6333.0}, {"date": "2018-04-10", "close": 0.2, "volume": 30000.0}, {"date": "2018-04-12", "close": 0.2, "volume": 10000.0}, {"date": "2018-04-18", "close": 0.3, "volume": 4950.0}, {"date": "2018-04-19", "close": 0.2, "volume": 112267.0}, {"date": "2018-04-23", "close": 0.2, "volume": 4950.0}, {"date": "2018-04-24", "close": 0.2, "volume": 14951.0}, {"date": "2018-04-26", "close": 0.2, "volume": 125.0}, {"date": "2018-04-27", "close": 0.2, "volume": 2333.0}, {"date": "2018-05-01", "close": 0.2, "volume": 2100.0}, {"date": "2018-05-02", "close": 0.2, "volume": 100000.0}, {"date": "2018-05-04", "close": 0.2, "volume": 95000.0}, {"date": "2018-05-07", "close": 0.2, "volume": 20357.0}, {"date": "2018-05-08", "close": 0.2, "volume": 28000.0}, {"date": "2018-05-14", "close": 0.2, "volume": 5883.0}, {"date": "2018-05-15", "close": 0.2, "volume": 750.0}, {"date": "2018-05-16", "close": 0.2, "volume": 10000.0}, {"date": "2018-05-18", "close": 0.2, "volume": 8475.0}, {"date": "2018-05-21", "close": 0.2, "volume": 16867.0}, {"date": "2018-05-22", "close": 0.2, "volume": 2000.0}, {"date": "2018-05-25", "close": 0.2, "volume": 7408.0}, {"date": "2018-05-28", "close": 0.2, "volume": 10262.0}, {"date": "2018-05-31", "close": 0.2, "volume": 511981.0}, {"date": "2018-06-01", "close": 0.2, "volume": 83224.0}, {"date": "2018-06-04", "close": 0.2, "volume": 4250.0}, {"date": "2018-06-05", "close": 0.2, "volume": 1700.0}, {"date": "2018-06-06", "close": 0.2, "volume": 3000.0}, {"date": "2018-06-07", "close": 0.2, "volume": 1477.0}, {"date": "2018-06-08", "close": 0.2, "volume": 2500.0}, {"date": "2018-06-12", "close": 0.2, "volume": 76000.0}, {"date": "2018-06-15", "close": 0.2, "volume": 15.0}, {"date": "2018-06-19", "close": 0.2, "volume": 10000.0}, {"date": "2018-06-25", "close": 0.2, "volume": 4333.0}, {"date": "2018-06-26", "close": 0.2, "volume": 400.0}, {"date": "2018-06-28", "close": 0.2, "volume": 10000.0}, {"date": "2018-06-29", "close": 0.3, "volume": 7575.0}, {"date": "2018-07-04", "close": 0.3, "volume": 30000.0}, {"date": "2018-07-05", "close": 0.2, "volume": 14115.0}, {"date": "2018-07-06", "close": 0.2, "volume": 5987.0}, {"date": "2018-07-09", "close": 0.3, "volume": 205422.0}, {"date": "2018-07-10", "close": 0.3, "volume": 5100.0}, {"date": "2018-07-11", "close": 0.3, "volume": 183249.0}, {"date": "2018-07-12", "close": 0.3, "volume": 176102.0}, {"date": "2018-07-13", "close": 0.4, "volume": 27020.0}, {"date": "2018-07-16", "close": 0.3, "volume": 120700.0}, {"date": "2018-07-17", "close": 0.4, "volume": 7740.0}, {"date": "2018-07-18", "close": 0.3, "volume": 114939.0}, {"date": "2018-07-19", "close": 0.4, "volume": 2500.0}, {"date": "2018-07-20", "close": 0.3, "volume": 76324.0}, {"date": "2018-07-23", "close": 0.2, "volume": 12754.0}, {"date": "2018-07-24", "close": 0.3, "volume": 3000.0}, {"date": "2018-07-25", "close": 0.3, "volume": 10000.0}, {"date": "2018-07-26", "close": 0.3, "volume": 49292.0}, {"date": "2018-07-27", "close": 0.3, "volume": 24075.0}, {"date": "2018-07-30", "close": 0.3, "volume": 54564.0}, {"date": "2018-07-31", "close": 0.3, "volume": 575.0}, {"date": "2018-08-01", "close": 0.2, "volume": 510.0}, {"date": "2018-08-03", "close": 0.3, "volume": 44243.0}, {"date": "2018-08-06", "close": 0.3, "volume": 29490.0}, {"date": "2018-08-07", "close": 0.3, "volume": 6000.0}, {"date": "2018-08-08", "close": 0.3, "volume": 27499.0}, {"date": "2018-08-09", "close": 0.3, "volume": 2501.0}, {"date": "2018-08-10", "close": 0.3, "volume": 20000.0}, {"date": "2018-08-13", "close": 0.2, "volume": 1700.0}, {"date": "2018-08-15", "close": 0.2, "volume": 16404.0}, {"date": "2018-08-17", "close": 0.3, "volume": 24.0}, {"date": "2018-08-20", "close": 0.3, "volume": 83.0}, {"date": "2018-08-21", "close": 0.3, "volume": 41.0}, {"date": "2018-08-22", "close": 0.2, "volume": 5002.0}, {"date": "2018-08-23", "close": 0.3, "volume": 1724.0}, {"date": "2018-08-24", "close": 0.2, "volume": 22892.0}, {"date": "2018-08-27", "close": 0.2, "volume": 40000.0}, {"date": "2018-08-28", "close": 0.2, "volume": 10000.0}, {"date": "2018-09-03", "close": 0.3, "volume": 52200.0}, {"date": "2018-09-04", "close": 0.3, "volume": 407.0}, {"date": "2018-09-05", "close": 0.2, "volume": 50800.0}, {"date": "2018-09-06", "close": 0.2, "volume": 2000.0}, {"date": "2018-09-07", "close": 0.2, "volume": 750.0}, {"date": "2018-09-10", "close": 0.2, "volume": 40000.0}, {"date": "2018-09-11", "close": 0.2, "volume": 418067.0}, {"date": "2018-09-12", "close": 0.2, "volume": 414335.0}, {"date": "2018-09-13", "close": 0.2, "volume": 18000.0}, {"date": "2018-09-14", "close": 0.2, "volume": 23590.0}, {"date": "2018-09-17", "close": 0.2, "volume": 36285.0}, {"date": "2018-09-18", "close": 0.2, "volume": 21395.0}, {"date": "2018-09-19", "close": 0.2, "volume": 11633.0}, {"date": "2018-09-21", "close": 0.2, "volume": 18465.0}, {"date": "2018-09-24", "close": 0.2, "volume": 11624.0}, {"date": "2018-09-27", "close": 0.2, "volume": 5000.0}, {"date": "2018-10-03", "close": 0.2, "volume": 1000.0}, {"date": "2018-10-05", "close": 0.2, "volume": 1550.0}, {"date": "2018-10-08", "close": 0.2, "volume": 970.0}, {"date": "2018-10-09", "close": 0.2, "volume": 135720.0}, {"date": "2018-10-11", "close": 0.2, "volume": 5200.0}, {"date": "2018-10-12", "close": 0.2, "volume": 750.0}, {"date": "2018-10-18", "close": 0.2, "volume": 50000.0}, {"date": "2018-10-24", "close": 0.2, "volume": 2000.0}, {"date": "2018-10-26", "close": 0.1, "volume": 67500.0}, {"date": "2018-10-31", "close": 0.2, "volume": 260.0}, {"date": "2018-11-01", "close": 0.2, "volume": 107.0}, {"date": "2018-11-02", "close": 0.2, "volume": 18761.0}, {"date": "2018-11-06", "close": 0.2, "volume": 500.0}, {"date": "2018-11-07", "close": 0.2, "volume": 2503.0}, {"date": "2018-11-08", "close": 0.2, "volume": 1500.0}, {"date": "2018-11-09", "close": 0.2, "volume": 162868.0}, {"date": "2018-11-12", "close": 0.2, "volume": 6680.0}, {"date": "2018-11-13", "close": 0.2, "volume": 4250.0}, {"date": "2018-11-16", "close": 0.2, "volume": 2500.0}, {"date": "2018-11-22", "close": 0.2, "volume": 3500.0}, {"date": "2018-11-26", "close": 0.2, "volume": 3000.0}, {"date": "2018-11-30", "close": 0.2, "volume": 3500.0}, {"date": "2018-12-05", "close": 0.2, "volume": 500.0}, {"date": "2018-12-13", "close": 0.2, "volume": 1500.0}, {"date": "2018-12-14", "close": 0.2, "volume": 2625.0}, {"date": "2018-12-20", "close": 0.2, "volume": 3390.0}, {"date": "2018-12-27", "close": 0.2, "volume": 500.0}, {"date": "2018-12-31", "close": 0.2, "volume": 2500.0}, {"date": "2019-01-03", "close": 0.2, "volume": 125.0}, {"date": "2019-01-07", "close": 0.2, "volume": 2000.0}, {"date": "2019-01-08", "close": 0.1, "volume": 2850.0}, {"date": "2019-01-09", "close": 0.2, "volume": 1625.0}, {"date": "2019-01-10", "close": 0.2, "volume": 125.0}, {"date": "2019-01-11", "close": 0.2, "volume": 250.0}, {"date": "2019-01-15", "close": 0.2, "volume": 2000.0}, {"date": "2019-01-23", "close": 0.2, "volume": 200.0}, {"date": "2019-01-29", "close": 0.2, "volume": 336.0}, {"date": "2019-02-01", "close": 0.2, "volume": 50.0}, {"date": "2019-02-04", "close": 0.2, "volume": 121.0}, {"date": "2019-02-06", "close": 0.2, "volume": 200.0}, {"date": "2019-02-07", "close": 0.2, "volume": 750.0}, {"date": "2019-02-08", "close": 0.2, "volume": 677763.0}, {"date": "2019-02-12", "close": 0.2, "volume": 400.0}, {"date": "2019-02-13", "close": 0.2, "volume": 301.0}, {"date": "2019-02-21", "close": 0.1, "volume": 1700.0}, {"date": "2019-02-22", "close": 0.1, "volume": 2500.0}, {"date": "2019-02-25", "close": 0.1, "volume": 115798.0}, {"date": "2019-02-26", "close": 0.1, "volume": 373.0}, {"date": "2019-02-28", "close": 0.1, "volume": 2600.0}, {"date": "2019-03-01", "close": 0.1, "volume": 55798.0}, {"date": "2019-03-04", "close": 0.2, "volume": 2500.0}, {"date": "2019-03-06", "close": 0.1, "volume": 500.0}, {"date": "2019-03-07", "close": 0.1, "volume": 255.0}, {"date": "2019-03-14", "close": 0.1, "volume": 10000.0}, {"date": "2019-03-18", "close": 0.1, "volume": 0.0}, {"date": "2019-03-20", "close": 0.1, "volume": 18505.0}, {"date": "2019-03-21", "close": 0.1, "volume": 30000.0}, {"date": "2019-03-22", "close": 0.1, "volume": 13726.0}, {"date": "2019-03-26", "close": 0.1, "volume": 5726.0}, {"date": "2019-03-27", "close": 0.1, "volume": 46930.0}, {"date": "2019-03-28", "close": 0.1, "volume": 272065.0}, {"date": "2019-04-03", "close": 0.1, "volume": 9000.0}, {"date": "2019-04-04", "close": 0.1, "volume": 10000.0}, {"date": "2019-04-08", "close": 0.1, "volume": 41000.0}, {"date": "2019-04-09", "close": 0.1, "volume": 50000.0}, {"date": "2019-04-10", "close": 0.1, "volume": 253.0}, {"date": "2019-04-15", "close": 0.1, "volume": 385.0}, {"date": "2019-04-24", "close": 0.1, "volume": 35000.0}, {"date": "2019-05-01", "close": 0.1, "volume": 4030.0}, {"date": "2019-05-02", "close": 0.1, "volume": 2051.0}, {"date": "2019-05-07", "close": 0.1, "volume": 250.0}, {"date": "2019-05-08", "close": 0.1, "volume": 251.0}, {"date": "2019-05-13", "close": 0.1, "volume": 500.0}, {"date": "2019-05-14", "close": 0.1, "volume": 10000.0}, {"date": "2019-05-15", "close": 0.1, "volume": 123.0}, {"date": "2019-05-16", "close": 0.1, "volume": 37342.0}, {"date": "2019-05-21", "close": 0.1, "volume": 6853.0}, {"date": "2019-05-22", "close": 0.1, "volume": 16617.0}, {"date": "2019-05-30", "close": 0.1, "volume": 1650.0}, {"date": "2019-05-31", "close": 0.1, "volume": 7176.0}, {"date": "2019-06-07", "close": 0.1, "volume": 10142.0}, {"date": "2019-06-11", "close": 0.1, "volume": 2000.0}, {"date": "2019-06-12", "close": 0.1, "volume": 10000.0}, {"date": "2019-06-13", "close": 0.1, "volume": 13500.0}, {"date": "2019-06-14", "close": 0.1, "volume": 14500.0}, {"date": "2019-06-17", "close": 0.1, "volume": 70618.0}, {"date": "2019-06-19", "close": 0.1, "volume": 11300.0}, {"date": "2019-06-21", "close": 0.1, "volume": 38.0}, {"date": "2019-06-26", "close": 0.1, "volume": 600.0}, {"date": "2019-06-27", "close": 0.1, "volume": 1000.0}, {"date": "2019-07-05", "close": 0.1, "volume": 100000.0}, {"date": "2019-07-09", "close": 0.1, "volume": 38000.0}, {"date": "2019-07-10", "close": 0.1, "volume": 18189.0}, {"date": "2019-07-15", "close": 0.1, "volume": 6390.0}, {"date": "2019-07-16", "close": 0.1, "volume": 3000.0}, {"date": "2019-07-17", "close": 0.1, "volume": 400.0}, {"date": "2019-07-22", "close": 0.1, "volume": 3600.0}, {"date": "2019-07-23", "close": 0.1, "volume": 4933.0}, {"date": "2019-07-24", "close": 0.1, "volume": 3600.0}, {"date": "2019-07-25", "close": 0.1, "volume": 3650.0}, {"date": "2019-07-26", "close": 0.1, "volume": 22450.0}, {"date": "2019-07-29", "close": 0.1, "volume": 3550.0}, {"date": "2019-07-30", "close": 0.1, "volume": 64940.0}, {"date": "2019-08-06", "close": 0.1, "volume": 56500.0}, {"date": "2019-08-07", "close": 0.1, "volume": 5000.0}, {"date": "2019-08-09", "close": 0.1, "volume": 3765.0}, {"date": "2019-08-14", "close": 0.1, "volume": 5750.0}, {"date": "2019-08-15", "close": 0.1, "volume": 70500.0}, {"date": "2019-08-16", "close": 0.1, "volume": 10000.0}, {"date": "2019-08-19", "close": 0.1, "volume": 10000.0}, {"date": "2019-08-21", "close": 0.1, "volume": 5000.0}, {"date": "2019-08-22", "close": 0.1, "volume": 105000.0}, {"date": "2019-08-23", "close": 0.1, "volume": 1068238.0}, {"date": "2019-08-26", "close": 0.1, "volume": 30000.0}, {"date": "2019-08-29", "close": 0.1, "volume": 5000.0}, {"date": "2019-08-30", "close": 0.1, "volume": 215495.0}, {"date": "2019-09-02", "close": 0.1, "volume": 54500.0}, {"date": "2019-09-03", "close": 0.1, "volume": 221644.0}, {"date": "2019-09-04", "close": 0.1, "volume": 17657.0}, {"date": "2019-09-06", "close": 0.1, "volume": 27710.0}, {"date": "2019-09-09", "close": 0.1, "volume": 37403.0}, {"date": "2019-09-10", "close": 0.1, "volume": 20000.0}, {"date": "2019-09-18", "close": 0.1, "volume": 40970.0}, {"date": "2019-09-23", "close": 0.1, "volume": 5300.0}, {"date": "2019-09-24", "close": 0.1, "volume": 19594.0}, {"date": "2019-09-30", "close": 0.2, "volume": 500.0}, {"date": "2019-10-01", "close": 0.1, "volume": 1000.0}, {"date": "2019-10-02", "close": 0.1, "volume": 7700.0}, {"date": "2019-10-08", "close": 0.1, "volume": 28391.0}, {"date": "2019-10-10", "close": 0.1, "volume": 2.0}, {"date": "2019-10-15", "close": 0.1, "volume": 1000.0}, {"date": "2019-10-18", "close": 0.1, "volume": 82408.0}, {"date": "2019-10-21", "close": 0.1, "volume": 5000.0}, {"date": "2019-10-22", "close": 0.1, "volume": 5000.0}, {"date": "2019-10-23", "close": 0.1, "volume": 10624.0}, {"date": "2019-10-28", "close": 0.1, "volume": 6709.0}, {"date": "2019-10-29", "close": 0.1, "volume": 27500.0}, {"date": "2019-10-31", "close": 0.1, "volume": 5000.0}, {"date": "2019-11-04", "close": 0.1, "volume": 5079.0}, {"date": "2019-11-05", "close": 0.1, "volume": 15333.0}, {"date": "2019-11-12", "close": 0.1, "volume": 10334.0}, {"date": "2019-11-18", "close": 0.1, "volume": 58074.0}, {"date": "2019-11-19", "close": 0.1, "volume": 33812.0}, {"date": "2019-11-22", "close": 0.1, "volume": 267.0}, {"date": "2019-11-25", "close": 0.1, "volume": 193036.0}, {"date": "2019-11-28", "close": 0.1, "volume": 134900.0}, {"date": "2019-12-03", "close": 0.1, "volume": 170467.0}, {"date": "2019-12-05", "close": 0.1, "volume": 5000.0}, {"date": "2019-12-13", "close": 0.1, "volume": 0.0}, {"date": "2019-12-16", "close": 0.1, "volume": 21582.0}, {"date": "2019-12-18", "close": 0.1, "volume": 15002.0}, {"date": "2019-12-23", "close": 0.1, "volume": 9991.0}, {"date": "2019-12-24", "close": 0.1, "volume": 9900.0}, {"date": "2019-12-31", "close": 0.1, "volume": 530.0}, {"date": "2020-01-02", "close": 0.1, "volume": 59168.0}, {"date": "2020-01-06", "close": 0.1, "volume": 25.0}, {"date": "2020-01-07", "close": 0.1, "volume": 4592.0}, {"date": "2020-01-08", "close": 0.1, "volume": 50500.0}, {"date": "2020-01-15", "close": 0.1, "volume": 29632.0}, {"date": "2020-01-16", "close": 0.2, "volume": 22426.0}, {"date": "2020-01-17", "close": 0.2, "volume": 21500.0}, {"date": "2020-01-29", "close": 0.1, "volume": 17500.0}, {"date": "2020-01-31", "close": 0.1, "volume": 110000.0}, {"date": "2020-02-03", "close": 0.1, "volume": 5000.0}, {"date": "2020-02-10", "close": 0.1, "volume": 296767.0}, {"date": "2020-02-12", "close": 0.1, "volume": 50000.0}, {"date": "2020-02-13", "close": 0.1, "volume": 2500.0}, {"date": "2020-02-26", "close": 0.1, "volume": 43576.0}, {"date": "2020-02-27", "close": 0.1, "volume": 130157.0}, {"date": "2020-02-28", "close": 0.1, "volume": 373500.0}, {"date": "2020-03-02", "close": 0.1, "volume": 5000.0}, {"date": "2020-03-04", "close": 0.1, "volume": 50000.0}, {"date": "2020-03-05", "close": 0.1, "volume": 10000.0}, {"date": "2020-03-06", "close": 0.1, "volume": 15005.0}, {"date": "2020-03-09", "close": 0.1, "volume": 290000.0}, {"date": "2020-03-11", "close": 0.1, "volume": 72500.0}, {"date": "2020-03-13", "close": 0.1, "volume": 27496.0}, {"date": "2020-03-17", "close": 0.1, "volume": 700.0}, {"date": "2020-03-18", "close": 0.1, "volume": 755.0}, {"date": "2020-03-19", "close": 0.1, "volume": 5200.0}, {"date": "2020-03-23", "close": 0.1, "volume": 108137.0}, {"date": "2020-03-24", "close": 0.1, "volume": 10000.0}, {"date": "2020-03-25", "close": 0.1, "volume": 25.0}, {"date": "2020-03-27", "close": 0.1, "volume": 4864.0}, {"date": "2020-03-31", "close": 0.1, "volume": 2000.0}, {"date": "2020-04-02", "close": 0.1, "volume": 800.0}, {"date": "2020-04-03", "close": 0.1, "volume": 4779.0}, {"date": "2020-04-06", "close": 0.1, "volume": 5221.0}, {"date": "2020-04-15", "close": 0.1, "volume": 35000.0}, {"date": "2020-04-17", "close": 0.2, "volume": 11000.0}, {"date": "2020-04-27", "close": 0.2, "volume": 2250.0}, {"date": "2020-04-29", "close": 0.1, "volume": 203000.0}, {"date": "2020-04-30", "close": 0.1, "volume": 21100.0}, {"date": "2020-05-08", "close": 0.1, "volume": 457080.0}, {"date": "2020-05-11", "close": 0.1, "volume": 47920.0}, {"date": "2020-05-12", "close": 0.2, "volume": 7167.0}, {"date": "2020-05-13", "close": 0.2, "volume": 11667.0}, {"date": "2020-05-14", "close": 0.1, "volume": 450.0}, {"date": "2020-05-18", "close": 0.2, "volume": 2000.0}, {"date": "2020-06-04", "close": 0.1, "volume": 43200.0}, {"date": "2020-06-05", "close": 0.1, "volume": 33543.0}, {"date": "2020-06-09", "close": 0.1, "volume": 67750.0}, {"date": "2020-06-10", "close": 0.1, "volume": 56945.0}, {"date": "2020-06-15", "close": 0.1, "volume": 5000.0}, {"date": "2020-06-16", "close": 0.1, "volume": 2138.0}, {"date": "2020-06-18", "close": 0.1, "volume": 10267.0}, {"date": "2020-06-19", "close": 0.1, "volume": 1542655.0}, {"date": "2020-06-22", "close": 0.1, "volume": 10500.0}, {"date": "2020-06-24", "close": 0.2, "volume": 8500.0}, {"date": "2020-06-25", "close": 0.1, "volume": 19990.0}, {"date": "2020-06-29", "close": 0.1, "volume": 430.0}, {"date": "2020-06-30", "close": 0.2, "volume": 27821.0}, {"date": "2020-07-01", "close": 0.1, "volume": 250268.0}, {"date": "2020-07-07", "close": 0.1, "volume": 33050.0}, {"date": "2020-07-09", "close": 0.1, "volume": 28555.0}, {"date": "2020-07-10", "close": 0.1, "volume": 6500.0}, {"date": "2020-07-13", "close": 0.2, "volume": 13333.0}, {"date": "2020-07-14", "close": 0.2, "volume": 2500.0}, {"date": "2020-07-17", "close": 0.2, "volume": 6500.0}, {"date": "2020-07-27", "close": 0.1, "volume": 348931.0}, {"date": "2020-07-28", "close": 0.1, "volume": 10000.0}, {"date": "2020-07-29", "close": 0.2, "volume": 18089.0}, {"date": "2020-07-30", "close": 0.1, "volume": 54890.0}, {"date": "2020-08-03", "close": 0.1, "volume": 10225.0}, {"date": "2020-08-04", "close": 0.1, "volume": 252550.0}, {"date": "2020-08-05", "close": 0.2, "volume": 428768.0}, {"date": "2020-08-06", "close": 0.2, "volume": 1962552.0}, {"date": "2020-08-07", "close": 0.2, "volume": 844208.0}, {"date": "2020-08-10", "close": 0.2, "volume": 429418.0}, {"date": "2020-08-11", "close": 0.2, "volume": 7000.0}, {"date": "2020-08-12", "close": 0.2, "volume": 52300.0}, {"date": "2020-08-13", "close": 0.2, "volume": 154000.0}, {"date": "2020-08-14", "close": 0.2, "volume": 7600.0}, {"date": "2020-08-17", "close": 0.2, "volume": 52500.0}, {"date": "2020-08-18", "close": 0.1, "volume": 25500.0}, {"date": "2020-08-19", "close": 0.2, "volume": 142543.0}, {"date": "2020-08-20", "close": 0.2, "volume": 246397.0}, {"date": "2020-08-21", "close": 0.2, "volume": 32506.0}, {"date": "2020-08-24", "close": 0.2, "volume": 18420.0}, {"date": "2020-08-25", "close": 0.2, "volume": 4240.0}, {"date": "2020-08-27", "close": 0.2, "volume": 5000.0}, {"date": "2020-08-28", "close": 0.2, "volume": 5822.0}, {"date": "2020-08-31", "close": 0.2, "volume": 160377.0}, {"date": "2020-09-01", "close": 0.2, "volume": 40000.0}, {"date": "2020-09-02", "close": 0.2, "volume": 18000.0}, {"date": "2020-09-03", "close": 0.2, "volume": 27660.0}, {"date": "2020-09-04", "close": 0.2, "volume": 638322.0}, {"date": "2020-09-08", "close": 0.2, "volume": 51961.0}, {"date": "2020-09-09", "close": 0.2, "volume": 1640.0}, {"date": "2020-09-11", "close": 0.2, "volume": 10000.0}, {"date": "2020-09-14", "close": 0.2, "volume": 2500.0}, {"date": "2020-09-15", "close": 0.2, "volume": 19600.0}, {"date": "2020-09-17", "close": 0.2, "volume": 15697.0}, {"date": "2020-09-22", "close": 0.3, "volume": 2000.0}, {"date": "2020-09-23", "close": 0.2, "volume": 71450.0}, {"date": "2020-09-24", "close": 0.2, "volume": 16650.0}, {"date": "2020-09-25", "close": 0.2, "volume": 1667.0}, {"date": "2020-09-28", "close": 0.2, "volume": 2000.0}, {"date": "2020-09-29", "close": 0.2, "volume": 3100.0}, {"date": "2020-09-30", "close": 0.3, "volume": 13284.0}, {"date": "2020-10-01", "close": 0.3, "volume": 15240.0}, {"date": "2020-10-05", "close": 0.2, "volume": 7580.0}, {"date": "2020-10-06", "close": 0.2, "volume": 14042.0}, {"date": "2020-10-07", "close": 0.2, "volume": 6160.0}, {"date": "2020-10-08", "close": 0.2, "volume": 2167.0}, {"date": "2020-10-12", "close": 0.2, "volume": 5067.0}, {"date": "2020-10-13", "close": 0.2, "volume": 3000.0}, {"date": "2020-10-14", "close": 0.2, "volume": 1000.0}, {"date": "2020-10-15", "close": 0.2, "volume": 14050.0}, {"date": "2020-10-19", "close": 0.2, "volume": 5000.0}, {"date": "2020-10-20", "close": 0.2, "volume": 20000.0}, {"date": "2020-10-21", "close": 0.2, "volume": 6000.0}, {"date": "2020-10-23", "close": 0.2, "volume": 2500.0}, {"date": "2020-10-26", "close": 0.2, "volume": 12000.0}, {"date": "2020-10-27", "close": 0.2, "volume": 20000.0}, {"date": "2020-10-29", "close": 0.2, "volume": 12451.0}, {"date": "2020-10-30", "close": 0.2, "volume": 26015.0}, {"date": "2020-11-02", "close": 0.2, "volume": 136103.0}, {"date": "2020-11-03", "close": 0.2, "volume": 33073.0}, {"date": "2020-11-04", "close": 0.2, "volume": 25000.0}, {"date": "2020-11-05", "close": 0.2, "volume": 2500.0}, {"date": "2020-11-06", "close": 0.2, "volume": 25000.0}, {"date": "2020-11-09", "close": 0.2, "volume": 22000.0}, {"date": "2020-11-10", "close": 0.2, "volume": 71293.0}, {"date": "2020-11-11", "close": 0.2, "volume": 18050.0}, {"date": "2020-11-12", "close": 0.2, "volume": 5035.0}, {"date": "2020-11-17", "close": 0.2, "volume": 341520.0}, {"date": "2020-11-18", "close": 0.2, "volume": 23134.0}, {"date": "2020-11-20", "close": 0.2, "volume": 375.0}, {"date": "2020-11-24", "close": 0.2, "volume": 7500.0}, {"date": "2020-11-25", "close": 0.2, "volume": 1278.0}, {"date": "2020-11-26", "close": 0.2, "volume": 61980.0}, {"date": "2020-11-27", "close": 0.2, "volume": 8667.0}, {"date": "2020-11-30", "close": 0.2, "volume": 10400.0}, {"date": "2020-12-02", "close": 0.2, "volume": 25172.0}, {"date": "2020-12-03", "close": 0.2, "volume": 4850.0}, {"date": "2020-12-07", "close": 0.3, "volume": 13817.0}, {"date": "2020-12-08", "close": 0.2, "volume": 548583.0}, {"date": "2020-12-10", "close": 0.2, "volume": 628676.0}, {"date": "2020-12-11", "close": 0.2, "volume": 19600.0}, {"date": "2020-12-14", "close": 0.2, "volume": 7017.0}, {"date": "2020-12-15", "close": 0.2, "volume": 30.0}, {"date": "2020-12-16", "close": 0.2, "volume": 7500.0}, {"date": "2020-12-21", "close": 0.3, "volume": 35667.0}, {"date": "2020-12-22", "close": 0.2, "volume": 17629.0}, {"date": "2020-12-24", "close": 0.3, "volume": 300.0}, {"date": "2020-12-29", "close": 0.2, "volume": 2500.0}, {"date": "2020-12-30", "close": 0.3, "volume": 47980.0}, {"date": "2020-12-31", "close": 0.3, "volume": 24100.0}, {"date": "2021-01-04", "close": 0.2, "volume": 8574.0}, {"date": "2021-01-05", "close": 0.3, "volume": 14750.0}, {"date": "2021-01-06", "close": 0.3, "volume": 292803.0}, {"date": "2021-01-07", "close": 0.3, "volume": 16500.0}, {"date": "2021-01-08", "close": 0.3, "volume": 1667.0}, {"date": "2021-01-11", "close": 0.2, "volume": 3500.0}, {"date": "2021-01-12", "close": 0.3, "volume": 147777.0}, {"date": "2021-01-13", "close": 0.2, "volume": 15133.0}, {"date": "2021-01-14", "close": 0.2, "volume": 412600.0}, {"date": "2021-01-15", "close": 0.3, "volume": 206410.0}, {"date": "2021-01-18", "close": 0.3, "volume": 17333.0}, {"date": "2021-01-19", "close": 0.3, "volume": 36213.0}, {"date": "2021-01-20", "close": 0.3, "volume": 44017.0}, {"date": "2021-01-21", "close": 0.3, "volume": 3000.0}, {"date": "2021-01-22", "close": 0.3, "volume": 21932.0}, {"date": "2021-01-25", "close": 0.3, "volume": 59943.0}, {"date": "2021-01-27", "close": 0.3, "volume": 12840.0}, {"date": "2021-01-28", "close": 0.3, "volume": 28400.0}, {"date": "2021-01-29", "close": 0.3, "volume": 13350.0}, {"date": "2021-02-01", "close": 0.3, "volume": 32500.0}, {"date": "2021-02-02", "close": 0.3, "volume": 14100.0}, {"date": "2021-02-03", "close": 0.3, "volume": 2917.0}, {"date": "2021-02-04", "close": 0.3, "volume": 41603.0}, {"date": "2021-02-05", "close": 0.3, "volume": 8912.0}, {"date": "2021-02-08", "close": 0.4, "volume": 60657.0}, {"date": "2021-02-09", "close": 0.4, "volume": 8613.0}, {"date": "2021-02-10", "close": 0.4, "volume": 9300.0}, {"date": "2021-02-11", "close": 0.4, "volume": 11250.0}, {"date": "2021-02-12", "close": 0.4, "volume": 6590.0}, {"date": "2021-02-15", "close": 0.4, "volume": 44343.0}, {"date": "2021-02-16", "close": 0.4, "volume": 12409.0}, {"date": "2021-02-17", "close": 0.4, "volume": 5000.0}, {"date": "2021-02-18", "close": 0.3, "volume": 6438.0}, {"date": "2021-02-19", "close": 0.4, "volume": 72078.0}, {"date": "2021-02-22", "close": 0.4, "volume": 1269490.0}, {"date": "2021-02-23", "close": 0.3, "volume": 138084.0}, {"date": "2021-02-24", "close": 0.3, "volume": 23302.0}, {"date": "2021-02-26", "close": 0.4, "volume": 1300.0}, {"date": "2021-03-01", "close": 0.3, "volume": 189355.0}, {"date": "2021-03-02", "close": 0.3, "volume": 95375.0}, {"date": "2021-03-03", "close": 0.3, "volume": 2500.0}, {"date": "2021-03-04", "close": 0.3, "volume": 60778.0}, {"date": "2021-03-05", "close": 0.4, "volume": 11170.0}, {"date": "2021-03-08", "close": 0.4, "volume": 33321.0}, {"date": "2021-03-09", "close": 0.4, "volume": 18440.0}, {"date": "2021-03-10", "close": 0.4, "volume": 9090.0}, {"date": "2021-03-11", "close": 0.4, "volume": 6250.0}, {"date": "2021-03-12", "close": 0.3, "volume": 9000.0}, {"date": "2021-03-15", "close": 0.4, "volume": 2130.0}, {"date": "2021-03-16", "close": 0.4, "volume": 31463.0}, {"date": "2021-03-17", "close": 0.4, "volume": 150523.0}, {"date": "2021-03-18", "close": 0.4, "volume": 22650.0}, {"date": "2021-03-19", "close": 0.4, "volume": 23937.0}, {"date": "2021-03-22", "close": 0.4, "volume": 13750.0}, {"date": "2021-03-23", "close": 0.4, "volume": 5002.0}, {"date": "2021-03-24", "close": 0.4, "volume": 7900.0}, {"date": "2021-03-26", "close": 0.4, "volume": 3050.0}, {"date": "2021-03-30", "close": 0.4, "volume": 5700.0}, {"date": "2021-03-31", "close": 0.3, "volume": 6798.0}, {"date": "2021-04-01", "close": 0.4, "volume": 42030.0}, {"date": "2021-04-06", "close": 0.3, "volume": 17830.0}, {"date": "2021-04-07", "close": 0.3, "volume": 56424.0}, {"date": "2021-04-08", "close": 0.4, "volume": 923704.0}, {"date": "2021-04-09", "close": 0.4, "volume": 16715.0}, {"date": "2021-04-12", "close": 0.3, "volume": 5000.0}, {"date": "2021-04-13", "close": 0.3, "volume": 24050.0}, {"date": "2021-04-14", "close": 0.3, "volume": 572446.0}, {"date": "2021-04-15", "close": 0.3, "volume": 177500.0}, {"date": "2021-04-16", "close": 0.3, "volume": 2470.0}, {"date": "2021-04-19", "close": 0.3, "volume": 3550.0}, {"date": "2021-04-21", "close": 0.3, "volume": 3172.0}, {"date": "2021-04-22", "close": 0.3, "volume": 53042.0}, {"date": "2021-04-23", "close": 0.3, "volume": 20510.0}, {"date": "2021-04-26", "close": 0.4, "volume": 23925.0}, {"date": "2021-04-27", "close": 0.3, "volume": 8867.0}, {"date": "2021-04-28", "close": 0.3, "volume": 15198.0}, {"date": "2021-04-29", "close": 0.3, "volume": 358560.0}, {"date": "2021-04-30", "close": 0.3, "volume": 92768.0}, {"date": "2021-05-03", "close": 0.3, "volume": 27470.0}, {"date": "2021-05-04", "close": 0.3, "volume": 43549.0}, {"date": "2021-05-05", "close": 0.3, "volume": 13219.0}, {"date": "2021-05-06", "close": 0.3, "volume": 507.0}, {"date": "2021-05-07", "close": 0.3, "volume": 20871.0}, {"date": "2021-05-10", "close": 0.3, "volume": 26286.0}, {"date": "2021-05-11", "close": 0.3, "volume": 35846.0}, {"date": "2021-05-12", "close": 0.3, "volume": 8169.0}, {"date": "2021-05-13", "close": 0.3, "volume": 2653.0}, {"date": "2021-05-14", "close": 0.3, "volume": 22732.0}, {"date": "2021-05-17", "close": 0.3, "volume": 95730.0}, {"date": "2021-05-18", "close": 0.2, "volume": 67776.0}, {"date": "2021-05-19", "close": 0.3, "volume": 51379.0}, {"date": "2021-05-20", "close": 0.3, "volume": 3500.0}, {"date": "2021-05-21", "close": 0.3, "volume": 34633.0}, {"date": "2021-05-24", "close": 0.3, "volume": 2921.0}, {"date": "2021-05-25", "close": 0.3, "volume": 23776.0}, {"date": "2021-05-26", "close": 0.3, "volume": 114980.0}, {"date": "2021-05-27", "close": 0.3, "volume": 7500.0}, {"date": "2021-05-28", "close": 0.3, "volume": 17013.0}, {"date": "2021-05-31", "close": 0.3, "volume": 161660.0}, {"date": "2021-06-01", "close": 0.3, "volume": 15533.0}, {"date": "2021-06-02", "close": 0.3, "volume": 45562.0}, {"date": "2021-06-03", "close": 0.3, "volume": 38079.0}, {"date": "2021-06-04", "close": 0.3, "volume": 23696.0}, {"date": "2021-06-07", "close": 0.2, "volume": 1757.0}, {"date": "2021-06-08", "close": 0.3, "volume": 23048.0}, {"date": "2021-06-09", "close": 0.3, "volume": 21551.0}, {"date": "2021-06-10", "close": 0.3, "volume": 8249.0}, {"date": "2021-06-11", "close": 0.3, "volume": 4.0}, {"date": "2021-06-15", "close": 0.3, "volume": 811.0}, {"date": "2021-06-16", "close": 0.3, "volume": 1206.0}, {"date": "2021-06-17", "close": 0.25, "volume": 534.0}, {"date": "2021-06-21", "close": 0.2, "volume": 10.0}, {"date": "2021-06-22", "close": 0.2, "volume": 250.0}, {"date": "2021-06-23", "close": 0.25, "volume": 9619.0}, {"date": "2021-06-24", "close": 0.3, "volume": 72336.0}, {"date": "2021-06-25", "close": 0.3, "volume": 21518.0}, {"date": "2021-06-28", "close": 0.3, "volume": 10654.0}, {"date": "2021-06-29", "close": 0.3, "volume": 62565.0}, {"date": "2021-06-30", "close": 0.3, "volume": 4752.0}, {"date": "2021-07-01", "close": 0.3, "volume": 22000.0}, {"date": "2021-07-02", "close": 0.3, "volume": 5000.0}, {"date": "2021-07-05", "close": 0.3, "volume": 8395.0}, {"date": "2021-07-06", "close": 0.3, "volume": 19680.0}, {"date": "2021-07-07", "close": 0.3, "volume": 111905.0}, {"date": "2021-07-08", "close": 0.3, "volume": 6742.0}, {"date": "2021-07-09", "close": 0.3, "volume": 2408.0}, {"date": "2021-07-12", "close": 0.3, "volume": 15780.0}, {"date": "2021-07-14", "close": 0.3, "volume": 0.0}, {"date": "2021-07-15", "close": 0.3, "volume": 186.0}, {"date": "2021-07-16", "close": 0.3, "volume": 1808.0}, {"date": "2021-07-19", "close": 0.3, "volume": 27.0}, {"date": "2021-07-20", "close": 0.3, "volume": 26.0}, {"date": "2021-07-21", "close": 0.3, "volume": 173.0}, {"date": "2021-07-22", "close": 0.3, "volume": 5363.0}, {"date": "2021-07-23", "close": 0.2, "volume": 5914.0}, {"date": "2021-07-26", "close": 0.25, "volume": 64880.0}, {"date": "2021-07-27", "close": 0.25, "volume": 27077.0}, {"date": "2021-07-28", "close": 0.3, "volume": 44062.0}, {"date": "2021-07-29", "close": 0.3, "volume": 381572.0}, {"date": "2021-07-30", "close": 0.3, "volume": 140706.0}, {"date": "2021-08-02", "close": 0.3, "volume": 785.0}, {"date": "2021-08-03", "close": 0.25, "volume": 15835.0}, {"date": "2021-08-04", "close": 0.3, "volume": 8610.0}, {"date": "2021-08-05", "close": 0.3, "volume": 6333.0}, {"date": "2021-08-06", "close": 0.3, "volume": 999.0}, {"date": "2021-08-09", "close": 0.3, "volume": 77133.0}, {"date": "2021-08-10", "close": 0.3, "volume": 23652.0}, {"date": "2021-08-11", "close": 0.3, "volume": 16.0}, {"date": "2021-08-12", "close": 0.3, "volume": 34986.0}, {"date": "2021-08-13", "close": 0.25, "volume": 1542.0}, {"date": "2021-08-16", "close": 0.3, "volume": 4176.0}, {"date": "2021-08-17", "close": 0.25, "volume": 11589.0}, {"date": "2021-08-18", "close": 0.3, "volume": 6622.0}, {"date": "2021-08-19", "close": 0.3, "volume": 48316.0}, {"date": "2021-08-20", "close": 0.3, "volume": 62173.0}, {"date": "2021-08-23", "close": 0.25, "volume": 21686.0}, {"date": "2021-08-24", "close": 0.25, "volume": 13491.0}, {"date": "2021-08-25", "close": 0.25, "volume": 8288.0}, {"date": "2021-08-26", "close": 0.2, "volume": 0.0}, {"date": "2021-08-27", "close": 0.25, "volume": 200.0}, {"date": "2021-08-30", "close": 0.2, "volume": 30000.0}, {"date": "2021-08-31", "close": 0.3, "volume": 39200.0}, {"date": "2021-09-01", "close": 0.3, "volume": 12947.0}, {"date": "2021-09-02", "close": 0.3, "volume": 18083.0}, {"date": "2021-09-03", "close": 0.3, "volume": 56.0}, {"date": "2021-09-06", "close": 0.3, "volume": 52129.0}, {"date": "2021-09-07", "close": 0.25, "volume": 15749.0}, {"date": "2021-09-08", "close": 0.3, "volume": 17800.0}, {"date": "2021-09-09", "close": 0.3, "volume": 6617.0}, {"date": "2021-09-10", "close": 0.3, "volume": 3459.0}, {"date": "2021-09-13", "close": 0.25, "volume": 12807.0}, {"date": "2021-09-14", "close": 0.25, "volume": 13000.0}, {"date": "2021-09-15", "close": 0.25, "volume": 12416.0}, {"date": "2021-09-16", "close": 0.3, "volume": 375876.0}, {"date": "2021-09-17", "close": 0.3, "volume": 24657.0}, {"date": "2021-09-20", "close": 0.3, "volume": 33577.0}, {"date": "2021-09-21", "close": 0.3, "volume": 3004.0}, {"date": "2021-09-22", "close": 0.3, "volume": 9248.0}, {"date": "2021-09-27", "close": 0.3, "volume": 134.0}, {"date": "2021-09-28", "close": 0.3, "volume": 2396.0}, {"date": "2021-09-29", "close": 0.3, "volume": 9196.0}, {"date": "2021-10-01", "close": 0.3, "volume": 15017.0}, {"date": "2021-10-04", "close": 0.3, "volume": 191.0}, {"date": "2021-10-05", "close": 0.25, "volume": 6000.0}, {"date": "2021-10-07", "close": 0.3, "volume": 3218.0}, {"date": "2021-10-08", "close": 0.3, "volume": 2100.0}, {"date": "2021-10-11", "close": 0.3, "volume": 4197.0}, {"date": "2021-10-12", "close": 0.3, "volume": 23126.0}, {"date": "2021-10-13", "close": 0.25, "volume": 11250.0}, {"date": "2021-10-14", "close": 0.3, "volume": 4804.0}, {"date": "2021-10-15", "close": 0.25, "volume": 8420.0}, {"date": "2021-10-18", "close": 0.25, "volume": 1250.0}, {"date": "2021-10-20", "close": 0.2, "volume": 6570.0}, {"date": "2021-10-21", "close": 0.3, "volume": 7351.0}, {"date": "2021-10-22", "close": 0.3, "volume": 13258.0}, {"date": "2021-10-25", "close": 0.25, "volume": 17185.0}, {"date": "2021-10-28", "close": 0.3, "volume": 547861.0}, {"date": "2021-10-29", "close": 0.3, "volume": 53868.0}, {"date": "2021-11-01", "close": 0.3, "volume": 106537.0}, {"date": "2021-11-02", "close": 0.3, "volume": 20093.0}, {"date": "2021-11-03", "close": 0.3, "volume": 4564.0}, {"date": "2021-11-04", "close": 0.3, "volume": 24181.0}, {"date": "2021-11-05", "close": 0.3, "volume": 295160.0}, {"date": "2021-11-08", "close": 0.3, "volume": 53799.0}, {"date": "2021-11-09", "close": 0.3, "volume": 29376.0}, {"date": "2021-11-10", "close": 0.3, "volume": 27720.0}, {"date": "2021-11-11", "close": 0.3, "volume": 42324.0}, {"date": "2021-11-12", "close": 0.3, "volume": 202651.0}, {"date": "2021-11-15", "close": 0.3, "volume": 136947.0}, {"date": "2021-11-16", "close": 0.35, "volume": 18300.0}, {"date": "2021-11-17", "close": 0.35, "volume": 11750.0}, {"date": "2021-11-18", "close": 0.3, "volume": 115145.0}, {"date": "2021-11-19", "close": 0.3, "volume": 35678.0}, {"date": "2021-11-22", "close": 0.3, "volume": 212012.0}, {"date": "2021-11-23", "close": 0.3, "volume": 115643.0}, {"date": "2021-11-25", "close": 0.3, "volume": 84579.0}, {"date": "2021-11-26", "close": 0.25, "volume": 7250.0}, {"date": "2021-11-29", "close": 0.3, "volume": 22830.0}, {"date": "2021-12-01", "close": 0.25, "volume": 2472.0}, {"date": "2021-12-02", "close": 0.3, "volume": 4115.0}, {"date": "2021-12-03", "close": 0.3, "volume": 93126.0}, {"date": "2021-12-06", "close": 0.3, "volume": 1009.0}, {"date": "2021-12-07", "close": 0.25, "volume": 200.0}, {"date": "2021-12-08", "close": 0.25, "volume": 3508.0}, {"date": "2021-12-09", "close": 0.25, "volume": 8773.0}, {"date": "2021-12-13", "close": 0.3, "volume": 479.0}, {"date": "2021-12-14", "close": 0.2, "volume": 1000.0}, {"date": "2021-12-16", "close": 0.3, "volume": 683.0}, {"date": "2021-12-20", "close": 0.3, "volume": 686.0}, {"date": "2021-12-21", "close": 0.3, "volume": 8.0}, {"date": "2021-12-22", "close": 0.25, "volume": 1727.0}, {"date": "2021-12-23", "close": 0.2, "volume": 7.0}, {"date": "2021-12-29", "close": 0.25, "volume": 1650.0}, {"date": "2021-12-30", "close": 0.3, "volume": 6065.0}, {"date": "2021-12-31", "close": 0.3, "volume": 5286.0}, {"date": "2022-01-04", "close": 0.3, "volume": 7100.0}, {"date": "2022-01-06", "close": 0.25, "volume": 1571.0}, {"date": "2022-01-07", "close": 0.3, "volume": 10746.0}, {"date": "2022-01-10", "close": 0.3, "volume": 8234.0}, {"date": "2022-01-11", "close": 0.3, "volume": 11.0}, {"date": "2022-01-12", "close": 0.3, "volume": 300117.0}, {"date": "2022-01-13", "close": 0.3, "volume": 31.0}, {"date": "2022-01-14", "close": 0.3, "volume": 3577.0}, {"date": "2022-01-17", "close": 0.25, "volume": 10663.0}, {"date": "2022-01-18", "close": 0.3, "volume": 600.0}, {"date": "2022-01-19", "close": 0.25, "volume": 10000.0}, {"date": "2022-01-20", "close": 0.2, "volume": 18150.0}, {"date": "2022-01-21", "close": 0.3, "volume": 35904.0}, {"date": "2022-01-24", "close": 0.3, "volume": 46338.0}, {"date": "2022-01-25", "close": 0.25, "volume": 11361.0}, {"date": "2022-01-27", "close": 0.25, "volume": 13671.0}, {"date": "2022-01-28", "close": 0.25, "volume": 20000.0}, {"date": "2022-01-31", "close": 0.25, "volume": 25308.0}, {"date": "2022-02-01", "close": 0.3, "volume": 83738.0}, {"date": "2022-02-02", "close": 0.25, "volume": 20970.0}, {"date": "2022-02-04", "close": 0.3, "volume": 842222.0}, {"date": "2022-02-07", "close": 0.3, "volume": 47204.0}, {"date": "2022-02-08", "close": 0.3, "volume": 23333.0}, {"date": "2022-02-09", "close": 0.35, "volume": 41217.0}, {"date": "2022-02-10", "close": 0.3, "volume": 100251.0}, {"date": "2022-02-11", "close": 0.3, "volume": 2094.0}, {"date": "2022-02-14", "close": 0.25, "volume": 174934.0}, {"date": "2022-02-16", "close": 0.25, "volume": 35061.0}, {"date": "2022-02-17", "close": 0.3, "volume": 643.0}, {"date": "2022-02-18", "close": 0.3, "volume": 7301.0}, {"date": "2022-02-21", "close": 0.3, "volume": 352.0}, {"date": "2022-02-22", "close": 0.3, "volume": 3738.0}, {"date": "2022-02-24", "close": 0.3, "volume": 12113.0}, {"date": "2022-02-28", "close": 0.25, "volume": 7920.0}, {"date": "2022-03-01", "close": 0.3, "volume": 156094.0}, {"date": "2022-03-02", "close": 0.3, "volume": 18620.0}, {"date": "2022-03-03", "close": 0.3, "volume": 122645.0}, {"date": "2022-03-04", "close": 0.25, "volume": 7150.0}, {"date": "2022-03-07", "close": 0.3, "volume": 300.0}, {"date": "2022-03-08", "close": 0.3, "volume": 2000.0}, {"date": "2022-03-09", "close": 0.3, "volume": 6014.0}, {"date": "2022-03-10", "close": 0.25, "volume": 76088.0}, {"date": "2022-03-15", "close": 0.2, "volume": 18.0}, {"date": "2022-03-16", "close": 0.3, "volume": 194041.0}, {"date": "2022-03-17", "close": 0.3, "volume": 30084.0}, {"date": "2022-03-18", "close": 0.3, "volume": 300.0}, {"date": "2022-03-21", "close": 0.3, "volume": 16945.0}, {"date": "2022-03-22", "close": 0.25, "volume": 1250.0}, {"date": "2022-03-23", "close": 0.3, "volume": 47179.0}, {"date": "2022-03-24", "close": 0.3, "volume": 3037.0}, {"date": "2022-03-25", "close": 0.25, "volume": 5796.0}, {"date": "2022-03-28", "close": 0.3, "volume": 2150.0}, {"date": "2022-03-29", "close": 0.3, "volume": 66.0}, {"date": "2022-03-30", "close": 0.25, "volume": 1743.0}, {"date": "2022-03-31", "close": 0.3, "volume": 3031.0}, {"date": "2022-04-01", "close": 0.25, "volume": 6504.0}, {"date": "2022-04-06", "close": 0.25, "volume": 71136.0}, {"date": "2022-04-07", "close": 0.25, "volume": 19770.0}, {"date": "2022-04-08", "close": 0.3, "volume": 22218.0}, {"date": "2022-04-11", "close": 0.3, "volume": 633.0}, {"date": "2022-04-12", "close": 0.25, "volume": 15541.0}, {"date": "2022-04-13", "close": 0.2, "volume": 411737.0}, {"date": "2022-04-14", "close": 0.3, "volume": 18796.0}, {"date": "2022-04-19", "close": 0.25, "volume": 42167.0}, {"date": "2022-04-20", "close": 0.25, "volume": 28085.0}, {"date": "2022-04-21", "close": 0.3, "volume": 6684.0}, {"date": "2022-04-22", "close": 0.3, "volume": 1946.0}, {"date": "2022-04-26", "close": 0.3, "volume": 3500.0}, {"date": "2022-04-27", "close": 0.25, "volume": 3465.0}, {"date": "2022-04-28", "close": 0.2, "volume": 97000.0}, {"date": "2022-04-29", "close": 0.25, "volume": 25713.0}, {"date": "2022-05-02", "close": 0.2, "volume": 10000.0}, {"date": "2022-05-05", "close": 0.2, "volume": 36549.0}, {"date": "2022-05-06", "close": 0.2, "volume": 0.0}, {"date": "2022-05-09", "close": 0.2, "volume": 10299.0}, {"date": "2022-05-12", "close": 0.2, "volume": 3097.0}, {"date": "2022-05-16", "close": 0.2, "volume": 8017.0}, {"date": "2022-05-17", "close": 0.25, "volume": 10278.0}, {"date": "2022-05-18", "close": 0.2, "volume": 24619.0}, {"date": "2022-05-19", "close": 0.2, "volume": 741.0}, {"date": "2022-05-20", "close": 0.25, "volume": 5354.0}, {"date": "2022-05-24", "close": 0.2, "volume": 609641.0}, {"date": "2022-05-25", "close": 0.25, "volume": 512743.0}, {"date": "2022-05-27", "close": 0.2, "volume": 1000.0}, {"date": "2022-05-30", "close": 0.25, "volume": 35757.0}, {"date": "2022-05-31", "close": 0.25, "volume": 22100.0}, {"date": "2022-06-01", "close": 0.2, "volume": 10645.0}, {"date": "2022-06-06", "close": 0.2, "volume": 20100.0}, {"date": "2022-06-07", "close": 0.2, "volume": 3925.0}, {"date": "2022-06-08", "close": 0.2, "volume": 293.0}, {"date": "2022-06-09", "close": 0.25, "volume": 20000.0}, {"date": "2022-06-14", "close": 0.2, "volume": 1342459.0}, {"date": "2022-06-15", "close": 0.2, "volume": 5500.0}, {"date": "2022-06-16", "close": 0.2, "volume": 29593.0}, {"date": "2022-06-17", "close": 0.2, "volume": 12500.0}, {"date": "2022-06-20", "close": 0.2, "volume": 5124.0}, {"date": "2022-06-21", "close": 0.2, "volume": 30005.0}, {"date": "2022-06-22", "close": 0.2, "volume": 71627.0}, {"date": "2022-06-23", "close": 0.2, "volume": 49070.0}, {"date": "2022-06-24", "close": 0.2, "volume": 7500.0}, {"date": "2022-06-27", "close": 0.2, "volume": 12510.0}, {"date": "2022-06-28", "close": 0.2, "volume": 21045.0}, {"date": "2022-06-29", "close": 0.2, "volume": 249.0}, {"date": "2022-06-30", "close": 0.2, "volume": 150.0}, {"date": "2022-07-01", "close": 0.2, "volume": 7500.0}, {"date": "2022-07-04", "close": 0.2, "volume": 15000.0}, {"date": "2022-07-05", "close": 0.2, "volume": 7000.0}, {"date": "2022-07-06", "close": 0.2, "volume": 14350.0}, {"date": "2022-07-07", "close": 0.2, "volume": 4110.0}, {"date": "2022-07-08", "close": 0.2, "volume": 35.0}, {"date": "2022-07-11", "close": 0.2, "volume": 2510.0}, {"date": "2022-07-12", "close": 0.2, "volume": 3000.0}, {"date": "2022-07-13", "close": 0.15, "volume": 1706.0}, {"date": "2022-07-14", "close": 0.2, "volume": 57312.0}, {"date": "2022-07-19", "close": 0.2, "volume": 30150.0}, {"date": "2022-07-20", "close": 0.2, "volume": 4702.0}, {"date": "2022-07-21", "close": 0.15, "volume": 2988.0}, {"date": "2022-07-22", "close": 0.2, "volume": 3065.0}, {"date": "2022-07-25", "close": 0.2, "volume": 20017.0}, {"date": "2022-07-27", "close": 0.2, "volume": 10501.0}, {"date": "2022-07-29", "close": 0.2, "volume": 1700.0}, {"date": "2022-08-01", "close": 0.2, "volume": 10472.0}, {"date": "2022-08-02", "close": 0.25, "volume": 15370.0}, {"date": "2022-08-03", "close": 0.25, "volume": 5025.0}, {"date": "2022-08-04", "close": 0.2, "volume": 1117.0}, {"date": "2022-08-05", "close": 0.2, "volume": 2000.0}, {"date": "2022-08-08", "close": 0.2, "volume": 35000.0}, {"date": "2022-08-09", "close": 0.2, "volume": 30.0}, {"date": "2022-08-10", "close": 0.25, "volume": 19559.0}, {"date": "2022-08-11", "close": 0.2, "volume": 5159.0}, {"date": "2022-08-12", "close": 0.25, "volume": 2600.0}, {"date": "2022-08-15", "close": 0.2, "volume": 349246.0}, {"date": "2022-08-16", "close": 0.25, "volume": 28.0}, {"date": "2022-08-18", "close": 0.2, "volume": 667.0}, {"date": "2022-08-19", "close": 0.2, "volume": 31340.0}, {"date": "2022-08-24", "close": 0.2, "volume": 50.0}, {"date": "2022-08-26", "close": 0.2, "volume": 27530.0}, {"date": "2022-08-29", "close": 0.2, "volume": 25790.0}, {"date": "2022-08-30", "close": 0.2, "volume": 10.0}, {"date": "2022-08-31", "close": 0.2, "volume": 10.0}, {"date": "2022-09-01", "close": 0.2, "volume": 97038.0}, {"date": "2022-09-05", "close": 0.2, "volume": 2525.0}, {"date": "2022-09-06", "close": 0.2, "volume": 131888.0}, {"date": "2022-09-07", "close": 0.15, "volume": 5157.0}, {"date": "2022-09-08", "close": 0.3, "volume": 82425.0}, {"date": "2022-09-09", "close": 0.3, "volume": 14426.0}, {"date": "2022-09-12", "close": 0.2, "volume": 54313.0}, {"date": "2022-09-14", "close": 0.2, "volume": 45.0}, {"date": "2022-09-20", "close": 0.25, "volume": 249.0}, {"date": "2022-09-23", "close": 0.2, "volume": 73530.0}, {"date": "2022-09-26", "close": 0.2, "volume": 176.0}, {"date": "2022-09-27", "close": 0.2, "volume": 5000.0}, {"date": "2022-09-29", "close": 0.25, "volume": 848.0}, {"date": "2022-10-05", "close": 0.2, "volume": 128.0}, {"date": "2022-10-06", "close": 0.2, "volume": 24152.0}, {"date": "2022-10-07", "close": 0.2, "volume": 1239697.0}, {"date": "2022-10-12", "close": 0.2, "volume": 1060.0}, {"date": "2022-10-14", "close": 0.2, "volume": 1182.0}, {"date": "2022-10-18", "close": 0.2, "volume": 5000.0}, {"date": "2022-10-19", "close": 0.2, "volume": 1569.0}, {"date": "2022-10-20", "close": 0.2, "volume": 5000.0}, {"date": "2022-10-21", "close": 0.2, "volume": 18333.0}, {"date": "2022-10-24", "close": 0.2, "volume": 0.0}, {"date": "2022-10-27", "close": 0.2, "volume": 150869.0}, {"date": "2022-10-28", "close": 0.2, "volume": 103833.0}, {"date": "2022-10-31", "close": 0.2, "volume": 20000.0}, {"date": "2022-11-02", "close": 0.2, "volume": 4177.0}, {"date": "2022-11-03", "close": 0.2, "volume": 44747.0}, {"date": "2022-11-04", "close": 0.2, "volume": 13050.0}, {"date": "2022-11-07", "close": 0.2, "volume": 9706.0}, {"date": "2022-11-08", "close": 0.15, "volume": 10493.0}, {"date": "2022-11-09", "close": 0.15, "volume": 249.0}, {"date": "2022-11-10", "close": 0.2, "volume": 77921.0}, {"date": "2022-11-11", "close": 0.2, "volume": 5802.0}, {"date": "2022-11-14", "close": 0.2, "volume": 2825.0}, {"date": "2022-11-15", "close": 0.2, "volume": 27000.0}, {"date": "2022-11-16", "close": 0.2, "volume": 6431.0}, {"date": "2022-11-17", "close": 0.2, "volume": 4650.0}, {"date": "2022-11-18", "close": 0.2, "volume": 9450.0}, {"date": "2022-11-21", "close": 0.2, "volume": 126905.0}, {"date": "2022-11-22", "close": 0.2, "volume": 10556.0}, {"date": "2022-11-23", "close": 0.2, "volume": 2600.0}, {"date": "2022-11-24", "close": 0.2, "volume": 450.0}, {"date": "2022-11-25", "close": 0.2, "volume": 25.0}, {"date": "2022-11-29", "close": 0.2, "volume": 15271.0}, {"date": "2022-11-30", "close": 0.2, "volume": 196.0}, {"date": "2022-12-01", "close": 0.2, "volume": 60.0}, {"date": "2022-12-05", "close": 0.2, "volume": 5250.0}, {"date": "2022-12-06", "close": 0.2, "volume": 5000.0}, {"date": "2022-12-13", "close": 0.2, "volume": 354553.0}, {"date": "2022-12-14", "close": 0.2, "volume": 25.0}, {"date": "2022-12-15", "close": 0.2, "volume": 2500.0}, {"date": "2022-12-16", "close": 0.15, "volume": 2080.0}, {"date": "2022-12-23", "close": 0.15, "volume": 168.0}, {"date": "2022-12-28", "close": 0.2, "volume": 2001.0}, {"date": "2022-12-29", "close": 0.2, "volume": 6368.0}, {"date": "2023-01-03", "close": 0.15, "volume": 56002.0}, {"date": "2023-01-04", "close": 0.2, "volume": 3825.0}, {"date": "2023-01-05", "close": 0.2, "volume": 5255.0}, {"date": "2023-01-09", "close": 0.15, "volume": 4664.0}, {"date": "2023-01-10", "close": 0.15, "volume": 2858.0}, {"date": "2023-01-12", "close": 0.2, "volume": 1685.0}, {"date": "2023-01-13", "close": 0.15, "volume": 1605.0}, {"date": "2023-01-16", "close": 0.2, "volume": 500.0}, {"date": "2023-01-18", "close": 0.2, "volume": 25400.0}, {"date": "2023-01-19", "close": 0.2, "volume": 5096.0}, {"date": "2023-01-20", "close": 0.2, "volume": 950.0}, {"date": "2023-01-23", "close": 0.2, "volume": 224.0}, {"date": "2023-01-24", "close": 0.2, "volume": 570.0}, {"date": "2023-01-25", "close": 0.2, "volume": 180.0}, {"date": "2023-01-27", "close": 0.15, "volume": 7785.0}, {"date": "2023-01-30", "close": 0.2, "volume": 23287.0}, {"date": "2023-01-31", "close": 0.2, "volume": 395.0}, {"date": "2023-02-01", "close": 0.2, "volume": 5300.0}, {"date": "2023-02-03", "close": 0.2, "volume": 2677.0}, {"date": "2023-02-06", "close": 0.2, "volume": 12056.0}, {"date": "2023-02-07", "close": 0.1, "volume": 10000.0}, {"date": "2023-02-10", "close": 0.15, "volume": 3265.0}, {"date": "2023-02-13", "close": 0.2, "volume": 114.0}, {"date": "2023-02-14", "close": 0.1, "volume": 10000.0}, {"date": "2023-02-15", "close": 0.15, "volume": 2935.0}, {"date": "2023-02-16", "close": 0.15, "volume": 100.0}, {"date": "2023-02-20", "close": 0.2, "volume": 848.0}, {"date": "2023-02-21", "close": 0.2, "volume": 500.0}, {"date": "2023-02-22", "close": 0.2, "volume": 718.0}, {"date": "2023-02-23", "close": 0.2, "volume": 2452.0}, {"date": "2023-02-24", "close": 0.2, "volume": 348.0}, {"date": "2023-02-27", "close": 0.2, "volume": 877.0}, {"date": "2023-02-28", "close": 0.2, "volume": 779.0}, {"date": "2023-03-01", "close": 0.2, "volume": 652.0}, {"date": "2023-03-02", "close": 0.2, "volume": 181.0}, {"date": "2023-03-03", "close": 0.2, "volume": 16121.0}, {"date": "2023-03-06", "close": 0.2, "volume": 11385.0}, {"date": "2023-03-07", "close": 0.2, "volume": 92.0}, {"date": "2023-03-08", "close": 0.15, "volume": 22371.0}, {"date": "2023-03-09", "close": 0.15, "volume": 200.0}, {"date": "2023-03-13", "close": 0.2, "volume": 6553.0}, {"date": "2023-03-14", "close": 0.2, "volume": 2500.0}, {"date": "2023-03-16", "close": 0.2, "volume": 400.0}, {"date": "2023-03-17", "close": 0.15, "volume": 69335.0}, {"date": "2023-03-20", "close": 0.15, "volume": 10900.0}, {"date": "2023-03-21", "close": 0.1, "volume": 29499.0}, {"date": "2023-03-22", "close": 0.1, "volume": 550.0}, {"date": "2023-03-23", "close": 0.1, "volume": 4549.0}, {"date": "2023-03-24", "close": 0.1, "volume": 157306.0}, {"date": "2023-03-27", "close": 0.1, "volume": 289.0}, {"date": "2023-03-28", "close": 0.1, "volume": 5000.0}, {"date": "2023-03-29", "close": 0.1, "volume": 33.0}, {"date": "2023-03-31", "close": 0.15, "volume": 8888.0}, {"date": "2023-04-03", "close": 0.15, "volume": 216.0}, {"date": "2023-04-05", "close": 0.1, "volume": 1000.0}, {"date": "2023-04-06", "close": 0.15, "volume": 20000.0}, {"date": "2023-04-11", "close": 0.1, "volume": 520.0}, {"date": "2023-04-13", "close": 0.15, "volume": 138.0}, {"date": "2023-04-14", "close": 0.1, "volume": 2500.0}, {"date": "2023-04-18", "close": 0.15, "volume": 30224.0}, {"date": "2023-04-19", "close": 0.1, "volume": 27490.0}, {"date": "2023-04-20", "close": 0.1, "volume": 274.0}, {"date": "2023-04-26", "close": 0.1, "volume": 12333.0}, {"date": "2023-04-27", "close": 0.1, "volume": 4699.0}, {"date": "2023-04-28", "close": 0.1, "volume": 2665.0}, {"date": "2023-05-01", "close": 0.15, "volume": 1807.0}, {"date": "2023-05-03", "close": 0.1, "volume": 67.0}, {"date": "2023-05-04", "close": 0.15, "volume": 24960.0}, {"date": "2023-05-05", "close": 0.1, "volume": 3365.0}, {"date": "2023-05-09", "close": 0.15, "volume": 325.0}, {"date": "2023-05-10", "close": 0.2, "volume": 10750.0}, {"date": "2023-05-11", "close": 0.1, "volume": 5908.0}, {"date": "2023-05-12", "close": 0.15, "volume": 5301.0}, {"date": "2023-05-15", "close": 0.15, "volume": 8263.0}, {"date": "2023-05-16", "close": 0.15, "volume": 3016.0}, {"date": "2023-05-18", "close": 0.15, "volume": 144755.0}, {"date": "2023-05-19", "close": 0.1, "volume": 12113.0}, {"date": "2023-05-24", "close": 0.1, "volume": 28930.0}, {"date": "2023-05-25", "close": 0.1, "volume": 12343.0}, {"date": "2023-05-29", "close": 0.15, "volume": 18500.0}, {"date": "2023-05-31", "close": 0.15, "volume": 3735.0}, {"date": "2023-06-05", "close": 0.15, "volume": 700.0}, {"date": "2023-06-06", "close": 0.15, "volume": 579.0}, {"date": "2023-06-07", "close": 0.15, "volume": 10780.0}, {"date": "2023-06-08", "close": 0.15, "volume": 5848.0}, {"date": "2023-06-09", "close": 0.15, "volume": 254.0}, {"date": "2023-06-13", "close": 0.1, "volume": 9272.0}, {"date": "2023-06-15", "close": 0.2, "volume": 2037.0}, {"date": "2023-06-16", "close": 0.15, "volume": 11655.0}, {"date": "2023-06-19", "close": 0.15, "volume": 5000.0}, {"date": "2023-06-20", "close": 0.15, "volume": 2500.0}, {"date": "2023-06-21", "close": 0.15, "volume": 665.0}, {"date": "2023-06-23", "close": 0.1, "volume": 100.0}, {"date": "2023-06-26", "close": 0.15, "volume": 2505.0}, {"date": "2023-06-27", "close": 0.1, "volume": 366707.0}, {"date": "2023-06-29", "close": 0.1, "volume": 3399.0}, {"date": "2023-07-05", "close": 0.1, "volume": 116.0}, {"date": "2023-07-06", "close": 0.1, "volume": 0.0}, {"date": "2023-07-10", "close": 0.1, "volume": 42.0}, {"date": "2023-07-11", "close": 0.1, "volume": 2.0}, {"date": "2023-07-12", "close": 0.1, "volume": 50000.0}, {"date": "2023-07-13", "close": 0.1, "volume": 100000.0}, {"date": "2023-07-14", "close": 0.15, "volume": 37000.0}, {"date": "2023-07-17", "close": 0.15, "volume": 5000.0}, {"date": "2023-07-19", "close": 0.1, "volume": 132967.0}, {"date": "2023-07-20", "close": 0.1, "volume": 214000.0}, {"date": "2023-07-21", "close": 0.15, "volume": 210000.0}, {"date": "2023-07-26", "close": 0.1, "volume": 3000.0}, {"date": "2023-07-28", "close": 0.1, "volume": 5011.0}, {"date": "2023-07-31", "close": 0.1, "volume": 107972.0}, {"date": "2023-08-01", "close": 0.1, "volume": 35476.0}, {"date": "2023-08-02", "close": 0.1, "volume": 12500.0}, {"date": "2023-08-04", "close": 0.1, "volume": 2500.0}, {"date": "2023-08-07", "close": 0.1, "volume": 11155.0}, {"date": "2023-08-09", "close": 0.1, "volume": 674.0}, {"date": "2023-08-17", "close": 0.15, "volume": 5103.0}, {"date": "2023-08-21", "close": 0.1, "volume": 0.0}, {"date": "2023-08-22", "close": 0.1, "volume": 165791.0}, {"date": "2023-08-24", "close": 0.1, "volume": 1000.0}, {"date": "2023-08-30", "close": 0.1, "volume": 50000.0}, {"date": "2023-08-31", "close": 0.1, "volume": 10000.0}, {"date": "2023-09-01", "close": 0.15, "volume": 2501.0}, {"date": "2023-09-04", "close": 0.1, "volume": 8000.0}, {"date": "2023-09-06", "close": 0.1, "volume": 10155.0}, {"date": "2023-09-07", "close": 0.1, "volume": 14500.0}, {"date": "2023-09-08", "close": 0.1, "volume": 50475.0}, {"date": "2023-09-12", "close": 0.1, "volume": 0.0}, {"date": "2023-09-15", "close": 0.1, "volume": 50000.0}, {"date": "2023-09-18", "close": 0.1, "volume": 27823.0}, {"date": "2023-09-19", "close": 0.1, "volume": 6.0}, {"date": "2023-09-22", "close": 0.1, "volume": 50000.0}, {"date": "2023-09-25", "close": 0.1, "volume": 20000.0}, {"date": "2023-09-26", "close": 0.1, "volume": 1350.0}, {"date": "2023-09-27", "close": 0.15, "volume": 501.0}, {"date": "2023-09-28", "close": 0.15, "volume": 6123.0}, {"date": "2023-09-29", "close": 0.1, "volume": 50000.0}, {"date": "2023-10-06", "close": 0.1, "volume": 10500.0}, {"date": "2023-10-12", "close": 0.1, "volume": 2510.0}, {"date": "2023-10-16", "close": 0.1, "volume": 33.0}, {"date": "2023-10-17", "close": 0.1, "volume": 391.0}, {"date": "2023-10-18", "close": 0.1, "volume": 89.0}, {"date": "2023-10-19", "close": 0.1, "volume": 1016.0}, {"date": "2023-10-23", "close": 0.1, "volume": 11381.0}, {"date": "2023-10-25", "close": 0.1, "volume": 72.0}, {"date": "2023-10-26", "close": 0.1, "volume": 8000.0}, {"date": "2023-10-30", "close": 0.1, "volume": 14.0}, {"date": "2023-11-02", "close": 0.15, "volume": 759.0}, {"date": "2023-11-03", "close": 0.1, "volume": 7460.0}, {"date": "2023-11-10", "close": 0.15, "volume": 710.0}, {"date": "2023-11-13", "close": 0.1, "volume": 6547.0}, {"date": "2023-11-14", "close": 0.1, "volume": 1117.0}, {"date": "2023-11-15", "close": 0.1, "volume": 440.0}, {"date": "2023-11-20", "close": 0.1, "volume": 17.0}, {"date": "2023-11-23", "close": 0.15, "volume": 1474.0}, {"date": "2023-11-27", "close": 0.1, "volume": 100.0}, {"date": "2023-11-28", "close": 0.15, "volume": 15780.0}, {"date": "2023-11-29", "close": 0.1, "volume": 2442.0}, {"date": "2023-12-01", "close": 0.1, "volume": 19698.0}, {"date": "2023-12-04", "close": 0.1, "volume": 806.0}, {"date": "2023-12-05", "close": 0.1, "volume": 2800.0}, {"date": "2023-12-06", "close": 0.15, "volume": 2500.0}, {"date": "2023-12-07", "close": 0.1, "volume": 0.0}, {"date": "2023-12-08", "close": 0.1, "volume": 3270.0}, {"date": "2023-12-12", "close": 0.15, "volume": 2700.0}, {"date": "2023-12-13", "close": 0.1, "volume": 11.0}, {"date": "2023-12-14", "close": 0.1, "volume": 8700.0}, {"date": "2023-12-15", "close": 0.1, "volume": 15000.0}, {"date": "2023-12-19", "close": 0.1, "volume": 40000.0}, {"date": "2023-12-21", "close": 0.15, "volume": 2359.0}, {"date": "2023-12-27", "close": 0.1, "volume": 0.0}, {"date": "2023-12-28", "close": 0.1, "volume": 101000.0}, {"date": "2024-01-02", "close": 0.1, "volume": 10000.0}, {"date": "2024-01-05", "close": 0.1, "volume": 6000.0}, {"date": "2024-01-08", "close": 0.1, "volume": 1.0}, {"date": "2024-01-10", "close": 0.1, "volume": 600.0}, {"date": "2024-01-11", "close": 0.1, "volume": 50.0}, {"date": "2024-01-12", "close": 0.1, "volume": 108.0}, {"date": "2024-01-16", "close": 0.1, "volume": 13433.0}, {"date": "2024-01-17", "close": 0.1, "volume": 58313.0}, {"date": "2024-01-19", "close": 0.1, "volume": 100000.0}, {"date": "2024-01-25", "close": 0.1, "volume": 25097.0}, {"date": "2024-01-31", "close": 0.2, "volume": 17566.0}, {"date": "2024-02-01", "close": 0.1, "volume": 5357.0}, {"date": "2024-02-02", "close": 0.1, "volume": 502550.0}, {"date": "2024-02-08", "close": 0.1, "volume": 1.0}, {"date": "2024-02-12", "close": 0.1, "volume": 28000.0}, {"date": "2024-02-13", "close": 0.1, "volume": 30000.0}, {"date": "2024-02-19", "close": 0.1, "volume": 3.0}, {"date": "2024-02-22", "close": 0.1, "volume": 82650.0}, {"date": "2024-02-23", "close": 0.1, "volume": 24834.0}, {"date": "2024-02-26", "close": 0.1, "volume": 6590.0}, {"date": "2024-02-27", "close": 0.1, "volume": 334966.0}, {"date": "2024-02-28", "close": 0.1, "volume": 16350.0}, {"date": "2024-02-29", "close": 0.2, "volume": 26086.0}, {"date": "2024-03-01", "close": 0.2, "volume": 9442.0}, {"date": "2024-03-04", "close": 0.2, "volume": 980.0}, {"date": "2024-03-05", "close": 0.2, "volume": 6977.0}, {"date": "2024-03-06", "close": 0.2, "volume": 0.0}, {"date": "2024-03-07", "close": 0.2, "volume": 5236.0}, {"date": "2024-03-08", "close": 0.2, "volume": 5098.0}, {"date": "2024-03-11", "close": 0.15, "volume": 5327.0}, {"date": "2024-03-12", "close": 0.2, "volume": 5385.0}, {"date": "2024-03-13", "close": 0.2, "volume": 2500.0}, {"date": "2024-03-14", "close": 0.15, "volume": 3469.0}, {"date": "2024-03-25", "close": 0.15, "volume": 3852.0}, {"date": "2024-03-26", "close": 0.1, "volume": 41.0}, {"date": "2024-04-02", "close": 0.1, "volume": 0.0}, {"date": "2024-04-03", "close": 0.1, "volume": 3703.0}, {"date": "2024-04-08", "close": 0.1, "volume": 4132.0}, {"date": "2024-04-09", "close": 0.1, "volume": 10400.0}, {"date": "2024-04-10", "close": 0.1, "volume": 22738.0}, {"date": "2024-04-11", "close": 0.1, "volume": 5244.0}, {"date": "2024-04-15", "close": 0.1, "volume": 89.0}, {"date": "2024-04-16", "close": 0.1, "volume": 118.0}, {"date": "2024-05-02", "close": 0.15, "volume": 10911.0}, {"date": "2024-05-07", "close": 0.1, "volume": 7200.0}, {"date": "2024-05-09", "close": 0.1, "volume": 33.0}, {"date": "2024-05-14", "close": 0.15, "volume": 92826.0}, {"date": "2024-05-16", "close": 0.2, "volume": 3000.0}, {"date": "2024-05-17", "close": 0.1, "volume": 1013.0}, {"date": "2024-05-22", "close": 0.1, "volume": 180.0}, {"date": "2024-05-28", "close": 0.15, "volume": 6014.0}, {"date": "2024-05-31", "close": 0.1, "volume": 36219.0}, {"date": "2024-06-03", "close": 0.15, "volume": 505.0}, {"date": "2024-06-04", "close": 0.15, "volume": 1355.0}, {"date": "2024-06-05", "close": 0.15, "volume": 152982.0}, {"date": "2024-06-06", "close": 0.2, "volume": 204986.0}, {"date": "2024-06-07", "close": 0.2, "volume": 263.0}, {"date": "2024-06-11", "close": 0.15, "volume": 10251.0}, {"date": "2024-06-12", "close": 0.2, "volume": 815.0}, {"date": "2024-06-14", "close": 0.15, "volume": 1982.0}, {"date": "2024-06-17", "close": 0.2, "volume": 10652.0}, {"date": "2024-06-18", "close": 0.2, "volume": 741.0}, {"date": "2024-06-19", "close": 0.2, "volume": 1340.0}, {"date": "2024-06-20", "close": 0.2, "volume": 76.0}, {"date": "2024-06-21", "close": 0.2, "volume": 1436.0}, {"date": "2024-06-24", "close": 0.2, "volume": 2532.0}, {"date": "2024-06-25", "close": 0.2, "volume": 4753.0}, {"date": "2024-06-26", "close": 0.2, "volume": 30147.0}, {"date": "2024-06-27", "close": 0.15, "volume": 20067.0}, {"date": "2024-06-28", "close": 0.15, "volume": 10500.0}, {"date": "2024-07-01", "close": 0.15, "volume": 3609.0}, {"date": "2024-07-02", "close": 0.15, "volume": 700.0}, {"date": "2024-07-03", "close": 0.2, "volume": 9500.0}, {"date": "2024-07-04", "close": 0.2, "volume": 16968.0}, {"date": "2024-07-05", "close": 0.2, "volume": 200.0}, {"date": "2024-07-08", "close": 0.2, "volume": 5001.0}, {"date": "2024-07-09", "close": 0.2, "volume": 12596.0}, {"date": "2024-07-10", "close": 0.2, "volume": 19999.0}, {"date": "2024-07-11", "close": 0.2, "volume": 3000.0}, {"date": "2024-07-12", "close": 0.2, "volume": 5074.0}, {"date": "2024-07-15", "close": 0.2, "volume": 244.0}, {"date": "2024-07-16", "close": 0.2, "volume": 10119.0}, {"date": "2024-07-17", "close": 0.2, "volume": 3432.0}, {"date": "2024-07-19", "close": 0.2, "volume": 2500.0}, {"date": "2024-07-22", "close": 0.2, "volume": 25.0}, {"date": "2024-07-25", "close": 0.2, "volume": 23012.0}, {"date": "2024-07-26", "close": 0.2, "volume": 125.0}, {"date": "2024-07-29", "close": 0.1, "volume": 7500.0}, {"date": "2024-07-30", "close": 0.1, "volume": 1.0}, {"date": "2024-07-31", "close": 0.2, "volume": 27540.0}, {"date": "2024-08-01", "close": 0.15, "volume": 3213.0}, {"date": "2024-08-05", "close": 0.1, "volume": 20586.0}, {"date": "2024-08-06", "close": 0.1, "volume": 2236.0}, {"date": "2024-08-08", "close": 0.1, "volume": 4000.0}, {"date": "2024-08-19", "close": 0.2, "volume": 12900.0}, {"date": "2024-08-20", "close": 0.2, "volume": 4628.0}, {"date": "2024-08-21", "close": 0.2, "volume": 30.0}, {"date": "2024-08-22", "close": 0.2, "volume": 39.0}, {"date": "2024-08-23", "close": 0.1, "volume": 12005.0}, {"date": "2024-08-26", "close": 0.1, "volume": 5761.0}, {"date": "2024-08-28", "close": 0.2, "volume": 10000.0}, {"date": "2024-08-29", "close": 0.15, "volume": 8694.0}, {"date": "2024-08-30", "close": 0.2, "volume": 74279.0}, {"date": "2024-09-02", "close": 0.2, "volume": 21726.0}, {"date": "2024-09-03", "close": 0.2, "volume": 3595.0}, {"date": "2024-09-04", "close": 0.2, "volume": 4716.0}, {"date": "2024-09-05", "close": 0.2, "volume": 1248.0}, {"date": "2024-09-06", "close": 0.2, "volume": 147.0}, {"date": "2024-09-09", "close": 0.15, "volume": 493.0}, {"date": "2024-09-11", "close": 0.2, "volume": 14925.0}, {"date": "2024-09-12", "close": 0.2, "volume": 17050.0}, {"date": "2024-09-13", "close": 0.2, "volume": 7500.0}, {"date": "2024-09-16", "close": 0.2, "volume": 49.0}, {"date": "2024-09-17", "close": 0.2, "volume": 107.0}, {"date": "2024-09-19", "close": 0.2, "volume": 15000.0}, {"date": "2024-09-23", "close": 0.15, "volume": 5049.0}, {"date": "2024-09-24", "close": 0.1, "volume": 98.0}, {"date": "2024-10-01", "close": 0.1, "volume": 2500.0}, {"date": "2024-10-02", "close": 0.15, "volume": 7600.0}, {"date": "2024-10-08", "close": 0.1, "volume": 3100.0}, {"date": "2024-10-09", "close": 0.1, "volume": 458.0}, {"date": "2024-10-14", "close": 0.2, "volume": 15026.0}, {"date": "2024-10-15", "close": 0.2, "volume": 18.0}, {"date": "2024-10-21", "close": 0.1, "volume": 20383.0}, {"date": "2024-10-24", "close": 0.15, "volume": 50000.0}, {"date": "2024-10-25", "close": 0.2, "volume": 4078.0}, {"date": "2024-10-28", "close": 0.1, "volume": 3488.0}, {"date": "2024-10-30", "close": 0.15, "volume": 133.0}, {"date": "2024-10-31", "close": 0.1, "volume": 66527.0}, {"date": "2024-11-04", "close": 0.15, "volume": 5000.0}, {"date": "2024-11-07", "close": 0.1, "volume": 0.0}, {"date": "2024-11-08", "close": 0.15, "volume": 29217.0}, {"date": "2024-11-11", "close": 0.1, "volume": 1.0}, {"date": "2024-11-18", "close": 0.1, "volume": 10000.0}, {"date": "2024-11-22", "close": 0.15, "volume": 32417.0}, {"date": "2024-11-25", "close": 0.1, "volume": 8165.0}, {"date": "2024-11-26", "close": 0.15, "volume": 575.0}, {"date": "2024-12-03", "close": 0.1, "volume": 325.0}, {"date": "2024-12-04", "close": 0.2, "volume": 36490.0}, {"date": "2024-12-05", "close": 0.15, "volume": 496.0}, {"date": "2024-12-06", "close": 0.2, "volume": 15308.0}, {"date": "2024-12-09", "close": 0.2, "volume": 613.0}, {"date": "2024-12-11", "close": 0.2, "volume": 4000.0}, {"date": "2024-12-12", "close": 0.15, "volume": 64.0}, {"date": "2024-12-23", "close": 0.2, "volume": 296941.0}, {"date": "2024-12-24", "close": 0.2, "volume": 2.0}, {"date": "2024-12-27", "close": 0.2, "volume": 1000.0}, {"date": "2024-12-30", "close": 0.2, "volume": 69.0}, {"date": "2024-12-31", "close": 0.2, "volume": 5299.0}, {"date": "2025-01-02", "close": 0.2, "volume": 249.0}, {"date": "2025-01-03", "close": 0.2, "volume": 1.0}, {"date": "2025-01-06", "close": 0.2, "volume": 122.0}, {"date": "2025-01-08", "close": 0.15, "volume": 3421.0}, {"date": "2025-01-10", "close": 0.15, "volume": 20000.0}, {"date": "2025-01-13", "close": 0.15, "volume": 10002.0}, {"date": "2025-01-20", "close": 0.15, "volume": 106.0}, {"date": "2025-01-28", "close": 0.2, "volume": 1264.0}, {"date": "2025-01-29", "close": 0.2, "volume": 10000.0}, {"date": "2025-01-30", "close": 0.2, "volume": 50.0}, {"date": "2025-01-31", "close": 0.2, "volume": 1.0}, {"date": "2025-02-03", "close": 0.2, "volume": 5049.0}, {"date": "2025-02-04", "close": 0.2, "volume": 66096.0}, {"date": "2025-02-06", "close": 0.2, "volume": 1.0}, {"date": "2025-02-07", "close": 0.1, "volume": 3001.0}, {"date": "2025-02-10", "close": 0.1, "volume": 5012.0}, {"date": "2025-02-11", "close": 0.1, "volume": 5030.0}, {"date": "2025-02-12", "close": 0.1, "volume": 354.0}, {"date": "2025-02-14", "close": 0.1, "volume": 126.0}, {"date": "2025-02-17", "close": 0.1, "volume": 1250.0}, {"date": "2025-02-20", "close": 0.15, "volume": 2524.0}, {"date": "2025-02-21", "close": 0.15, "volume": 1398.0}, {"date": "2025-02-26", "close": 0.1, "volume": 3666.0}, {"date": "2025-02-28", "close": 0.1, "volume": 50000.0}, {"date": "2025-03-04", "close": 0.1, "volume": 100.0}, {"date": "2025-03-06", "close": 0.15, "volume": 10000.0}, {"date": "2025-03-18", "close": 0.15, "volume": 206387.0}, {"date": "2025-03-19", "close": 0.1, "volume": 4400.0}, {"date": "2025-03-20", "close": 0.15, "volume": 108636.0}, {"date": "2025-03-21", "close": 0.15, "volume": 20301.0}, {"date": "2025-03-24", "close": 0.15, "volume": 75475.0}, {"date": "2025-03-25", "close": 0.15, "volume": 605.0}, {"date": "2025-03-26", "close": 0.15, "volume": 20000.0}, {"date": "2025-03-28", "close": 0.15, "volume": 50660.0}, {"date": "2025-04-08", "close": 0.1, "volume": 33.0}, {"date": "2025-04-11", "close": 0.15, "volume": 62578.0}, {"date": "2025-04-17", "close": 0.15, "volume": 2501.0}, {"date": "2025-04-22", "close": 0.1, "volume": 118.0}, {"date": "2025-04-28", "close": 0.1, "volume": 40000.0}, {"date": "2025-04-30", "close": 0.1, "volume": 32000.0}, {"date": "2025-05-05", "close": 0.1, "volume": 1000.0}, {"date": "2025-05-08", "close": 0.1, "volume": 5000.0}, {"date": "2025-05-09", "close": 0.15, "volume": 6670.0}, {"date": "2025-05-12", "close": 0.1, "volume": 5115.0}, {"date": "2025-05-14", "close": 0.1, "volume": 17.0}, {"date": "2025-05-16", "close": 0.15, "volume": 3003.0}, {"date": "2025-05-19", "close": 0.1, "volume": 8900.0}, {"date": "2025-05-20", "close": 0.1, "volume": 390.0}, {"date": "2025-05-26", "close": 0.15, "volume": 25182.0}, {"date": "2025-05-27", "close": 0.2, "volume": 6500.0}, {"date": "2025-05-28", "close": 0.1, "volume": 52343.0}, {"date": "2025-06-10", "close": 0.185, "volume": 259542.0}, {"date": "2025-06-11", "close": 0.15, "volume": 222622.0}, {"date": "2025-06-12", "close": 0.15, "volume": 67916.0}, {"date": "2025-06-13", "close": 0.14, "volume": 6768.0}, {"date": "2025-06-16", "close": 0.14, "volume": 24582.0}, {"date": "2025-06-17", "close": 0.135, "volume": 115183.0}, {"date": "2025-06-18", "close": 0.14, "volume": 87674.0}, {"date": "2025-06-19", "close": 0.14, "volume": 10087.0}, {"date": "2025-06-20", "close": 0.14, "volume": 5827.0}, {"date": "2025-06-23", "close": 0.1425, "volume": 5052.0}, {"date": "2025-06-24", "close": 0.145, "volume": 101147.0}, {"date": "2025-06-25", "close": 0.145, "volume": 20331.0}, {"date": "2025-06-26", "close": 0.135, "volume": 33627.0}, {"date": "2025-06-27", "close": 0.145, "volume": 130123.0}, {"date": "2025-06-30", "close": 0.14, "volume": 36491.0}, {"date": "2025-07-01", "close": 0.14, "volume": 15664.0}, {"date": "2025-07-02", "close": 0.145, "volume": 166814.0}, {"date": "2025-07-03", "close": 0.14, "volume": 33482.0}, {"date": "2025-07-04", "close": 0.145, "volume": 36.0}, {"date": "2025-07-07", "close": 0.145, "volume": 61067.0}, {"date": "2025-07-08", "close": 0.14, "volume": 169172.0}, {"date": "2025-07-09", "close": 0.145, "volume": 585.0}, {"date": "2025-07-10", "close": 0.135, "volume": 23187.0}, {"date": "2025-07-11", "close": 0.145, "volume": 5361.0}, {"date": "2025-07-14", "close": 0.15, "volume": 17165.0}, {"date": "2025-07-15", "close": 0.15, "volume": 4006.0}, {"date": "2025-07-16", "close": 0.15, "volume": 13155.0}, {"date": "2025-07-17", "close": 0.15, "volume": 2453.0}, {"date": "2025-07-18", "close": 0.14, "volume": 68028.0}, {"date": "2025-07-21", "close": 0.14, "volume": 24515.0}, {"date": "2025-07-22", "close": 0.14, "volume": 59441.0}, {"date": "2025-07-23", "close": 0.14, "volume": 210.0}, {"date": "2025-07-24", "close": 0.135, "volume": 22769.0}, {"date": "2025-07-25", "close": 0.135, "volume": 4294.0}, {"date": "2025-07-28", "close": 0.14, "volume": 3678.0}, {"date": "2025-07-29", "close": 0.145, "volume": 32.0}, {"date": "2025-07-30", "close": 0.13, "volume": 95331.0}, {"date": "2025-07-31", "close": 0.13, "volume": 3000.0}, {"date": "2025-08-01", "close": 0.135, "volume": 234.0}, {"date": "2025-08-04", "close": 0.14, "volume": 14332.0}, {"date": "2025-08-05", "close": 0.135, "volume": 7244.0}, {"date": "2025-08-06", "close": 0.135, "volume": 224.0}, {"date": "2025-08-07", "close": 0.13, "volume": 78791.0}, {"date": "2025-08-08", "close": 0.135, "volume": 10145.0}, {"date": "2025-08-11", "close": 0.135, "volume": 231.0}, {"date": "2025-08-12", "close": 0.125, "volume": 6635.0}, {"date": "2025-08-13", "close": 0.125, "volume": 12930.0}, {"date": "2025-08-14", "close": 0.12, "volume": 163124.0}, {"date": "2025-08-15", "close": 0.125, "volume": 2930.0}, {"date": "2025-08-18", "close": 0.125, "volume": 86176.0}, {"date": "2025-08-19", "close": 0.115, "volume": 288903.0}, {"date": "2025-08-20", "close": 0.115, "volume": 8285.0}, {"date": "2025-08-21", "close": 0.115, "volume": 41293.0}, {"date": "2025-08-22", "close": 0.11, "volume": 41053.0}, {"date": "2025-08-25", "close": 0.125, "volume": 149358.0}, {"date": "2025-08-26", "close": 0.12, "volume": 124817.0}, {"date": "2025-08-27", "close": 0.125, "volume": 309738.0}, {"date": "2025-08-28", "close": 0.115, "volume": 426.0}, {"date": "2025-08-29", "close": 0.125, "volume": 67740.0}, {"date": "2025-09-01", "close": 0.12, "volume": 150683.0}, {"date": "2025-09-02", "close": 0.12, "volume": 111119.0}, {"date": "2025-09-03", "close": 0.12, "volume": 155263.0}, {"date": "2025-09-04", "close": 0.13, "volume": 252051.0}, {"date": "2025-09-05", "close": 0.135, "volume": 6.0}, {"date": "2025-09-08", "close": 0.135, "volume": 87236.0}, {"date": "2025-09-09", "close": 0.14, "volume": 451.0}, {"date": "2025-09-10", "close": 0.13, "volume": 10379.0}, {"date": "2025-09-11", "close": 0.14, "volume": 19684.0}, {"date": "2025-09-12", "close": 0.15, "volume": 11671.0}, {"date": "2025-09-15", "close": 0.145, "volume": 177211.0}, {"date": "2025-09-16", "close": 0.145, "volume": 114272.0}, {"date": "2025-09-17", "close": 0.145, "volume": 89064.0}, {"date": "2025-09-18", "close": 0.14, "volume": 195.0}, {"date": "2025-09-19", "close": 0.15, "volume": 52745.0}, {"date": "2025-09-22", "close": 0.145, "volume": 119667.0}, {"date": "2025-09-23", "close": 0.145, "volume": 97838.0}, {"date": "2025-09-24", "close": 0.15, "volume": 600.0}, {"date": "2025-09-25", "close": 0.15, "volume": 25040.0}, {"date": "2025-09-26", "close": 0.155, "volume": 10041.0}, {"date": "2025-09-29", "close": 0.155, "volume": 2132.0}, {"date": "2025-10-01", "close": 0.14, "volume": 49357.0}, {"date": "2025-10-02", "close": 0.14, "volume": 8693.0}, {"date": "2025-10-03", "close": 0.135, "volume": 2299.0}, {"date": "2025-10-06", "close": 0.145, "volume": 127418.0}, {"date": "2025-10-07", "close": 0.16, "volume": 45329.0}, {"date": "2025-10-08", "close": 0.165, "volume": 14346.0}, {"date": "2025-10-09", "close": 0.155, "volume": 41864.0}, {"date": "2025-10-10", "close": 0.16, "volume": 40632.0}, {"date": "2025-10-13", "close": 0.165, "volume": 1864.0}, {"date": "2025-10-14", "close": 0.16, "volume": 140442.0}, {"date": "2025-10-15", "close": 0.165, "volume": 218.0}, {"date": "2025-10-16", "close": 0.155, "volume": 84287.0}, {"date": "2025-10-17", "close": 0.155, "volume": 103099.0}, {"date": "2025-10-20", "close": 0.155, "volume": 100322.0}, {"date": "2025-10-21", "close": 0.155, "volume": 112108.0}, {"date": "2025-10-22", "close": 0.155, "volume": 110441.0}, {"date": "2025-10-23", "close": 0.155, "volume": 122303.0}, {"date": "2025-10-24", "close": 0.155, "volume": 69.0}, {"date": "2025-10-27", "close": 0.135, "volume": 15984.0}, {"date": "2025-10-30", "close": 0.135, "volume": 968.0}, {"date": "2025-10-31", "close": 0.15, "volume": 30388.0}, {"date": "2025-11-03", "close": 0.145, "volume": 8095.0}, {"date": "2025-11-04", "close": 0.145, "volume": 4848.0}, {"date": "2025-11-05", "close": 0.15, "volume": 28778.0}, {"date": "2025-11-06", "close": 0.145, "volume": 10.0}, {"date": "2025-11-07", "close": 0.145, "volume": 6.0}, {"date": "2025-11-10", "close": 0.145, "volume": 37.0}, {"date": "2025-11-11", "close": 0.145, "volume": 12903.0}, {"date": "2025-11-13", "close": 0.16, "volume": 249932.0}, {"date": "2025-11-14", "close": 0.155, "volume": 102414.0}, {"date": "2025-11-17", "close": 0.15, "volume": 6712.0}, {"date": "2025-11-18", "close": 0.15, "volume": 9.0}, {"date": "2025-11-19", "close": 0.15, "volume": 25.0}, {"date": "2025-11-20", "close": 0.15, "volume": 46213.0}, {"date": "2025-11-21", "close": 0.16, "volume": 67984.0}, {"date": "2025-11-24", "close": 0.145, "volume": 205016.0}, {"date": "2025-11-25", "close": 0.145, "volume": 10000.0}, {"date": "2025-11-26", "close": 0.14, "volume": 104502.0}, {"date": "2025-11-27", "close": 0.145, "volume": 401.0}, {"date": "2025-12-01", "close": 0.155, "volume": 53816.0}, {"date": "2025-12-02", "close": 0.15, "volume": 170.0}, {"date": "2025-12-03", "close": 0.145, "volume": 11901.0}, {"date": "2025-12-04", "close": 0.14, "volume": 246319.0}, {"date": "2025-12-05", "close": 0.14, "volume": 868.0}, {"date": "2025-12-08", "close": 0.15, "volume": 1211.0}, {"date": "2025-12-09", "close": 0.135, "volume": 27856.0}, {"date": "2025-12-10", "close": 0.145, "volume": 837.0}, {"date": "2025-12-12", "close": 0.135, "volume": 1083.0}, {"date": "2025-12-15", "close": 0.135, "volume": 2862.0}, {"date": "2025-12-16", "close": 0.135, "volume": 463.0}, {"date": "2025-12-17", "close": 0.135, "volume": 49595.0}, {"date": "2025-12-18", "close": 0.135, "volume": 3381.0}, {"date": "2025-12-19", "close": 0.145, "volume": 6226.0}, {"date": "2025-12-22", "close": 0.145, "volume": 30.0}, {"date": "2025-12-23", "close": 0.145, "volume": 170.0}, {"date": "2025-12-24", "close": 0.14, "volume": 8547.0}, {"date": "2025-12-29", "close": 0.14, "volume": 7090.0}, {"date": "2025-12-30", "close": 0.135, "volume": 8250.0}, {"date": "2025-12-31", "close": 0.135, "volume": 1000.0}, {"date": "2026-01-02", "close": 0.135, "volume": 55.0}, {"date": "2026-01-05", "close": 0.135, "volume": 2158.0}, {"date": "2026-01-06", "close": 0.135, "volume": 336.0}, {"date": "2026-01-08", "close": 0.15, "volume": 171275.0}, {"date": "2026-01-09", "close": 0.15, "volume": 110288.0}, {"date": "2026-01-12", "close": 0.16, "volume": 132736.0}, {"date": "2026-01-13", "close": 0.17, "volume": 107694.0}, {"date": "2026-01-14", "close": 0.17, "volume": 1304.0}, {"date": "2026-01-15", "close": 0.18, "volume": 171393.0}, {"date": "2026-01-16", "close": 0.165, "volume": 160807.0}, {"date": "2026-01-19", "close": 0.165, "volume": 12507.0}, {"date": "2026-01-20", "close": 0.175, "volume": 44579.0}, {"date": "2026-01-21", "close": 0.17, "volume": 3130.0}, {"date": "2026-01-22", "close": 0.17, "volume": 20794.0}, {"date": "2026-01-23", "close": 0.17, "volume": 69.0}, {"date": "2026-01-27", "close": 0.17, "volume": 7809.0}, {"date": "2026-01-28", "close": 0.16, "volume": 10012.0}, {"date": "2026-01-29", "close": 0.165, "volume": 27392.0}, {"date": "2026-01-30", "close": 0.165, "volume": 47061.0}, {"date": "2026-02-02", "close": 0.165, "volume": 24483.0}, {"date": "2026-02-03", "close": 0.155, "volume": 129795.0}, {"date": "2026-02-04", "close": 0.16, "volume": 721276.0}, {"date": "2026-02-05", "close": 0.155, "volume": 560403.0}, {"date": "2026-02-06", "close": 0.155, "volume": 3150.0}, {"date": "2026-02-10", "close": 0.155, "volume": 24175.0}, {"date": "2026-02-12", "close": 0.165, "volume": 16311.0}, {"date": "2026-02-13", "close": 0.165, "volume": 82.0}, {"date": "2026-02-16", "close": 0.165, "volume": 10512.0}, {"date": "2026-02-17", "close": 0.155, "volume": 45876.0}, {"date": "2026-02-18", "close": 0.155, "volume": 743.0}, {"date": "2026-02-23", "close": 0.165, "volume": 6860.0}, {"date": "2026-02-24", "close": 0.155, "volume": 24201.0}, {"date": "2026-02-25", "close": 0.155, "volume": 1697.0}, {"date": "2026-02-26", "close": 0.155, "volume": 1264.0}, {"date": "2026-02-27", "close": 0.145, "volume": 83612.0}, {"date": "2026-03-02", "close": 0.155, "volume": 15870.0}, {"date": "2026-03-03", "close": 0.145, "volume": 125129.0}, {"date": "2026-03-04", "close": 0.17, "volume": 173164.0}, {"date": "2026-03-05", "close": 0.16, "volume": 46434.0}, {"date": "2026-03-06", "close": 0.155, "volume": 36.0}, {"date": "2026-03-09", "close": 0.155, "volume": 54.0}, {"date": "2026-03-10", "close": 0.145, "volume": 10120.0}, {"date": "2026-03-11", "close": 0.145, "volume": 3820.0}, {"date": "2026-03-12", "close": 0.15, "volume": 2877.0}, {"date": "2026-03-16", "close": 0.14, "volume": 167798.0}, {"date": "2026-03-17", "close": 0.145, "volume": 11002.0}, {"date": "2026-03-18", "close": 0.15, "volume": 164.0}, {"date": "2026-03-19", "close": 0.14, "volume": 241281.0}, {"date": "2026-03-20", "close": 0.14, "volume": 1020705.0}, {"date": "2026-03-23", "close": 0.135, "volume": 187321.0}, {"date": "2026-03-24", "close": 0.14, "volume": 95901.0}, {"date": "2026-03-26", "close": 0.14, "volume": 40308.0}, {"date": "2026-03-27", "close": 0.1525, "volume": 34124.0}, {"date": "2026-03-30", "close": 0.145, "volume": 10277.0}, {"date": "2026-03-31", "close": 0.16, "volume": 116770.0}, {"date": "2026-04-01", "close": 0.16, "volume": 185.0}, {"date": "2026-04-07", "close": 0.16, "volume": 26053.0}, {"date": "2026-04-09", "close": 0.15, "volume": 22221.0}, {"date": "2026-04-10", "close": 0.15, "volume": 2513.0}, {"date": "2026-04-13", "close": 0.16, "volume": 3601.0}, {"date": "2026-04-14", "close": 0.16, "volume": 7.0}, {"date": "2026-04-16", "close": 0.16, "volume": 25314.0}, {"date": "2026-04-17", "close": 0.165, "volume": 71707.0}, {"date": "2026-04-20", "close": 0.15, "volume": 147710.0}, {"date": "2026-04-21", "close": 0.15, "volume": 59588.0}, {"date": "2026-04-22", "close": 0.15, "volume": 4010.0}, {"date": "2026-04-23", "close": 0.15, "volume": 383.0}, {"date": "2026-04-24", "close": 0.15, "volume": 63486.0}, {"date": "2026-04-27", "close": 0.15, "volume": 79481.0}, {"date": "2026-04-28", "close": 0.15, "volume": 151109.0}, {"date": "2026-04-29", "close": 0.16, "volume": 9611.0}, {"date": "2026-04-30", "close": 0.155, "volume": 12708.0}, {"date": "2026-05-01", "close": 0.155, "volume": 7842.0}, {"date": "2026-05-04", "close": 0.155, "volume": 32.0}, {"date": "2026-05-05", "close": 0.155, "volume": 21770.0}, {"date": "2026-05-06", "close": 0.15, "volume": 59364.0}, {"date": "2026-05-11", "close": 0.16, "volume": 6953.0}, {"date": "2026-05-12", "close": 0.155, "volume": 10228.0}, {"date": "2026-05-13", "close": 0.155, "volume": 6993.0}, {"date": "2026-05-14", "close": 0.155, "volume": 14337.0}, {"date": "2026-05-15", "close": 0.16, "volume": 29618.0}, {"date": "2026-05-18", "close": 0.155, "volume": 76187.0}, {"date": "2026-05-19", "close": 0.15, "volume": 8000.0}, {"date": "2026-05-20", "close": 0.16, "volume": 50000.0}, {"date": "2026-05-21", "close": 0.16, "volume": 44322.0}, {"date": "2026-05-22", "close": 0.155, "volume": 1787.0}, {"date": "2026-05-25", "close": 0.15, "volume": 21.0}, {"date": "2026-05-27", "close": 0.16, "volume": 5877.0}, {"date": "2026-05-28", "close": 0.16, "volume": 94364.0}, {"date": "2026-05-29", "close": 0.16, "volume": 3169.0}, {"date": "2026-06-01", "close": 0.165, "volume": 378.0}, {"date": "2026-06-02", "close": 0.16, "volume": 267.0}, {"date": "2026-06-03", "close": 0.165, "volume": 136.0}, {"date": "2026-06-04", "close": 0.16, "volume": 112.0}, {"date": "2026-06-05", "close": 0.165, "volume": 9985.0}, {"date": "2026-06-09", "close": 0.155, "volume": 20280.0}, {"date": "2026-06-10", "close": 0.155, "volume": 24000.0}, {"date": "2026-06-11", "close": 0.155, "volume": 90702.0}, {"date": "2026-06-12", "close": 0.16, "volume": 7362.0}, {"date": "2026-06-15", "close": 0.14, "volume": 516132.0}, {"date": "2026-06-16", "close": 0.1475, "volume": 50834.0}, {"date": "2026-06-17", "close": 0.155, "volume": 3578.0}, {"date": "2026-06-18", "close": 0.155, "volume": 29.0}, {"date": "2026-06-19", "close": 0.155, "volume": 36.0}, {"date": "2026-06-22", "close": 0.145, "volume": 64002.0}, {"date": "2026-06-23", "close": 0.135, "volume": 86008.0}, {"date": "2026-06-25", "close": 0.135, "volume": 71476.0}, {"date": "2026-06-26", "close": 0.135, "volume": 37.0}, {"date": "2026-06-29", "close": 0.125, "volume": 22445.0}, {"date": "2026-06-30", "close": 0.1225, "volume": 1047.0}, {"date": "2026-07-02", "close": 0.125, "volume": 25102.0}, {"date": "2026-07-03", "close": 0.12, "volume": 131.0}, {"date": "2026-07-06", "close": 0.125, "volume": 5.0}, {"date": "2026-07-08", "close": 0.125, "volume": 25000.0}, {"date": "2026-07-09", "close": 0.12, "volume": 103613.0}, {"date": "2026-07-13", "close": 0.12, "volume": 5851.0}, {"date": "2026-07-14", "close": 0.12, "volume": 15150.0}, {"date": "2026-07-15", "close": 0.12, "volume": 161670.0}, {"date": "2026-07-16", "close": 0.12, "volume": 9164.0}, {"date": "2026-07-21", "close": 0.11, "volume": 142667.0}, {"date": "2026-07-22", "close": 0.11, "volume": 15883.0}, {"date": "2026-07-23", "close": 0.11, "volume": 21645.0}, {"date": "2026-07-24", "close": 0.11, "volume": 3000.0}, {"date": "2026-07-30", "close": 0.11, "volume": 22859.0}, {"date": "2026-08-03", "close": 0.105, "volume": 148468.0}, {"date": "2026-08-04", "close": 0.1, "volume": 39281.0}, {"date": "2026-08-05", "close": 0.105, "volume": 11391.0}, {"date": "2026-08-06", "close": 0.105, "volume": 20320.0}, {"date": "2026-08-10", "close": 0.11, "volume": 40712.0}, {"date": "2026-08-12", "close": 0.11, "volume": 50000.0}, {"date": "2026-08-20", "close": 0.105, "volume": 5861.0}, {"date": "2026-08-21", "close": 0.105, "volume": 74834.0}, {"date": "2026-08-24", "close": 0.115, "volume": 40132.0}, {"date": "2026-08-25", "close": 0.12, "volume": 9815.0}, {"date": "2026-08-26", "close": 0.12, "volume": 85362.0}, {"date": "2026-08-27", "close": 0.12, "volume": 568.0}, {"date": "2026-08-31", "close": 0.125, "volume": 111170.0}, {"date": "2026-09-01", "close": 0.13, "volume": 13335.0}, {"date": "2026-09-04", "close": 0.13, "volume": 15000.0}, {"date": "2026-09-07", "close": 0.13, "volume": 3168.0}, {"date": "2026-09-10", "close": 0.13, "volume": 85091.0}, {"date": "2026-09-11", "close": 0.13, "volume": 25975.0}, {"date": "2026-09-16", "close": 0.13, "volume": 22030.0}, {"date": "2026-09-17", "close": 0.125, "volume": 1415.0}, {"date": "2026-09-18", "close": 0.125, "volume": 4000.0}, {"date": "2026-09-21", "close": 0.13, "volume": 71.0}, {"date": "2026-09-23", "close": 0.115, "volume": 52641.0}, {"date": "2026-09-24", "close": 0.125, "volume": 4650.0}, {"date": "2026-09-25", "close": 0.125, "volume": 5200.0}, {"date": "2026-10-01", "close": 0.125, "volume": 8.0}, {"date": "2026-10-06", "close": 0.12, "volume": 40000.0}, {"date": "2026-10-08", "close": 0.12, "volume": 184310.0}, {"date": "2026-10-09", "close": 0.125, "volume": 800.0}, {"date": "2026-10-12", "close": 0.125, "volume": 64.0}, {"date": "2026-10-14", "close": 0.125, "volume": 47319.0}, {"date": "2026-10-16", "close": 0.125, "volume": 10506.0}, {"date": "2026-10-19", "close": 0.12, "volume": 12.0}, {"date": "2026-10-20", "close": 0.115, "volume": 295897.0}, {"date": "2026-10-21", "close": 0.12, "volume": 33331.0}, {"date": "2026-10-22", "close": 0.12, "volume": 4166.0}, {"date": "2026-10-26", "close": 0.115, "volume": 12118.0}, {"date": "2026-10-27", "close": 0.115, "volume": 34030.0}, {"date": "2026-10-29", "close": 0.105, "volume": 14449.0}, {"date": "2026-10-30", "close": 0.105, "volume": 30000.0}, {"date": "2026-11-02", "close": 0.1, "volume": 167922.0}], "refreshing": false}