{"ticker": "CAA", "overview": {"name": "Capral Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CAA", "has_prices": true, "as_of": "2026-09-18", "last": 11.62, "prev_close": 11.67, "change": -0.05000000000000071, "change_pct": -0.004284490145672726, "session_volume": 44664.0, "vwap_5": 11.619069790317557, "vwap_20": 11.770808192748946, "vwap_60": 11.043433791447457, "vwap_250": 11.693118913155399, "high_52w": 13.15, "low_52w": 10.33, "avg_volume_20": 8707.7, "sessions": 400, "market_cap": {"value": 184578112.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154129", "src": "ASX", "ticker": "CAA", "cik": "", "company": "Capral Limited", "company_raw": "Capral Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154129", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21045}, {"id": "ASXSH-03112045", "src": "ASX", "ticker": "CAA", "cik": "", "company": "Capral Limited", "company_raw": "Capral Limited", "who": "Host-Plus Pty Limited as trustee of the Hostplus Pooled Superannuation Trust", "who_key": "Host-Plus Pty Limited as trustee of the Hostplus Pooled Superannuation Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Host-Plus Pty Limited as trustee of the Hostplus Pooled Superannuation Trust crosses the line: 5.11% of CAA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112045", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160725}, {"id": "ASXSH-03111731", "src": "ASX", "ticker": "CAA", "cik": "", "company": "Capral Limited", "company_raw": "Capral Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate is selling down CAA \u2014 10.36% to 9.10%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111731", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160725}, {"id": "ASXSH-03111709", "src": "ASX", "ticker": "CAA", "cik": "", "company": "Capral Limited", "company_raw": "Capral Limited", "who": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "who_key": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure is accumulating CAA \u2014 23.21% to 25.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111709", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160725}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Host-Plus Pty Limited as trustee of the Hostplus Pooled", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.11, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112045-2A1684951", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corpo", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 25.05, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111709-2A1684797", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.361, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111731-2A1684819", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Portfolio restructure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Ostin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-21", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Dragicevich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Jobe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-08", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Dragicevich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-31", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CEO Share Rights", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-18", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dragicevich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-01", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dragicevich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-05", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dragicevich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-04", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Dragicevich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-22", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/caa", "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": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/caa", "needs_ocr": 0}], "directors": [{"name": "T Dragicevich", "first_seen": "2014-01-22", "last_seen": "2014-01-22", "status": "past", "notices": 1}, {"name": "Dragicevich", "first_seen": "2015-03-04", "last_seen": "2018-03-05", "status": "past", "notices": 2}, {"name": "A Dragicevich", "first_seen": "2019-04-01", "last_seen": "2019-04-01", "status": "past", "notices": 1}, {"name": "CEO Share Rights", "first_seen": "2019-04-18", "last_seen": "2019-04-18", "status": "past", "notices": 1}, {"name": "P Jobe", "first_seen": "2020-05-08", "last_seen": "2020-05-08", "status": "past", "notices": 1}, {"name": "Tony Dragicevich", "first_seen": "2020-03-31", "last_seen": "2020-05-14", "status": "past", "notices": 2}, {"name": "K Ostin", "first_seen": "2020-06-21", "last_seen": "2020-06-21", "status": "past", "notices": 1}, {"name": "Portfolio restructure", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - CAA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156758-2A1707630"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - CAA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155594-2A1707109"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - CAA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154759-2A1706763"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - CAA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154031-2A1706489"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - CAA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153392-2A1706225"}], "performance": {"ticker": "CAA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 394.761108, "volume": 189.0}, {"date": "1990-08-03", "close": 394.761108, "volume": 44.0}, {"date": "1990-08-06", "close": 385.362034, "volume": 2025.0}, {"date": "1990-08-07", "close": 366.563886, "volume": 348.0}, {"date": "1990-08-08", "close": 366.563886, "volume": 611.0}, {"date": "1990-08-09", "close": 385.362034, "volume": 39.0}, {"date": "1990-08-10", "close": 385.362034, "volume": 64.0}, {"date": "1990-08-13", "close": 385.362034, "volume": 128.0}, {"date": "1990-08-14", "close": 385.362034, "volume": 23.0}, {"date": "1990-08-15", "close": 394.761108, "volume": 1104.0}, {"date": "1990-08-16", "close": 394.761108, "volume": null}, {"date": "1990-08-17", "close": 392.8812932, "volume": 22.0}, {"date": "1990-08-20", "close": 392.8812932, "volume": null}, {"date": "1990-08-21", "close": 394.761108, "volume": 2473.0}, {"date": "1990-08-22", "close": 375.96296, "volume": 278.0}, {"date": "1990-08-23", "close": 366.563886, "volume": 1925.0}, {"date": "1990-08-24", "close": 375.96296, "volume": 792.0}, {"date": "1990-08-27", "close": 375.96296, "volume": null}, {"date": "1990-08-28", "close": 394.761108, "volume": 644.0}, {"date": "1990-08-29", "close": 394.761108, "volume": null}, {"date": "1990-08-30", "close": 394.761108, "volume": null}, {"date": "1990-08-31", "close": 366.563886, "volume": 7.0}, {"date": "1990-09-03", "close": 366.563886, "volume": null}, {"date": "1990-09-04", "close": 366.563886, "volume": null}, {"date": "1990-09-05", "close": 379.7225896, "volume": 346.0}, {"date": "1990-09-06", "close": 357.164812, "volume": 20.0}, {"date": "1990-09-07", "close": 357.164812, "volume": 18.0}, {"date": "1990-09-10", "close": 357.164812, "volume": null}, {"date": "1990-09-11", "close": 357.164812, "volume": null}, {"date": "1990-09-12", "close": 347.765738, "volume": 19.0}, {"date": "1990-09-13", "close": 347.765738, "volume": 1.0}, {"date": "1990-09-14", "close": 347.765738, "volume": null}, {"date": "1990-09-17", "close": 347.765738, "volume": 10.0}, {"date": "1990-09-18", "close": 347.765738, "volume": null}, {"date": "1990-09-19", "close": 330.8474048, "volume": 90.0}, {"date": "1990-09-20", "close": 330.8474048, "volume": 43.0}, {"date": "1990-09-21", "close": 338.366664, "volume": 11.0}, {"date": "1990-09-24", "close": 338.366664, "volume": null}, {"date": "1990-09-25", "close": 338.366664, "volume": null}, {"date": "1990-09-26", "close": 338.366664, "volume": null}, {"date": "1990-09-27", "close": 319.568516, "volume": 3.0}, {"date": "1990-09-28", "close": 319.568516, "volume": null}, {"date": "1990-10-01", "close": 319.568516, "volume": null}, {"date": "1990-10-02", "close": 319.568516, "volume": null}, {"date": "1990-10-03", "close": 319.568516, "volume": null}, {"date": "1990-10-04", "close": 319.568516, "volume": null}, {"date": "1990-10-05", "close": 291.371294, "volume": 10.0}, {"date": "1990-10-08", "close": 291.371294, "volume": 2.0}, {"date": "1990-10-09", "close": 281.97222, "volume": 1674.0}, {"date": "1990-10-10", "close": 281.97222, "volume": 27.0}, {"date": "1990-10-11", "close": 278.2125904, "volume": 36.0}, {"date": "1990-10-12", "close": 278.2125904, "volume": 1.0}, {"date": "1990-10-15", "close": 278.2125904, "volume": 5.0}, {"date": "1990-10-16", "close": 278.2125904, "volume": null}, {"date": "1990-10-17", "close": 272.573146, "volume": 13.0}, {"date": "1990-10-18", "close": 272.573146, "volume": 3158.0}, {"date": "1990-10-19", "close": 272.573146, "volume": null}, {"date": "1990-10-22", "close": 272.573146, "volume": null}, {"date": "1990-10-23", "close": 272.573146, "volume": null}, {"date": "1990-10-24", "close": 272.573146, "volume": null}, {"date": "1990-10-25", "close": 272.573146, "volume": null}, {"date": "1990-10-26", "close": 281.97222, "volume": 3.0}, {"date": "1990-10-29", "close": 281.97222, "volume": null}, {"date": "1990-10-30", "close": 281.97222, "volume": null}, {"date": "1990-10-31", "close": 281.97222, "volume": null}, {"date": "1990-11-01", "close": 281.97222, "volume": null}, {"date": "1990-11-02", "close": 281.97222, "volume": null}, {"date": "1990-11-05", "close": 281.97222, "volume": null}, {"date": "1990-11-06", "close": 281.97222, "volume": null}, {"date": "1990-11-07", "close": 281.97222, "volume": null}, {"date": "1990-11-08", "close": 293.2511088, "volume": 2.0}, {"date": "1990-11-09", "close": 295.1309236, "volume": 3.0}, {"date": "1990-11-12", "close": 295.1309236, "volume": null}, {"date": "1990-11-13", "close": 295.1309236, "volume": null}, {"date": "1990-11-14", "close": 295.1309236, "volume": null}, {"date": "1990-11-15", "close": 295.1309236, "volume": null}, {"date": "1990-11-16", "close": 295.1309236, "volume": null}, {"date": "1990-11-19", "close": 310.169442, "volume": 532.0}, {"date": "1990-11-20", "close": 315.8088864, "volume": 620.0}, {"date": "1990-11-21", "close": 315.8088864, "volume": null}, {"date": "1990-11-22", "close": 315.8088864, "volume": null}, {"date": "1990-11-23", "close": 312.0492568, "volume": 74.0}, {"date": "1990-11-26", "close": 312.0492568, "volume": 21.0}, {"date": "1990-11-27", "close": 312.0492568, "volume": null}, {"date": "1990-11-28", "close": 319.568516, "volume": 41.0}, {"date": "1990-11-29", "close": 310.169442, "volume": 68.0}, {"date": "1990-11-30", "close": 291.371294, "volume": 7.0}, {"date": "1990-12-03", "close": 281.97222, "volume": 16.0}, {"date": "1990-12-04", "close": 281.97222, "volume": null}, {"date": "1990-12-05", "close": 281.97222, "volume": 32.0}, {"date": "1990-12-06", "close": 291.371294, "volume": 145.0}, {"date": "1990-12-07", "close": 291.371294, "volume": 798.0}, {"date": "1990-12-10", "close": 291.371294, "volume": 1094.0}, {"date": "1990-12-11", "close": 291.371294, "volume": null}, {"date": "1990-12-12", "close": 291.371294, "volume": 6.0}, {"date": "1990-12-13", "close": 291.371294, "volume": null}, {"date": "1990-12-14", "close": 300.770368, "volume": 37.0}, {"date": "1990-12-17", "close": 291.371294, "volume": 7.0}, {"date": "1990-12-18", "close": 291.371294, "volume": null}, {"date": "1990-12-19", "close": 300.770368, "volume": 7.0}, {"date": "1990-12-20", "close": 300.770368, "volume": null}, {"date": "1990-12-21", "close": 300.770368, "volume": null}, {"date": "1990-12-24", "close": 300.770368, "volume": null}, {"date": "1990-12-25", "close": 300.770368, "volume": null}, {"date": "1990-12-26", "close": 300.770368, "volume": null}, {"date": "1990-12-27", "close": 300.770368, "volume": null}, {"date": "1990-12-28", "close": 285.7318496, "volume": 44.0}, {"date": "1990-12-31", "close": 285.7318496, "volume": null}, {"date": "1991-01-01", "close": 285.7318496, "volume": null}, {"date": "1991-01-02", "close": 285.7318496, "volume": null}, {"date": "1991-01-03", "close": 285.7318496, "volume": null}, {"date": "1991-01-04", "close": 285.7318496, "volume": null}, {"date": "1991-01-07", "close": 285.7318496, "volume": null}, {"date": "1991-01-08", "close": 281.97222, "volume": 35.0}, {"date": "1991-01-09", "close": 281.97222, "volume": null}, {"date": "1991-01-10", "close": 281.97222, "volume": null}, {"date": "1991-01-11", "close": 263.174072, "volume": 61.0}, {"date": "1991-01-14", "close": 263.174072, "volume": null}, {"date": "1991-01-15", "close": 263.174072, "volume": null}, {"date": "1991-01-16", "close": 263.174072, "volume": null}, {"date": "1991-01-17", "close": 263.174072, "volume": 3.0}, {"date": "1991-01-18", "close": 263.174072, "volume": null}, {"date": "1991-01-21", "close": 259.4144424, "volume": 2394.0}, {"date": "1991-01-22", "close": 259.4144424, "volume": null}, {"date": "1991-01-23", "close": 259.4144424, "volume": null}, {"date": "1991-01-24", "close": 259.4144424, "volume": null}, {"date": "1991-01-25", "close": 259.4144424, "volume": null}, {"date": "1991-01-28", "close": 259.4144424, "volume": null}, {"date": "1991-01-29", "close": 259.4144424, "volume": null}, {"date": "1991-01-30", "close": 272.573146, "volume": 1064.0}, {"date": "1991-01-31", "close": 272.573146, "volume": 7091.0}, {"date": "1991-02-01", "close": 272.573146, "volume": 5357.0}, {"date": "1991-02-04", "close": 263.174072, "volume": 1.0}, {"date": "1991-02-05", "close": 300.770368, "volume": 9.0}, {"date": "1991-02-06", "close": 300.770368, "volume": null}, {"date": "1991-02-07", "close": 281.97222, "volume": 16.0}, {"date": "1991-02-08", "close": 281.97222, "volume": null}, {"date": "1991-02-11", "close": 280.0924052, "volume": 16.0}, {"date": "1991-02-12", "close": 265.0538868, "volume": 33.0}, {"date": "1991-02-13", "close": 263.174072, "volume": 71.0}, {"date": "1991-02-14", "close": 263.174072, "volume": 239.0}, {"date": "1991-02-15", "close": 263.174072, "volume": 1.0}, {"date": "1991-02-18", "close": 263.174072, "volume": 16.0}, {"date": "1991-02-19", "close": 263.174072, "volume": 39.0}, {"date": "1991-02-20", "close": 253.774998, "volume": 1541.0}, {"date": "1991-02-21", "close": 253.774998, "volume": null}, {"date": "1991-02-22", "close": 253.774998, "volume": null}, {"date": "1991-02-25", "close": 253.774998, "volume": 48.0}, {"date": "1991-02-26", "close": 259.4144424, "volume": 43.0}, {"date": "1991-02-27", "close": 259.4144424, "volume": null}, {"date": "1991-02-28", "close": 263.174072, "volume": 27.0}, {"date": "1991-03-01", "close": 259.4144424, "volume": 729.0}, {"date": "1991-03-04", "close": 259.4144424, "volume": null}, {"date": "1991-03-05", "close": 255.6548128, "volume": 450.0}, {"date": "1991-03-06", "close": 259.4144424, "volume": 215.0}, {"date": "1991-03-07", "close": 259.4144424, "volume": 435.0}, {"date": "1991-03-08", "close": 263.174072, "volume": 3.0}, {"date": "1991-03-11", "close": 263.174072, "volume": null}, {"date": "1991-03-12", "close": 278.2125904, "volume": 306.0}, {"date": "1991-03-13", "close": 272.573146, "volume": 144.0}, {"date": "1991-03-14", "close": 281.97222, "volume": 2415.0}, {"date": "1991-03-15", "close": 281.97222, "volume": 309.0}, {"date": "1991-03-18", "close": 285.7318496, "volume": 53.0}, {"date": "1991-03-19", "close": 300.770368, "volume": 171.0}, {"date": "1991-03-20", "close": 272.573146, "volume": 305.0}, {"date": "1991-03-21", "close": 263.174072, "volume": 502.0}, {"date": "1991-03-22", "close": 263.174072, "volume": 215.0}, {"date": "1991-03-25", "close": 272.573146, "volume": 1003.0}, {"date": "1991-03-26", "close": 272.573146, "volume": 1596.0}, {"date": "1991-03-27", "close": 272.573146, "volume": 53.0}, {"date": "1991-03-28", "close": 276.3327756, "volume": 2931.0}, {"date": "1991-03-29", "close": 276.3327756, "volume": null}, {"date": "1991-04-01", "close": 276.3327756, "volume": null}, {"date": "1991-04-02", "close": 276.3327756, "volume": null}, {"date": "1991-04-03", "close": 291.371294, "volume": 1500.0}, {"date": "1991-04-04", "close": 281.97222, "volume": 12.0}, {"date": "1991-04-05", "close": 281.97222, "volume": 1.0}, {"date": "1991-04-08", "close": 276.3327756, "volume": 80.0}, {"date": "1991-04-09", "close": 281.97222, "volume": 45.0}, {"date": "1991-04-10", "close": 291.371294, "volume": 16.0}, {"date": "1991-04-11", "close": 291.371294, "volume": 23.0}, {"date": "1991-04-12", "close": 291.371294, "volume": 1189.0}, {"date": "1991-04-15", "close": 291.371294, "volume": 43.0}, {"date": "1991-04-16", "close": 285.7318496, "volume": 85.0}, {"date": "1991-04-17", "close": 291.371294, "volume": 317.0}, {"date": "1991-04-18", "close": 291.371294, "volume": 375.0}, {"date": "1991-04-19", "close": 291.371294, "volume": 1412.0}, {"date": "1991-04-22", "close": 297.0107384, "volume": 14.0}, {"date": "1991-04-23", "close": 291.371294, "volume": 2984.0}, {"date": "1991-04-24", "close": 291.371294, "volume": 242.0}, {"date": "1991-04-25", "close": 291.371294, "volume": null}, {"date": "1991-04-26", "close": 291.371294, "volume": 21.0}, {"date": "1991-04-29", "close": 295.1309236, "volume": 19.0}, {"date": "1991-04-30", "close": 295.1309236, "volume": 390.0}, {"date": "1991-05-01", "close": 295.1309236, "volume": 2923.0}, {"date": "1991-05-02", "close": 287.6116644, "volume": 5.0}, {"date": "1991-05-03", "close": 295.1309236, "volume": 40.0}, {"date": "1991-05-06", "close": 300.770368, "volume": 11.0}, {"date": "1991-05-07", "close": 302.6501828, "volume": 894.0}, {"date": "1991-05-08", "close": 319.568516, "volume": 21.0}, {"date": "1991-05-09", "close": 319.568516, "volume": 143.0}, {"date": "1991-05-10", "close": 319.568516, "volume": 122.0}, {"date": "1991-05-13", "close": 321.4483308, "volume": 298.0}, {"date": "1991-05-14", "close": 319.568516, "volume": 48.0}, {"date": "1991-05-15", "close": 315.8088864, "volume": 213.0}, {"date": "1991-05-16", "close": 312.0492568, "volume": 64.0}, {"date": "1991-05-17", "close": 310.169442, "volume": 21.0}, {"date": "1991-05-20", "close": 310.169442, "volume": 2.0}, {"date": "1991-05-21", "close": 310.169442, "volume": 98.0}, {"date": "1991-05-22", "close": 308.2896272, "volume": 3.0}, {"date": "1991-05-23", "close": 308.2896272, "volume": null}, {"date": "1991-05-24", "close": 310.169442, "volume": 260.0}, {"date": "1991-05-27", "close": 310.169442, "volume": null}, {"date": "1991-05-28", "close": 310.169442, "volume": null}, {"date": "1991-05-29", "close": 310.169442, "volume": 199.0}, {"date": "1991-05-30", "close": 310.169442, "volume": null}, {"date": "1991-05-31", "close": 310.169442, "volume": 3.0}, {"date": "1991-06-03", "close": 310.169442, "volume": null}, {"date": "1991-06-04", "close": 308.2896272, "volume": 4059.0}, {"date": "1991-06-05", "close": 300.770368, "volume": 5.0}, {"date": "1991-06-06", "close": 300.770368, "volume": 59.0}, {"date": "1991-06-07", "close": 291.371294, "volume": 72.0}, {"date": "1991-06-10", "close": 291.371294, "volume": null}, {"date": "1991-06-11", "close": 291.371294, "volume": 37.0}, {"date": "1991-06-12", "close": 291.371294, "volume": 1866.0}, {"date": "1991-06-13", "close": 300.770368, "volume": 11.0}, {"date": "1991-06-14", "close": 293.2511088, "volume": 11.0}, {"date": "1991-06-17", "close": 298.8905532, "volume": 57.0}, {"date": "1991-06-18", "close": 295.1309236, "volume": 428.0}, {"date": "1991-06-19", "close": 291.371294, "volume": 245.0}, {"date": "1991-06-20", "close": 287.6116644, "volume": 1388.0}, {"date": "1991-06-21", "close": 287.6116644, "volume": 113.0}, {"date": "1991-06-24", "close": 287.6116644, "volume": 32.0}, {"date": "1991-06-25", "close": 287.6116644, "volume": 58.0}, {"date": "1991-06-26", "close": 287.6116644, "volume": null}, {"date": "1991-06-27", "close": 287.6116644, "volume": 218.0}, {"date": "1991-06-28", "close": 287.6116644, "volume": null}, {"date": "1991-07-01", "close": 287.6116644, "volume": null}, {"date": "1991-07-02", "close": 297.0107384, "volume": 32.0}, {"date": "1991-07-03", "close": 297.0107384, "volume": null}, {"date": "1991-07-04", "close": 302.6501828, "volume": 21.0}, {"date": "1991-07-05", "close": 310.169442, "volume": 559.0}, {"date": "1991-07-08", "close": 308.2896272, "volume": 11.0}, {"date": "1991-07-09", "close": 319.568516, "volume": 281.0}, {"date": "1991-07-10", "close": 319.568516, "volume": 208.0}, {"date": "1991-07-11", "close": 319.568516, "volume": 263.0}, {"date": "1991-07-12", "close": 325.2079604, "volume": 193.0}, {"date": "1991-07-15", "close": 312.0492568, "volume": 32.0}, {"date": "1991-07-16", "close": 302.6501828, "volume": 117.0}, {"date": "1991-07-17", "close": 302.6501828, "volume": 27.0}, {"date": "1991-07-18", "close": 302.6501828, "volume": null}, {"date": "1991-07-19", "close": 302.6501828, "volume": null}, {"date": "1991-07-22", "close": 306.4098124, "volume": 11.0}, {"date": "1991-07-23", "close": 319.568516, "volume": 689.0}, {"date": "1991-07-24", "close": 312.0492568, "volume": 56.0}, {"date": "1991-07-25", "close": 310.169442, "volume": 27.0}, {"date": "1991-07-26", "close": 319.568516, "volume": 53.0}, {"date": "1991-07-29", "close": 312.0492568, "volume": 80.0}, {"date": "1991-07-30", "close": 319.568516, "volume": 184.0}, {"date": "1991-07-31", "close": 313.9290716, "volume": 174.0}, {"date": "1991-08-01", "close": 312.0492568, "volume": 82.0}, {"date": "1991-08-02", "close": 319.568516, "volume": 1141.0}, {"date": "1991-08-05", "close": 321.4483308, "volume": 37.0}, {"date": "1991-08-06", "close": 321.4483308, "volume": null}, {"date": "1991-08-07", "close": 312.0492568, "volume": 5.0}, {"date": "1991-08-08", "close": 315.8088864, "volume": 267.0}, {"date": "1991-08-09", "close": 315.8088864, "volume": null}, {"date": "1991-08-12", "close": 315.8088864, "volume": null}, {"date": "1991-08-13", "close": 321.4483308, "volume": 55.0}, {"date": "1991-08-14", "close": 323.3281456, "volume": 51.0}, {"date": "1991-08-15", "close": 330.8474048, "volume": 1520.0}, {"date": "1991-08-16", "close": 330.8474048, "volume": 1604.0}, {"date": "1991-08-19", "close": 310.169442, "volume": 739.0}, {"date": "1991-08-20", "close": 312.0492568, "volume": 43.0}, {"date": "1991-08-21", "close": 310.169442, "volume": 5.0}, {"date": "1991-08-22", "close": 312.0492568, "volume": 2.0}, {"date": "1991-08-23", "close": 310.169442, "volume": 63.0}, {"date": "1991-08-26", "close": 312.0492568, "volume": 11.0}, {"date": "1991-08-27", "close": 313.9290716, "volume": 2.0}, {"date": "1991-08-28", "close": 313.9290716, "volume": 7.0}, {"date": "1991-08-29", "close": 315.8088864, "volume": 736.0}, {"date": "1991-08-30", "close": 313.9290716, "volume": 80.0}, {"date": "1991-09-02", "close": 315.8088864, "volume": 11.0}, {"date": "1991-09-03", "close": 319.568516, "volume": 11.0}, {"date": "1991-09-04", "close": 321.4483308, "volume": 115.0}, {"date": "1991-09-05", "close": 330.8474048, "volume": 1287.0}, {"date": "1991-09-06", "close": 330.8474048, "volume": null}, {"date": "1991-09-09", "close": 323.3281456, "volume": 28.0}, {"date": "1991-09-10", "close": 321.4483308, "volume": 40.0}, {"date": "1991-09-11", "close": 321.4483308, "volume": 21.0}, {"date": "1991-09-12", "close": 321.4483308, "volume": 5.0}, {"date": "1991-09-13", "close": 327.0877752, "volume": 185.0}, {"date": "1991-09-16", "close": 327.0877752, "volume": null}, {"date": "1991-09-17", "close": 327.0877752, "volume": 206.0}, {"date": "1991-09-18", "close": 327.0877752, "volume": 161.0}, {"date": "1991-09-19", "close": 323.3281456, "volume": 5.0}, {"date": "1991-09-20", "close": 321.4483308, "volume": 27.0}, {"date": "1991-09-23", "close": 321.4483308, "volume": null}, {"date": "1991-09-24", "close": 321.4483308, "volume": 309.0}, {"date": "1991-09-25", "close": 323.3281456, "volume": 20.0}, {"date": "1991-09-26", "close": 328.96759, "volume": 1346.0}, {"date": "1991-09-27", "close": 338.366664, "volume": 325.0}, {"date": "1991-09-30", "close": 334.6070344, "volume": 16.0}, {"date": "1991-10-01", "close": 334.6070344, "volume": null}, {"date": "1991-10-02", "close": 321.4483308, "volume": 18.0}, {"date": "1991-10-03", "close": 321.4483308, "volume": 21.0}, {"date": "1991-10-04", "close": 323.3281456, "volume": 6.0}, {"date": "1991-10-07", "close": 323.3281456, "volume": 5.0}, {"date": "1991-10-08", "close": 323.3281456, "volume": 18.0}, {"date": "1991-10-09", "close": 323.3281456, "volume": null}, {"date": "1991-10-10", "close": 338.366664, "volume": 1657.0}, {"date": "1991-10-11", "close": 338.366664, "volume": null}, {"date": "1991-10-14", "close": 304.5299976, "volume": 1.0}, {"date": "1991-10-15", "close": 304.5299976, "volume": null}, {"date": "1991-10-16", "close": 304.5299976, "volume": null}, {"date": "1991-10-17", "close": 319.568516, "volume": 10.0}, {"date": "1991-10-18", "close": 312.0492568, "volume": 53.0}, {"date": "1991-10-21", "close": 312.0492568, "volume": 44.0}, {"date": "1991-10-22", "close": 312.0492568, "volume": 11.0}, {"date": "1991-10-23", "close": 312.0492568, "volume": 13.0}, {"date": "1991-10-24", "close": 315.8088864, "volume": 6.0}, {"date": "1991-10-25", "close": 315.8088864, "volume": 21.0}, {"date": "1991-10-28", "close": 317.6887012, "volume": 5.0}, {"date": "1991-10-29", "close": 317.6887012, "volume": 3.0}, {"date": "1991-10-30", "close": 323.3281456, "volume": 93.0}, {"date": "1991-10-31", "close": 323.3281456, "volume": null}, {"date": "1991-11-01", "close": 310.169442, "volume": 82.0}, {"date": "1991-11-04", "close": 310.169442, "volume": 18.0}, {"date": "1991-11-05", "close": 310.169442, "volume": null}, {"date": "1991-11-06", "close": 310.169442, "volume": 23.0}, {"date": "1991-11-07", "close": 310.169442, "volume": 21.0}, {"date": "1991-11-08", "close": 317.6887012, "volume": 128.0}, {"date": "1991-11-11", "close": 317.6887012, "volume": null}, {"date": "1991-11-12", "close": 317.6887012, "volume": null}, {"date": "1991-11-13", "close": 312.0492568, "volume": 27.0}, {"date": "1991-11-14", "close": 312.0492568, "volume": null}, {"date": "1991-11-15", "close": 310.169442, "volume": 3.0}, {"date": "1991-11-18", "close": 300.770368, "volume": 128.0}, {"date": "1991-11-19", "close": 300.770368, "volume": null}, {"date": "1991-11-20", "close": 300.770368, "volume": 17.0}, {"date": "1991-11-21", "close": 300.770368, "volume": null}, {"date": "1991-11-22", "close": 300.770368, "volume": null}, {"date": "1991-11-25", "close": 306.4098124, "volume": 2413.0}, {"date": "1991-11-26", "close": 306.4098124, "volume": null}, {"date": "1991-11-27", "close": 300.770368, "volume": 11.0}, {"date": "1991-11-28", "close": 281.97222, "volume": 21.0}, {"date": "1991-11-29", "close": 272.573146, "volume": 1261.0}, {"date": "1991-12-02", "close": 272.573146, "volume": 15.0}, {"date": "1991-12-03", "close": 272.573146, "volume": 2614.0}, {"date": "1991-12-04", "close": 274.4529608, "volume": 3.0}, {"date": "1991-12-05", "close": 274.4529608, "volume": null}, {"date": "1991-12-06", "close": 272.573146, "volume": 64.0}, {"date": "1991-12-09", "close": 274.4529608, "volume": 23.0}, {"date": "1991-12-10", "close": 274.4529608, "volume": null}, {"date": "1991-12-11", "close": 274.4529608, "volume": 12.0}, {"date": "1991-12-12", "close": 272.573146, "volume": 46.0}, {"date": "1991-12-13", "close": 272.573146, "volume": null}, {"date": "1991-12-16", "close": 263.174072, "volume": 27.0}, {"date": "1991-12-17", "close": 263.174072, "volume": 2660.0}, {"date": "1991-12-18", "close": 263.174072, "volume": 53.0}, {"date": "1991-12-19", "close": 265.0538868, "volume": 51.0}, {"date": "1991-12-20", "close": 265.0538868, "volume": null}, {"date": "1991-12-23", "close": 265.0538868, "volume": 3.0}, {"date": "1991-12-24", "close": 265.0538868, "volume": null}, {"date": "1991-12-25", "close": 265.0538868, "volume": null}, {"date": "1991-12-26", "close": 265.0538868, "volume": null}, {"date": "1991-12-27", "close": 265.0538868, "volume": null}, {"date": "1991-12-30", "close": 265.0538868, "volume": null}, {"date": "1991-12-31", "close": 270.6933312, "volume": 1.0}, {"date": "1992-01-01", "close": 270.6933312, "volume": null}, {"date": "1992-01-02", "close": 265.0538868, "volume": 48.0}, {"date": "1992-01-03", "close": 265.0538868, "volume": null}, {"date": "1992-01-06", "close": 268.8135164, "volume": 21.0}, {"date": "1992-01-07", "close": 268.8135164, "volume": null}, {"date": "1992-01-08", "close": 268.8135164, "volume": null}, {"date": "1992-01-09", "close": 272.573146, "volume": 23.0}, {"date": "1992-01-10", "close": 272.573146, "volume": null}, {"date": "1992-01-13", "close": 281.97222, "volume": 69.0}, {"date": "1992-01-14", "close": 281.97222, "volume": 45.0}, {"date": "1992-01-15", "close": 281.97222, "volume": null}, {"date": "1992-01-16", "close": 285.7318496, "volume": 8.0}, {"date": "1992-01-17", "close": 285.7318496, "volume": 37.0}, {"date": "1992-01-20", "close": 285.7318496, "volume": null}, {"date": "1992-01-21", "close": 285.7318496, "volume": 750.0}, {"date": "1992-01-22", "close": 285.7318496, "volume": null}, {"date": "1992-01-23", "close": 281.97222, "volume": 131.0}, {"date": "1992-01-24", "close": 274.4529608, "volume": 40.0}, {"date": "1992-01-27", "close": 274.4529608, "volume": null}, {"date": "1992-01-28", "close": 274.4529608, "volume": 4.0}, {"date": "1992-01-29", "close": 278.2125904, "volume": 53.0}, {"date": "1992-01-30", "close": 274.4529608, "volume": 27.0}, {"date": "1992-01-31", "close": 278.2125904, "volume": 16.0}, {"date": "1992-02-03", "close": 278.2125904, "volume": null}, {"date": "1992-02-04", "close": 278.2125904, "volume": 4.0}, {"date": "1992-02-05", "close": 283.8520348, "volume": 21.0}, {"date": "1992-02-06", "close": 280.0924052, "volume": 12.0}, {"date": "1992-02-07", "close": 281.97222, "volume": 188.0}, {"date": "1992-02-10", "close": 281.97222, "volume": null}, {"date": "1992-02-11", "close": 287.6116644, "volume": 8.0}, {"date": "1992-02-12", "close": 281.97222, "volume": 20.0}, {"date": "1992-02-13", "close": 274.4529608, "volume": 30.0}, {"date": "1992-02-14", "close": 274.4529608, "volume": null}, {"date": "1992-02-17", "close": 281.97222, "volume": 11.0}, {"date": "1992-02-18", "close": 281.97222, "volume": null}, {"date": "1992-02-19", "close": 291.371294, "volume": 106.0}, {"date": "1992-02-20", "close": 291.371294, "volume": null}, {"date": "1992-02-21", "close": 285.7318496, "volume": 74.0}, {"date": "1992-02-24", "close": 285.7318496, "volume": null}, {"date": "1992-02-25", "close": 291.371294, "volume": 33.0}, {"date": "1992-02-26", "close": 298.8905532, "volume": 19.0}, {"date": "1992-02-27", "close": 291.371294, "volume": 462.0}, {"date": "1992-02-28", "close": 291.371294, "volume": null}, {"date": "1992-03-02", "close": 291.371294, "volume": null}, {"date": "1992-03-03", "close": 291.371294, "volume": null}, {"date": "1992-03-04", "close": 276.3327756, "volume": 87.0}, {"date": "1992-03-05", "close": 280.0924052, "volume": 4.0}, {"date": "1992-03-06", "close": 289.4914792, "volume": 29.0}, {"date": "1992-03-09", "close": 289.4914792, "volume": 3.0}, {"date": "1992-03-10", "close": 289.4914792, "volume": null}, {"date": "1992-03-11", "close": 281.97222, "volume": 4.0}, {"date": "1992-03-12", "close": 281.97222, "volume": 5.0}, {"date": "1992-03-13", "close": 281.97222, "volume": 3.0}, {"date": "1992-03-16", "close": 281.97222, "volume": null}, {"date": "1992-03-17", "close": 281.97222, "volume": null}, {"date": "1992-03-18", "close": 285.7318496, "volume": 61.0}, {"date": "1992-03-19", "close": 285.7318496, "volume": 107.0}, {"date": "1992-03-20", "close": 285.7318496, "volume": 43.0}, {"date": "1992-03-23", "close": 291.371294, "volume": 133.0}, {"date": "1992-03-24", "close": 291.371294, "volume": null}, {"date": "1992-03-25", "close": 291.371294, "volume": 11.0}, {"date": "1992-03-26", "close": 291.371294, "volume": 1333.0}, {"date": "1992-03-27", "close": 297.0107384, "volume": 112.0}, {"date": "1992-03-30", "close": 289.4914792, "volume": 372.0}, {"date": "1992-03-31", "close": 291.371294, "volume": 120.0}, {"date": "1992-04-01", "close": 291.371294, "volume": 412.0}, {"date": "1992-04-02", "close": 291.371294, "volume": 160.0}, {"date": "1992-04-03", "close": 287.6116644, "volume": 1077.0}, {"date": "1992-04-06", "close": 291.371294, "volume": 786.0}, {"date": "1992-04-07", "close": 291.371294, "volume": 532.0}, {"date": "1992-04-08", "close": 289.4914792, "volume": 199.0}, {"date": "1992-04-09", "close": 281.97222, "volume": 14.0}, {"date": "1992-04-10", "close": 300.770368, "volume": 12.0}, {"date": "1992-04-13", "close": 291.371294, "volume": 42.0}, {"date": "1992-04-14", "close": 289.4914792, "volume": 32.0}, {"date": "1992-04-15", "close": 293.2511088, "volume": 15.0}, {"date": "1992-04-16", "close": 293.2511088, "volume": 1.0}, {"date": "1992-04-17", "close": 293.2511088, "volume": null}, {"date": "1992-04-20", "close": 293.2511088, "volume": null}, {"date": "1992-04-21", "close": 293.2511088, "volume": 27.0}, {"date": "1992-04-22", "close": 293.2511088, "volume": null}, {"date": "1992-04-23", "close": 300.770368, "volume": 8.0}, {"date": "1992-04-24", "close": 300.770368, "volume": null}, {"date": "1992-04-27", "close": 300.770368, "volume": null}, {"date": "1992-04-28", "close": 300.770368, "volume": 5.0}, {"date": "1992-04-29", "close": 300.770368, "volume": 23.0}, {"date": "1992-04-30", "close": 300.770368, "volume": 5.0}, {"date": "1992-05-01", "close": 300.770368, "volume": 1.0}, {"date": "1992-05-04", "close": 300.770368, "volume": null}, {"date": "1992-05-05", "close": 300.770368, "volume": null}, {"date": "1992-05-06", "close": 300.770368, "volume": 34.0}, {"date": "1992-05-07", "close": 300.770368, "volume": null}, {"date": "1992-05-08", "close": 300.770368, "volume": null}, {"date": "1992-05-11", "close": 304.5299976, "volume": 16.0}, {"date": "1992-05-12", "close": 304.5299976, "volume": null}, {"date": "1992-05-13", "close": 310.169442, "volume": 85.0}, {"date": "1992-05-14", "close": 306.4098124, "volume": 78.0}, {"date": "1992-05-15", "close": 300.770368, "volume": 831.0}, {"date": "1992-05-18", "close": 300.770368, "volume": null}, {"date": "1992-05-19", "close": 310.169442, "volume": 160.0}, {"date": "1992-05-20", "close": 312.0492568, "volume": 38.0}, {"date": "1992-05-21", "close": 319.568516, "volume": 2089.0}, {"date": "1992-05-22", "close": 319.568516, "volume": null}, {"date": "1992-05-25", "close": 319.568516, "volume": null}, {"date": "1992-05-26", "close": 319.568516, "volume": null}, {"date": "1992-05-27", "close": 319.568516, "volume": 5.0}, {"date": "1992-05-28", "close": 319.568516, "volume": 275.0}, {"date": "1992-05-29", "close": 319.568516, "volume": 289.0}, {"date": "1992-06-01", "close": 319.568516, "volume": 246.0}, {"date": "1992-06-02", "close": 323.3281456, "volume": 53.0}, {"date": "1992-06-03", "close": 319.568516, "volume": 109.0}, {"date": "1992-06-04", "close": 319.568516, "volume": 8.0}, {"date": "1992-06-05", "close": 323.3281456, "volume": 124.0}, {"date": "1992-06-08", "close": 323.3281456, "volume": null}, {"date": "1992-06-09", "close": 323.3281456, "volume": 16.0}, {"date": "1992-06-10", "close": 323.3281456, "volume": 15.0}, {"date": "1992-06-11", "close": 323.3281456, "volume": 52.0}, {"date": "1992-06-12", "close": 315.8088864, "volume": 2343.0}, {"date": "1992-06-15", "close": 323.3281456, "volume": 543.0}, {"date": "1992-06-16", "close": 323.3281456, "volume": 10.0}, {"date": "1992-06-17", "close": 315.8088864, "volume": 224.0}, {"date": "1992-06-18", "close": 315.8088864, "volume": null}, {"date": "1992-06-19", "close": 315.8088864, "volume": null}, {"date": "1992-06-22", "close": 310.169442, "volume": 106.0}, {"date": "1992-06-23", "close": 310.169442, "volume": null}, {"date": "1992-06-24", "close": 310.169442, "volume": null}, {"date": "1992-06-25", "close": 319.568516, "volume": 13.0}, {"date": "1992-06-26", "close": 323.3281456, "volume": 222.0}, {"date": "1992-06-29", "close": 321.4483308, "volume": 106.0}, {"date": "1992-06-30", "close": 319.568516, "volume": 23.0}, {"date": "1992-07-01", "close": 319.568516, "volume": 1.0}, {"date": "1992-07-02", "close": 319.568516, "volume": 9.0}, {"date": "1992-07-03", "close": 319.568516, "volume": null}, {"date": "1992-07-06", "close": 319.568516, "volume": null}, {"date": "1992-07-07", "close": 319.568516, "volume": 43.0}, {"date": "1992-07-08", "close": 319.568516, "volume": null}, {"date": "1992-07-09", "close": 319.568516, "volume": 14.0}, {"date": "1992-07-10", "close": 319.568516, "volume": null}, {"date": "1992-07-13", "close": 319.568516, "volume": 3.0}, {"date": "1992-07-14", "close": 323.3281456, "volume": 1.0}, {"date": "1992-07-15", "close": 319.568516, "volume": 532.0}, {"date": "1992-07-16", "close": 323.3281456, "volume": 464.0}, {"date": "1992-07-17", "close": 319.568516, "volume": 498.0}, {"date": "1992-07-20", "close": 319.568516, "volume": 11.0}, {"date": "1992-07-21", "close": 319.568516, "volume": 51.0}, {"date": "1992-07-22", "close": 319.568516, "volume": 21.0}, {"date": "1992-07-23", "close": 319.568516, "volume": 266.0}, {"date": "1992-07-24", "close": 319.568516, "volume": 43.0}, {"date": "1992-07-27", "close": 319.568516, "volume": 27.0}, {"date": "1992-07-28", "close": 319.568516, "volume": 27.0}, {"date": "1992-07-29", "close": 319.568516, "volume": null}, {"date": "1992-07-30", "close": 323.3281456, "volume": 27.0}, {"date": "1992-07-31", "close": 323.3281456, "volume": 29.0}, {"date": "1992-08-03", "close": 323.3281456, "volume": null}, {"date": "1992-08-04", "close": 319.568516, "volume": 12.0}, {"date": "1992-08-05", "close": 323.3281456, "volume": 266.0}, {"date": "1992-08-06", "close": 323.3281456, "volume": 266.0}, {"date": "1992-08-07", "close": 323.3281456, "volume": null}, {"date": "1992-08-10", "close": 321.4483308, "volume": 63.0}, {"date": "1992-08-11", "close": 323.3281456, "volume": 65.0}, {"date": "1992-08-12", "close": 321.4483308, "volume": 396.0}, {"date": "1992-08-13", "close": 321.4483308, "volume": 170.0}, {"date": "1992-08-14", "close": 319.568516, "volume": 27.0}, {"date": "1992-08-17", "close": 319.568516, "volume": 11.0}, {"date": "1992-08-18", "close": 319.568516, "volume": 29.0}, {"date": "1992-08-19", "close": 319.568516, "volume": 27.0}, {"date": "1992-08-20", "close": 319.568516, "volume": 1.0}, {"date": "1992-08-21", "close": 319.568516, "volume": 16.0}, {"date": "1992-08-24", "close": 321.4483308, "volume": 577.0}, {"date": "1992-08-25", "close": 321.4483308, "volume": null}, {"date": "1992-08-26", "close": 321.4483308, "volume": 64.0}, {"date": "1992-08-27", "close": 321.4483308, "volume": null}, {"date": "1992-08-28", "close": 323.3281456, "volume": 6.0}, {"date": "1992-08-31", "close": 323.3281456, "volume": 229.0}, {"date": "1992-09-01", "close": 323.3281456, "volume": 53.0}, {"date": "1992-09-02", "close": 323.3281456, "volume": null}, {"date": "1992-09-03", "close": 323.3281456, "volume": null}, {"date": "1992-09-04", "close": 323.3281456, "volume": 12.0}, {"date": "1992-09-07", "close": 325.2079604, "volume": 160.0}, {"date": "1992-09-08", "close": 323.3281456, "volume": 81.0}, {"date": "1992-09-09", "close": 323.3281456, "volume": 372.0}, {"date": "1992-09-10", "close": 319.568516, "volume": 64.0}, {"date": "1992-09-11", "close": 319.568516, "volume": null}, {"date": "1992-09-14", "close": 319.568516, "volume": null}, {"date": "1992-09-15", "close": 319.568516, "volume": 21.0}, {"date": "1992-09-16", "close": 319.568516, "volume": null}, {"date": "1992-09-17", "close": 319.568516, "volume": null}, {"date": "1992-09-18", "close": 319.568516, "volume": null}, {"date": "1992-09-21", "close": 319.568516, "volume": null}, {"date": "1992-09-22", "close": 319.568516, "volume": null}, {"date": "1992-09-23", "close": 319.568516, "volume": null}, {"date": "1992-09-24", "close": 319.568516, "volume": null}, {"date": "1992-09-25", "close": 319.568516, "volume": null}, {"date": "1992-09-28", "close": 304.5299976, "volume": 8.0}, {"date": "1992-09-29", "close": 312.0492568, "volume": 68.0}, {"date": "1992-09-30", "close": 315.8088864, "volume": 52.0}, {"date": "1992-10-01", "close": 315.8088864, "volume": 353.0}, {"date": "1992-10-02", "close": 315.8088864, "volume": 418.0}, {"date": "1992-10-05", "close": 315.8088864, "volume": null}, {"date": "1992-10-06", "close": 300.770368, "volume": 40.0}, {"date": "1992-10-07", "close": 302.6501828, "volume": 53.0}, {"date": "1992-10-08", "close": 300.770368, "volume": 24.0}, {"date": "1992-10-09", "close": 300.770368, "volume": null}, {"date": "1992-10-12", "close": 319.568516, "volume": 27.0}, {"date": "1992-10-13", "close": 319.568516, "volume": null}, {"date": "1992-10-14", "close": 300.770368, "volume": 28.0}, {"date": "1992-10-15", "close": 300.770368, "volume": null}, {"date": "1992-10-16", "close": 300.770368, "volume": 128.0}, {"date": "1992-10-19", "close": 300.770368, "volume": null}, {"date": "1992-10-20", "close": 300.770368, "volume": null}, {"date": "1992-10-21", "close": 300.770368, "volume": null}, {"date": "1992-10-22", "close": 300.770368, "volume": null}, {"date": "1992-10-23", "close": 300.770368, "volume": null}, {"date": "1992-10-26", "close": 300.770368, "volume": null}, {"date": "1992-10-27", "close": 300.770368, "volume": null}, {"date": "1992-10-28", "close": 300.770368, "volume": null}, {"date": "1992-10-29", "close": 300.770368, "volume": null}, {"date": "1992-10-30", "close": 300.770368, "volume": null}, {"date": "1992-11-02", "close": 300.770368, "volume": null}, {"date": "1992-11-03", "close": 300.770368, "volume": null}, {"date": "1992-11-04", "close": 300.770368, "volume": null}, {"date": "1992-11-05", "close": 300.770368, "volume": null}, {"date": "1992-11-06", "close": 300.770368, "volume": null}, {"date": "1992-11-09", "close": 300.770368, "volume": null}, {"date": "1992-11-10", "close": 263.174072, "volume": 678.0}, {"date": "1992-11-11", "close": 263.174072, "volume": null}, {"date": "1992-11-12", "close": 263.174072, "volume": 4.0}, {"date": "1992-11-13", "close": 263.174072, "volume": null}, {"date": "1992-11-16", "close": 263.174072, "volume": null}, {"date": "1992-11-17", "close": 263.174072, "volume": 11.0}, {"date": "1992-11-18", "close": 263.174072, "volume": null}, {"date": "1992-11-19", "close": 263.174072, "volume": null}, {"date": "1992-11-20", "close": 263.174072, "volume": null}, {"date": "1992-11-23", "close": 263.174072, "volume": null}, {"date": "1992-11-24", "close": 263.174072, "volume": null}, {"date": "1992-11-25", "close": 263.174072, "volume": null}, {"date": "1992-11-26", "close": 265.0538868, "volume": 3.0}, {"date": "1992-11-27", "close": 265.0538868, "volume": null}, {"date": "1992-11-30", "close": 265.0538868, "volume": null}, {"date": "1992-12-01", "close": 263.174072, "volume": 18.0}, {"date": "1992-12-02", "close": 263.174072, "volume": null}, {"date": "1992-12-03", "close": 263.174072, "volume": 21522.0}, {"date": "1992-12-04", "close": 263.174072, "volume": 1.0}, {"date": "1992-12-07", "close": 263.174072, "volume": 29.0}, {"date": "1992-12-08", "close": 263.174072, "volume": null}, {"date": "1992-12-09", "close": 263.174072, "volume": 19.0}, {"date": "1992-12-10", "close": 263.174072, "volume": null}, {"date": "1992-12-11", "close": 268.8135164, "volume": 5.0}, {"date": "1992-12-14", "close": 268.8135164, "volume": 18.0}, {"date": "1992-12-15", "close": 268.8135164, "volume": null}, {"date": "1992-12-16", "close": 268.8135164, "volume": null}, {"date": "1992-12-17", "close": 263.174072, "volume": 43.0}, {"date": "1992-12-18", "close": 263.174072, "volume": null}, {"date": "1992-12-21", "close": 268.8135164, "volume": 585.0}, {"date": "1992-12-22", "close": 272.573146, "volume": 1.0}, {"date": "1992-12-23", "close": 274.4529608, "volume": 37.0}, {"date": "1992-12-24", "close": 274.4529608, "volume": null}, {"date": "1992-12-25", "close": 274.4529608, "volume": null}, {"date": "1992-12-28", "close": 274.4529608, "volume": null}, {"date": "1992-12-29", "close": 274.4529608, "volume": null}, {"date": "1992-12-30", "close": 274.4529608, "volume": 6.0}, {"date": "1992-12-31", "close": 274.4529608, "volume": null}, {"date": "1993-01-01", "close": 274.4529608, "volume": null}, {"date": "1993-01-04", "close": 274.4529608, "volume": null}, {"date": "1993-01-05", "close": 276.3327756, "volume": 532.0}, {"date": "1993-01-06", "close": 272.573146, "volume": 74.0}, {"date": "1993-01-07", "close": 263.174072, "volume": 117.0}, {"date": "1993-01-08", "close": 263.174072, "volume": null}, {"date": "1993-01-11", "close": 244.375924, "volume": 11.0}, {"date": "1993-01-12", "close": 244.375924, "volume": 1.0}, {"date": "1993-01-13", "close": 244.375924, "volume": null}, {"date": "1993-01-14", "close": 244.375924, "volume": null}, {"date": "1993-01-15", "close": 244.375924, "volume": null}, {"date": "1993-01-18", "close": 263.174072, "volume": 1346.0}, {"date": "1993-01-19", "close": 253.774998, "volume": 5.0}, {"date": "1993-01-20", "close": 253.774998, "volume": null}, {"date": "1993-01-21", "close": 253.774998, "volume": null}, {"date": "1993-01-22", "close": 253.774998, "volume": 13.0}, {"date": "1993-01-25", "close": 253.774998, "volume": null}, {"date": "1993-01-26", "close": 253.774998, "volume": null}, {"date": "1993-01-27", "close": 253.774998, "volume": 27.0}, {"date": "1993-01-28", "close": 253.774998, "volume": 11.0}, {"date": "1993-01-29", "close": 263.174072, "volume": 336.0}, {"date": "1993-02-01", "close": 263.174072, "volume": null}, {"date": "1993-02-02", "close": 263.174072, "volume": 5.0}, {"date": "1993-02-03", "close": 253.774998, "volume": 195.0}, {"date": "1993-02-04", "close": 248.1355536, "volume": 23.0}, {"date": "1993-02-05", "close": 248.1355536, "volume": null}, {"date": "1993-02-08", "close": 251.8951832, "volume": 57.0}, {"date": "1993-02-09", "close": 248.1355536, "volume": 11.0}, {"date": "1993-02-10", "close": 234.97685, "volume": 97.0}, {"date": "1993-02-11", "close": 234.97685, "volume": null}, {"date": "1993-02-12", "close": 246.2557388, "volume": 32.0}, {"date": "1993-02-15", "close": 248.1355536, "volume": 64.0}, {"date": "1993-02-16", "close": 259.4144424, "volume": 18.0}, {"date": "1993-02-17", "close": 261.2942572, "volume": 27.0}, {"date": "1993-02-18", "close": 261.2942572, "volume": 21.0}, {"date": "1993-02-19", "close": 261.2942572, "volume": null}, {"date": "1993-02-22", "close": 261.2942572, "volume": 463.0}, {"date": "1993-02-23", "close": 261.2942572, "volume": null}, {"date": "1993-02-24", "close": 261.2942572, "volume": null}, {"date": "1993-02-25", "close": 261.2942572, "volume": null}, {"date": "1993-02-26", "close": 250.0153684, "volume": 27.0}, {"date": "1993-03-01", "close": 250.0153684, "volume": null}, {"date": "1993-03-02", "close": 257.5346276, "volume": 188.0}, {"date": "1993-03-03", "close": 257.5346276, "volume": 13.0}, {"date": "1993-03-04", "close": 266.9337016, "volume": 2670.0}, {"date": "1993-03-05", "close": 257.5346276, "volume": 131.0}, {"date": "1993-03-08", "close": 257.5346276, "volume": null}, {"date": "1993-03-09", "close": 257.5346276, "volume": null}, {"date": "1993-03-10", "close": 261.2942572, "volume": 82.0}, {"date": "1993-03-11", "close": 263.174072, "volume": 500.0}, {"date": "1993-03-12", "close": 266.9337016, "volume": 747.0}, {"date": "1993-03-15", "close": 259.4144424, "volume": 941.0}, {"date": "1993-03-16", "close": 268.8135164, "volume": 11.0}, {"date": "1993-03-17", "close": 268.8135164, "volume": 181.0}, {"date": "1993-03-18", "close": 268.8135164, "volume": null}, {"date": "1993-03-19", "close": 268.8135164, "volume": 48.0}, {"date": "1993-03-22", "close": 276.3327756, "volume": 16.0}, {"date": "1993-03-23", "close": 276.3327756, "volume": 3354.0}, {"date": "1993-03-24", "close": 276.3327756, "volume": 124.0}, {"date": "1993-03-25", "close": 276.3327756, "volume": 5.0}, {"date": "1993-03-26", "close": 281.97222, "volume": 1200.0}, {"date": "1993-03-29", "close": 276.3327756, "volume": 46.0}, {"date": "1993-03-30", "close": 276.3327756, "volume": null}, {"date": "1993-03-31", "close": 266.9337016, "volume": 169.0}, {"date": "1993-04-01", "close": 268.8135164, "volume": 16.0}, {"date": "1993-04-02", "close": 268.8135164, "volume": 53.0}, {"date": "1993-04-05", "close": 270.6933312, "volume": 304.0}, {"date": "1993-04-06", "close": 270.6933312, "volume": null}, {"date": "1993-04-07", "close": 276.3327756, "volume": 1926.0}, {"date": "1993-04-08", "close": 266.9337016, "volume": 11.0}, {"date": "1993-04-09", "close": 266.9337016, "volume": null}, {"date": "1993-04-12", "close": 266.9337016, "volume": null}, {"date": "1993-04-13", "close": 268.8135164, "volume": 11.0}, {"date": "1993-04-14", "close": 268.8135164, "volume": null}, {"date": "1993-04-15", "close": 268.8135164, "volume": null}, {"date": "1993-04-16", "close": 281.97222, "volume": 245.0}, {"date": "1993-04-19", "close": 283.8520348, "volume": 64.0}, {"date": "1993-04-20", "close": 283.8520348, "volume": null}, {"date": "1993-04-21", "close": 278.2125904, "volume": 176.0}, {"date": "1993-04-22", "close": 281.97222, "volume": 213.0}, {"date": "1993-04-23", "close": 281.97222, "volume": 13.0}, {"date": "1993-04-26", "close": 281.97222, "volume": 85.0}, {"date": "1993-04-27", "close": 289.4914792, "volume": 5.0}, {"date": "1993-04-28", "close": 281.97222, "volume": 19.0}, {"date": "1993-04-29", "close": 291.371294, "volume": 308.0}, {"date": "1993-04-30", "close": 289.4914792, "volume": 798.0}, {"date": "1993-05-03", "close": 281.97222, "volume": 996.0}, {"date": "1993-05-04", "close": 278.2125904, "volume": 21.0}, {"date": "1993-05-05", "close": 278.2125904, "volume": null}, {"date": "1993-05-06", "close": 281.97222, "volume": 2660.0}, {"date": "1993-05-07", "close": 278.2125904, "volume": 266.0}, {"date": "1993-05-10", "close": 274.4529608, "volume": 415.0}, {"date": "1993-05-11", "close": 274.4529608, "volume": null}, {"date": "1993-05-12", "close": 270.6933312, "volume": 29.0}, {"date": "1993-05-13", "close": 270.6933312, "volume": 30.0}, {"date": "1993-05-14", "close": 270.6933312, "volume": 32.0}, {"date": "1993-05-17", "close": 272.573146, "volume": 1311.0}, {"date": "1993-05-18", "close": 270.6933312, "volume": 2.0}, {"date": "1993-05-19", "close": 270.6933312, "volume": 5.0}, {"date": "1993-05-20", "close": 266.9337016, "volume": 52.0}, {"date": "1993-05-21", "close": 266.9337016, "volume": null}, {"date": "1993-05-24", "close": 265.0538868, "volume": 51.0}, {"date": "1993-05-25", "close": 263.174072, "volume": 37.0}, {"date": "1993-05-26", "close": 263.174072, "volume": null}, {"date": "1993-05-27", "close": 263.174072, "volume": 64.0}, {"date": "1993-05-28", "close": 263.174072, "volume": 2668.0}, {"date": "1993-05-31", "close": 263.174072, "volume": 37.0}, {"date": "1993-06-01", "close": 265.0538868, "volume": 7.0}, {"date": "1993-06-02", "close": 280.0924052, "volume": 27.0}, {"date": "1993-06-03", "close": 268.8135164, "volume": 27.0}, {"date": "1993-06-04", "close": 268.8135164, "volume": 5.0}, {"date": "1993-06-07", "close": 272.573146, "volume": 15.0}, {"date": "1993-06-08", "close": 268.8135164, "volume": 38.0}, {"date": "1993-06-09", "close": 265.0538868, "volume": 63.0}, {"date": "1993-06-10", "close": 272.573146, "volume": 28.0}, {"date": "1993-06-11", "close": 272.573146, "volume": null}, {"date": "1993-06-14", "close": 272.573146, "volume": null}, {"date": "1993-06-15", "close": 272.573146, "volume": 53.0}, {"date": "1993-06-16", "close": 265.0538868, "volume": 53.0}, {"date": "1993-06-17", "close": 265.0538868, "volume": null}, {"date": "1993-06-18", "close": 265.0538868, "volume": null}, {"date": "1993-06-21", "close": 265.0538868, "volume": null}, {"date": "1993-06-22", "close": 265.0538868, "volume": null}, {"date": "1993-06-23", "close": 266.9337016, "volume": 5614.0}, {"date": "1993-06-24", "close": 266.9337016, "volume": null}, {"date": "1993-06-25", "close": 268.8135164, "volume": 328.0}, {"date": "1993-06-28", "close": 268.8135164, "volume": null}, {"date": "1993-06-29", "close": 272.573146, "volume": 24.0}, {"date": "1993-06-30", "close": 281.97222, "volume": 98.0}, {"date": "1993-07-01", "close": 287.6116644, "volume": 2.0}, {"date": "1993-07-02", "close": 300.770368, "volume": 20.0}, {"date": "1993-07-05", "close": 300.770368, "volume": 1.0}, {"date": "1993-07-06", "close": 304.5299976, "volume": 62.0}, {"date": "1993-07-07", "close": 304.5299976, "volume": null}, {"date": "1993-07-08", "close": 300.770368, "volume": 194.0}, {"date": "1993-07-09", "close": 300.770368, "volume": null}, {"date": "1993-07-12", "close": 304.5299976, "volume": 118.0}, {"date": "1993-07-13", "close": 304.5299976, "volume": 19.0}, {"date": "1993-07-14", "close": 300.770368, "volume": 137.0}, {"date": "1993-07-15", "close": 304.5299976, "volume": 32.0}, {"date": "1993-07-16", "close": 304.5299976, "volume": null}, {"date": "1993-07-19", "close": 281.97222, "volume": 30.0}, {"date": "1993-07-20", "close": 285.7318496, "volume": 11.0}, {"date": "1993-07-21", "close": 281.97222, "volume": 16.0}, {"date": "1993-07-22", "close": 281.97222, "volume": 7.0}, {"date": "1993-07-23", "close": 285.7318496, "volume": 11.0}, {"date": "1993-07-26", "close": 291.371294, "volume": 31.0}, {"date": "1993-07-27", "close": 300.770368, "volume": 101.0}, {"date": "1993-07-28", "close": 300.770368, "volume": 26.0}, {"date": "1993-07-29", "close": 310.169442, "volume": 92.0}, {"date": "1993-07-30", "close": 300.770368, "volume": 101.0}, {"date": "1993-08-02", "close": 293.2511088, "volume": 16.0}, {"date": "1993-08-03", "close": 293.2511088, "volume": 7432.0}, {"date": "1993-08-04", "close": 310.169442, "volume": 59.0}, {"date": "1993-08-05", "close": 306.4098124, "volume": 440.0}, {"date": "1993-08-06", "close": 310.169442, "volume": 11.0}, {"date": "1993-08-09", "close": 310.169442, "volume": 507.0}, {"date": "1993-08-10", "close": 319.568516, "volume": 183.0}, {"date": "1993-08-11", "close": 336.4868492, "volume": 936.0}, {"date": "1993-08-12", "close": 342.1262936, "volume": 2643.0}, {"date": "1993-08-13", "close": 321.4483308, "volume": 30.0}, {"date": "1993-08-16", "close": 323.3281456, "volume": 109.0}, {"date": "1993-08-17", "close": 328.96759, "volume": 745.0}, {"date": "1993-08-18", "close": 330.8474048, "volume": 192.0}, {"date": "1993-08-19", "close": 336.4868492, "volume": 28.0}, {"date": "1993-08-20", "close": 328.96759, "volume": 661.0}, {"date": "1993-08-23", "close": 328.96759, "volume": null}, {"date": "1993-08-24", "close": 328.96759, "volume": 118.0}, {"date": "1993-08-25", "close": 327.0877752, "volume": 1451.0}, {"date": "1993-08-26", "close": 327.0877752, "volume": null}, {"date": "1993-08-27", "close": 310.169442, "volume": 53.0}, {"date": "1993-08-30", "close": 308.2896272, "volume": 81.0}, {"date": "1993-08-31", "close": 306.4098124, "volume": 1330.0}, {"date": "1993-09-01", "close": 306.4098124, "volume": null}, {"date": "1993-09-02", "close": 300.770368, "volume": 371.0}, {"date": "1993-09-03", "close": 300.770368, "volume": 803.0}, {"date": "1993-09-06", "close": 300.770368, "volume": 22.0}, {"date": "1993-09-07", "close": 300.770368, "volume": null}, {"date": "1993-09-08", "close": 312.0492568, "volume": 398.0}, {"date": "1993-09-09", "close": 300.770368, "volume": 40.0}, {"date": "1993-09-10", "close": 304.5299976, "volume": 117.0}, {"date": "1993-09-13", "close": 304.5299976, "volume": 21.0}, {"date": "1993-09-14", "close": 304.5299976, "volume": 27.0}, {"date": "1993-09-15", "close": 304.5299976, "volume": 1867.0}, {"date": "1993-09-16", "close": 304.5299976, "volume": 1342.0}, {"date": "1993-09-17", "close": 304.5299976, "volume": null}, {"date": "1993-09-20", "close": 304.5299976, "volume": 70.0}, {"date": "1993-09-21", "close": 304.5299976, "volume": 53.0}, {"date": "1993-09-22", "close": 304.5299976, "volume": 14.0}, {"date": "1993-09-23", "close": 304.5299976, "volume": 11.0}, {"date": "1993-09-24", "close": 304.5299976, "volume": 20.0}, {"date": "1993-09-27", "close": 304.5299976, "volume": 37.0}, {"date": "1993-09-28", "close": 310.169442, "volume": 16.0}, {"date": "1993-09-29", "close": 310.169442, "volume": null}, {"date": "1993-09-30", "close": 304.5299976, "volume": 1096.0}, {"date": "1993-10-01", "close": 304.5299976, "volume": 798.0}, {"date": "1993-10-04", "close": 300.770368, "volume": 170.0}, {"date": "1993-10-05", "close": 300.770368, "volume": null}, {"date": "1993-10-06", "close": 300.770368, "volume": 8.0}, {"date": "1993-10-07", "close": 300.770368, "volume": 43.0}, {"date": "1993-10-08", "close": 297.0107384, "volume": 969.0}, {"date": "1993-10-11", "close": 297.0107384, "volume": null}, {"date": "1993-10-12", "close": 291.371294, "volume": 130.0}, {"date": "1993-10-13", "close": 281.97222, "volume": 3.0}, {"date": "1993-10-14", "close": 293.2511088, "volume": 27.0}, {"date": "1993-10-15", "close": 291.371294, "volume": 535.0}, {"date": "1993-10-18", "close": 287.6116644, "volume": 11.0}, {"date": "1993-10-19", "close": 287.6116644, "volume": 56.0}, {"date": "1993-10-20", "close": 285.7318496, "volume": 36.0}, {"date": "1993-10-21", "close": 285.7318496, "volume": null}, {"date": "1993-10-22", "close": 287.6116644, "volume": 58.0}, {"date": "1993-10-25", "close": 287.6116644, "volume": 21.0}, {"date": "1993-10-26", "close": 287.6116644, "volume": null}, {"date": "1993-10-27", "close": 287.6116644, "volume": 587.0}, {"date": "1993-10-28", "close": 287.6116644, "volume": 2.0}, {"date": "1993-10-29", "close": 287.6116644, "volume": 97.0}, {"date": "1993-11-01", "close": 287.6116644, "volume": null}, {"date": "1993-11-02", "close": 287.6116644, "volume": null}, {"date": "1993-11-03", "close": 278.2125904, "volume": 1069.0}, {"date": "1993-11-04", "close": 274.4529608, "volume": 31.0}, {"date": "1993-11-05", "close": 263.174072, "volume": 119.0}, {"date": "1993-11-08", "close": 263.174072, "volume": 31.0}, {"date": "1993-11-09", "close": 263.174072, "volume": null}, {"date": "1993-11-10", "close": 263.174072, "volume": null}, {"date": "1993-11-11", "close": 274.4529608, "volume": 165.0}, {"date": "1993-11-12", "close": 263.174072, "volume": 266.0}, {"date": "1993-11-15", "close": 263.174072, "volume": 64.0}, {"date": "1993-11-16", "close": 263.174072, "volume": null}, {"date": "1993-11-17", "close": 263.174072, "volume": 148.0}, {"date": "1993-11-18", "close": 263.174072, "volume": 11.0}, {"date": "1993-11-19", "close": 263.174072, "volume": 5320.0}, {"date": "1993-11-22", "close": 253.774998, "volume": 43.0}, {"date": "1993-11-23", "close": 253.774998, "volume": 218.0}, {"date": "1993-11-24", "close": 253.774998, "volume": null}, {"date": "1993-11-25", "close": 255.6548128, "volume": 5.0}, {"date": "1993-11-26", "close": 272.573146, "volume": 1364.0}, {"date": "1993-11-29", "close": 272.573146, "volume": 38.0}, {"date": "1993-11-30", "close": 272.573146, "volume": 1.0}, {"date": "1993-12-01", "close": 263.174072, "volume": 3607.0}, {"date": "1993-12-02", "close": 263.174072, "volume": 2681.0}, {"date": "1993-12-03", "close": 263.174072, "volume": 19.0}, {"date": "1993-12-06", "close": 263.174072, "volume": null}, {"date": "1993-12-07", "close": 266.9337016, "volume": 53.0}, {"date": "1993-12-08", "close": 281.97222, "volume": 2549.0}, {"date": "1993-12-09", "close": 285.7318496, "volume": 822.0}, {"date": "1993-12-10", "close": 315.8088864, "volume": 232.0}, {"date": "1993-12-13", "close": 315.8088864, "volume": 61.0}, {"date": "1993-12-14", "close": 325.2079604, "volume": 801.0}, {"date": "1993-12-15", "close": 328.96759, "volume": 958.0}, {"date": "1993-12-16", "close": 328.96759, "volume": 445.0}, {"date": "1993-12-17", "close": 319.568516, "volume": 5.0}, {"date": "1993-12-20", "close": 330.8474048, "volume": 363.0}, {"date": "1993-12-21", "close": 330.8474048, "volume": 270.0}, {"date": "1993-12-22", "close": 338.366664, "volume": 85.0}, {"date": "1993-12-23", "close": 338.366664, "volume": null}, {"date": "1993-12-24", "close": 347.765738, "volume": 5.0}, {"date": "1993-12-27", "close": 347.765738, "volume": null}, {"date": "1993-12-28", "close": 347.765738, "volume": null}, {"date": "1993-12-29", "close": 347.765738, "volume": 49.0}, {"date": "1993-12-30", "close": 347.765738, "volume": 15.0}, {"date": "1993-12-31", "close": 355.2849972, "volume": 60.0}, {"date": "1994-01-03", "close": 355.2849972, "volume": null}, {"date": "1994-01-04", "close": 347.765738, "volume": 16.0}, {"date": "1994-01-05", "close": 347.765738, "volume": 21.0}, {"date": "1994-01-06", "close": 357.164812, "volume": 2811.0}, {"date": "1994-01-07", "close": 359.0446268, "volume": 12209.0}, {"date": "1994-01-10", "close": 375.96296, "volume": 41.0}, {"date": "1994-01-11", "close": 375.96296, "volume": 69.0}, {"date": "1994-01-12", "close": 385.362034, "volume": 98.0}, {"date": "1994-01-13", "close": 375.96296, "volume": 1519.0}, {"date": "1994-01-14", "close": 359.0446268, "volume": 11.0}, {"date": "1994-01-17", "close": 372.2033304, "volume": 28.0}, {"date": "1994-01-18", "close": 372.2033304, "volume": 24.0}, {"date": "1994-01-19", "close": 385.362034, "volume": 11.0}, {"date": "1994-01-20", "close": 385.362034, "volume": 1628.0}, {"date": "1994-01-21", "close": 385.362034, "volume": 989.0}, {"date": "1994-01-24", "close": 383.4822192, "volume": 467.0}, {"date": "1994-01-25", "close": 379.7225896, "volume": 218.0}, {"date": "1994-01-26", "close": 379.7225896, "volume": null}, {"date": "1994-01-27", "close": 391.0014784, "volume": 483.0}, {"date": "1994-01-28", "close": 413.559256, "volume": 319.0}, {"date": "1994-01-31", "close": 424.8381448, "volume": 246.0}, {"date": "1994-02-01", "close": 422.95833, "volume": 734.0}, {"date": "1994-02-02", "close": 422.95833, "volume": 910.0}, {"date": "1994-02-03", "close": 422.95833, "volume": 255.0}, {"date": "1994-02-04", "close": 424.8381448, "volume": 2891.0}, {"date": "1994-02-07", "close": 421.0785152, "volume": 436.0}, {"date": "1994-02-08", "close": 421.0785152, "volume": 617.0}, {"date": "1994-02-09", "close": 413.559256, "volume": 729.0}, {"date": "1994-02-10", "close": 413.559256, "volume": 82.0}, {"date": "1994-02-11", "close": 413.559256, "volume": 9.0}, {"date": "1994-02-14", "close": 404.160182, "volume": 585.0}, {"date": "1994-02-15", "close": 404.160182, "volume": null}, {"date": "1994-02-16", "close": 394.761108, "volume": 32.0}, {"date": "1994-02-17", "close": 394.761108, "volume": 1569.0}, {"date": "1994-02-18", "close": 394.761108, "volume": 851.0}, {"date": "1994-02-21", "close": 394.761108, "volume": 18.0}, {"date": "1994-02-22", "close": 422.95833, "volume": 1091.0}, {"date": "1994-02-23", "close": 432.357404, "volume": 817.0}, {"date": "1994-02-24", "close": 432.357404, "volume": 286.0}, {"date": "1994-02-25", "close": 422.95833, "volume": 24.0}, {"date": "1994-02-28", "close": 424.8381448, "volume": 221.0}, {"date": "1994-03-01", "close": 432.357404, "volume": 320.0}, {"date": "1994-03-02", "close": 424.8381448, "volume": 195.0}, {"date": "1994-03-03", "close": 432.357404, "volume": 428.0}, {"date": "1994-03-04", "close": 404.160182, "volume": 412.0}, {"date": "1994-03-07", "close": 375.96296, "volume": 984.0}, {"date": "1994-03-08", "close": 375.96296, "volume": 5.0}, {"date": "1994-03-09", "close": 377.8427748, "volume": 72.0}, {"date": "1994-03-10", "close": 385.362034, "volume": 617.0}, {"date": "1994-03-11", "close": 385.362034, "volume": 138.0}, {"date": "1994-03-14", "close": 394.761108, "volume": 465.0}, {"date": "1994-03-15", "close": 413.559256, "volume": 104.0}, {"date": "1994-03-16", "close": 422.95833, "volume": 46.0}, {"date": "1994-03-17", "close": 422.95833, "volume": 499.0}, {"date": "1994-03-18", "close": 422.95833, "volume": 128.0}, {"date": "1994-03-21", "close": 432.357404, "volume": 159.0}, {"date": "1994-03-22", "close": 432.357404, "volume": 61.0}, {"date": "1994-03-23", "close": 441.756478, "volume": 196.0}, {"date": "1994-03-24", "close": 451.155552, "volume": 525.0}, {"date": "1994-03-25", "close": 460.554626, "volume": 32.0}, {"date": "1994-03-28", "close": 451.155552, "volume": 509.0}, {"date": "1994-03-29", "close": 441.756478, "volume": 127.0}, {"date": "1994-03-30", "close": 421.0785152, "volume": 11.0}, {"date": "1994-03-31", "close": 413.559256, "volume": 68.0}, {"date": "1994-04-01", "close": 413.559256, "volume": null}, {"date": "1994-04-04", "close": 413.559256, "volume": null}, {"date": "1994-04-05", "close": 404.160182, "volume": 59.0}, {"date": "1994-04-06", "close": 422.95833, "volume": 13.0}, {"date": "1994-04-07", "close": 432.357404, "volume": 11.0}, {"date": "1994-04-08", "close": 422.95833, "volume": 46.0}, {"date": "1994-04-11", "close": 422.95833, "volume": null}, {"date": "1994-04-12", "close": 428.5977744, "volume": 103.0}, {"date": "1994-04-13", "close": 422.95833, "volume": 2.0}, {"date": "1994-04-14", "close": 409.7996264, "volume": 31.0}, {"date": "1994-04-15", "close": 409.7996264, "volume": null}, {"date": "1994-04-18", "close": 409.7996264, "volume": null}, {"date": "1994-04-19", "close": 375.96296, "volume": 158.0}, {"date": "1994-04-20", "close": 372.2033304, "volume": 296.0}, {"date": "1994-04-21", "close": 368.4437008, "volume": 519.0}, {"date": "1994-04-22", "close": 372.2033304, "volume": 82.0}, {"date": "1994-04-25", "close": 372.2033304, "volume": null}, {"date": "1994-04-26", "close": 375.96296, "volume": 5.0}, {"date": "1994-04-27", "close": 385.362034, "volume": 45.0}, {"date": "1994-04-28", "close": 385.362034, "volume": 21.0}, {"date": "1994-04-29", "close": 394.761108, "volume": 32.0}, {"date": "1994-05-02", "close": 375.96296, "volume": 5.0}, {"date": "1994-05-03", "close": 375.96296, "volume": 6919.0}, {"date": "1994-05-04", "close": 375.96296, "volume": 36.0}, {"date": "1994-05-05", "close": 375.96296, "volume": 26.0}, {"date": "1994-05-06", "close": 375.96296, "volume": null}, {"date": "1994-05-09", "close": 375.96296, "volume": 48.0}, {"date": "1994-05-10", "close": 375.96296, "volume": 1193.0}, {"date": "1994-05-11", "close": 394.761108, "volume": 13.0}, {"date": "1994-05-12", "close": 394.761108, "volume": 609.0}, {"date": "1994-05-13", "close": 404.160182, "volume": 16.0}, {"date": "1994-05-16", "close": 404.160182, "volume": 130.0}, {"date": "1994-05-17", "close": 404.160182, "volume": 2750.0}, {"date": "1994-05-18", "close": 404.160182, "volume": 27.0}, {"date": "1994-05-19", "close": 417.3188856, "volume": 3075.0}, {"date": "1994-05-20", "close": 422.95833, "volume": 156.0}, {"date": "1994-05-23", "close": 432.357404, "volume": 89.0}, {"date": "1994-05-24", "close": 432.357404, "volume": 58.0}, {"date": "1994-05-25", "close": 428.5977744, "volume": 105.0}, {"date": "1994-05-26", "close": 428.5977744, "volume": 1.0}, {"date": "1994-05-27", "close": 428.5977744, "volume": 161.0}, {"date": "1994-05-30", "close": 424.8381448, "volume": 55.0}, {"date": "1994-05-31", "close": 424.8381448, "volume": null}, {"date": "1994-06-01", "close": 432.357404, "volume": 1059.0}, {"date": "1994-06-02", "close": 432.357404, "volume": 207.0}, {"date": "1994-06-03", "close": 430.4775892, "volume": 5690.0}, {"date": "1994-06-06", "close": 430.4775892, "volume": 10639.0}, {"date": "1994-06-07", "close": 432.357404, "volume": 1832.0}, {"date": "1994-06-08", "close": 432.357404, "volume": null}, {"date": "1994-06-09", "close": 432.357404, "volume": 2.0}, {"date": "1994-06-10", "close": 432.357404, "volume": 3.0}, {"date": "1994-06-13", "close": 432.357404, "volume": null}, {"date": "1994-06-14", "close": 447.3959224, "volume": 665.0}, {"date": "1994-06-15", "close": 466.1940704, "volume": 3650.0}, {"date": "1994-06-16", "close": 460.554626, "volume": 996.0}, {"date": "1994-06-17", "close": 460.554626, "volume": null}, {"date": "1994-06-20", "close": 460.554626, "volume": 341.0}, {"date": "1994-06-21", "close": 460.554626, "volume": 78.0}, {"date": "1994-06-22", "close": 460.554626, "volume": 219.0}, {"date": "1994-06-23", "close": 460.554626, "volume": 150.0}, {"date": "1994-06-24", "close": 441.756478, "volume": 152.0}, {"date": "1994-06-27", "close": 432.357404, "volume": 11.0}, {"date": "1994-06-28", "close": 432.357404, "volume": 163.0}, {"date": "1994-06-29", "close": 432.357404, "volume": 66.0}, {"date": "1994-06-30", "close": 432.357404, "volume": 120.0}, {"date": "1994-07-01", "close": 441.756478, "volume": 140.0}, {"date": "1994-07-04", "close": 454.9151816, "volume": 293.0}, {"date": "1994-07-05", "close": 451.155552, "volume": 144.0}, {"date": "1994-07-06", "close": 451.155552, "volume": 186.0}, {"date": "1994-07-07", "close": 451.155552, "volume": null}, {"date": "1994-07-08", "close": 441.756478, "volume": 511.0}, {"date": "1994-07-11", "close": 451.155552, "volume": 11.0}, {"date": "1994-07-12", "close": 458.6748112, "volume": 4895.0}, {"date": "1994-07-13", "close": 473.7133296, "volume": 4702.0}, {"date": "1994-07-14", "close": 488.751848, "volume": 230.0}, {"date": "1994-07-15", "close": 492.5114776, "volume": 255.0}, {"date": "1994-07-18", "close": 488.751848, "volume": 31.0}, {"date": "1994-07-19", "close": 479.352774, "volume": 72.0}, {"date": "1994-07-20", "close": 479.352774, "volume": 697783.0}, {"date": "1994-07-21", "close": 479.352774, "volume": 40031.0}, {"date": "1994-07-22", "close": 498.150922, "volume": 2787.0}, {"date": "1994-07-25", "close": 496.2711072, "volume": 236.0}, {"date": "1994-07-26", "close": 484.9922184, "volume": 243.0}, {"date": "1994-07-27", "close": 488.751848, "volume": 2319.0}, {"date": "1994-07-28", "close": 486.8720332, "volume": 704.0}, {"date": "1994-07-29", "close": 479.352774, "volume": 8536.0}, {"date": "1994-08-01", "close": 479.352774, "volume": 909.0}, {"date": "1994-08-02", "close": 479.352774, "volume": 1565.0}, {"date": "1994-08-03", "close": 484.9922184, "volume": 2545.0}, {"date": "1994-08-04", "close": 488.751848, "volume": 9634.0}, {"date": "1994-08-05", "close": 488.751848, "volume": 1158.0}, {"date": "1994-08-08", "close": 498.150922, "volume": 1100.0}, {"date": "1994-08-09", "close": 488.751848, "volume": 13877.0}, {"date": "1994-08-10", "close": 488.751848, "volume": 6660.0}, {"date": "1994-08-11", "close": 488.751848, "volume": 7514.0}, {"date": "1994-08-12", "close": 479.352774, "volume": 5776.0}, {"date": "1994-08-15", "close": 484.9922184, "volume": 165.0}, {"date": "1994-08-16", "close": 488.751848, "volume": 8767.0}, {"date": "1994-08-17", "close": 488.751848, "volume": 37.0}, {"date": "1994-08-18", "close": 507.549996, "volume": 29835.0}, {"date": "1994-08-19", "close": 509.4298108, "volume": 4842.0}, {"date": "1994-08-22", "close": 515.0692552, "volume": 1825.0}, {"date": "1994-08-23", "close": 516.94907, "volume": 344.0}, {"date": "1994-08-24", "close": 516.94907, "volume": 1500.0}, {"date": "1994-08-25", "close": 526.348144, "volume": 2793.0}, {"date": "1994-08-26", "close": 545.146292, "volume": 10586.0}, {"date": "1994-08-29", "close": 545.146292, "volume": 6416.0}, {"date": "1994-08-30", "close": 541.3866624, "volume": 1402.0}, {"date": "1994-08-31", "close": 545.146292, "volume": 1452.0}, {"date": "1994-09-01", "close": 547.0261068, "volume": 4204.0}, {"date": "1994-09-02", "close": 556.4251808, "volume": 1377.0}, {"date": "1994-09-05", "close": 571.4636992, "volume": 4333.0}, {"date": "1994-09-06", "close": 565.8242548, "volume": 3843.0}, {"date": "1994-09-07", "close": 563.94444, "volume": 4161.0}, {"date": "1994-09-08", "close": 563.94444, "volume": 2205.0}, {"date": "1994-09-09", "close": 563.94444, "volume": 4344.0}, {"date": "1994-09-12", "close": 545.146292, "volume": 85.0}, {"date": "1994-09-13", "close": 545.146292, "volume": 237.0}, {"date": "1994-09-14", "close": 548.9059216, "volume": 2238.0}, {"date": "1994-09-15", "close": 569.5838844, "volume": 4436.0}, {"date": "1994-09-16", "close": 571.4636992, "volume": 4990.0}, {"date": "1994-09-19", "close": 569.5838844, "volume": 7545.0}, {"date": "1994-09-20", "close": 560.1848104, "volume": 741.0}, {"date": "1994-09-21", "close": 560.1848104, "volume": 2426.0}, {"date": "1994-09-22", "close": 567.7040696, "volume": 1192.0}, {"date": "1994-09-23", "close": 573.343514, "volume": 2183.0}, {"date": "1994-09-26", "close": 577.1031436, "volume": 3801.0}, {"date": "1994-09-27", "close": 582.742588, "volume": 8871.0}, {"date": "1994-09-28", "close": 582.742588, "volume": 10392.0}, {"date": "1994-09-29", "close": 584.6224028, "volume": 6846.0}, {"date": "1994-09-30", "close": 588.3820324, "volume": 9381.0}, {"date": "1994-10-03", "close": 588.3820324, "volume": 242.0}, {"date": "1994-10-04", "close": 582.742588, "volume": 2587.0}, {"date": "1994-10-05", "close": 582.742588, "volume": 2258.0}, {"date": "1994-10-06", "close": 586.5022176, "volume": 2260.0}, {"date": "1994-10-07", "close": 582.742588, "volume": 3357.0}, {"date": "1994-10-10", "close": 586.5022176, "volume": 500.0}, {"date": "1994-10-11", "close": 584.6224028, "volume": 5933.0}, {"date": "1994-10-12", "close": 578.9829584, "volume": 1952.0}, {"date": "1994-10-13", "close": 575.2233288, "volume": 3895.0}, {"date": "1994-10-14", "close": 573.343514, "volume": 3357.0}, {"date": "1994-10-17", "close": 563.94444, "volume": 1902.0}, {"date": "1994-10-18", "close": 565.8242548, "volume": 3007.0}, {"date": "1994-10-19", "close": 563.94444, "volume": 98.0}, {"date": "1994-10-20", "close": 567.7040696, "volume": 4216.0}, {"date": "1994-10-21", "close": 586.5022176, "volume": 2289.0}, {"date": "1994-10-24", "close": 582.742588, "volume": 387.0}, {"date": "1994-10-25", "close": 582.742588, "volume": 20.0}, {"date": "1994-10-26", "close": 567.7040696, "volume": 3009.0}, {"date": "1994-10-27", "close": 567.7040696, "volume": 320.0}, {"date": "1994-10-28", "close": 567.7040696, "volume": 2825.0}, {"date": "1994-10-31", "close": 580.8627732, "volume": 190.0}, {"date": "1994-11-01", "close": 569.5838844, "volume": 331.0}, {"date": "1994-11-02", "close": 575.2233288, "volume": 461.0}, {"date": "1994-11-03", "close": 569.5838844, "volume": 4506.0}, {"date": "1994-11-04", "close": 563.94444, "volume": 774.0}, {"date": "1994-11-07", "close": 563.94444, "volume": 3907.0}, {"date": "1994-11-08", "close": 563.94444, "volume": 3528.0}, {"date": "1994-11-09", "close": 563.94444, "volume": 36.0}, {"date": "1994-11-10", "close": 554.545366, "volume": 8883.0}, {"date": "1994-11-11", "close": 535.747218, "volume": 10699.0}, {"date": "1994-11-14", "close": 526.348144, "volume": 110.0}, {"date": "1994-11-15", "close": 515.0692552, "volume": 4533.0}, {"date": "1994-11-16", "close": 511.3096256, "volume": 133.0}, {"date": "1994-11-17", "close": 503.7903664, "volume": 2193.0}, {"date": "1994-11-18", "close": 503.7903664, "volume": 5305.0}, {"date": "1994-11-21", "close": 526.348144, "volume": 4918.0}, {"date": "1994-11-22", "close": 516.94907, "volume": 1858.0}, {"date": "1994-11-23", "close": 507.549996, "volume": 4849.0}, {"date": "1994-11-24", "close": 516.94907, "volume": 1436.0}, {"date": "1994-11-25", "close": 511.3096256, "volume": 4674.0}, {"date": "1994-11-28", "close": 515.0692552, "volume": 6196.0}, {"date": "1994-11-29", "close": 496.2711072, "volume": 1573.0}, {"date": "1994-11-30", "close": 488.751848, "volume": 897.0}, {"date": "1994-12-01", "close": 498.150922, "volume": 3432.0}, {"date": "1994-12-02", "close": 498.150922, "volume": 2128.0}, {"date": "1994-12-05", "close": 507.549996, "volume": 1755.0}, {"date": "1994-12-06", "close": 515.0692552, "volume": 2767.0}, {"date": "1994-12-07", "close": 522.5885144, "volume": 6173.0}, {"date": "1994-12-08", "close": 507.549996, "volume": 12391.0}, {"date": "1994-12-09", "close": 507.549996, "volume": 1075.0}, {"date": "1994-12-12", "close": 500.0307368, "volume": 3135.0}, {"date": "1994-12-13", "close": 488.751848, "volume": 2716.0}, {"date": "1994-12-14", "close": 488.751848, "volume": null}, {"date": "1994-12-15", "close": 488.751848, "volume": 858.0}, {"date": "1994-12-16", "close": 498.150922, "volume": 1102.0}, {"date": "1994-12-19", "close": 500.0307368, "volume": 3715.0}, {"date": "1994-12-20", "close": 511.3096256, "volume": 3091.0}, {"date": "1994-12-21", "close": 516.94907, "volume": 886.0}, {"date": "1994-12-22", "close": 537.6270328, "volume": 903.0}, {"date": "1994-12-23", "close": 535.747218, "volume": 303.0}, {"date": "1994-12-26", "close": 535.747218, "volume": null}, {"date": "1994-12-27", "close": 535.747218, "volume": null}, {"date": "1994-12-28", "close": 543.2664772, "volume": 405.0}, {"date": "1994-12-29", "close": 560.1848104, "volume": 6007.0}, {"date": "1994-12-30", "close": 563.94444, "volume": 492.0}, {"date": "1995-01-02", "close": 563.94444, "volume": null}, {"date": "1995-01-03", "close": 563.94444, "volume": 451.0}, {"date": "1995-01-04", "close": 563.94444, "volume": 89.0}, {"date": "1995-01-05", "close": 545.146292, "volume": 6039.0}, {"date": "1995-01-06", "close": 545.146292, "volume": 52.0}, {"date": "1995-01-09", "close": 535.747218, "volume": 2850.0}, {"date": "1995-01-10", "close": 526.348144, "volume": 1117.0}, {"date": "1995-01-11", "close": 520.7086996, "volume": 1968.0}, {"date": "1995-01-12", "close": 520.7086996, "volume": 2678.0}, {"date": "1995-01-13", "close": 513.1894404, "volume": 441.0}, {"date": "1995-01-16", "close": 516.94907, "volume": 4575.0}, {"date": "1995-01-17", "close": 516.94907, "volume": 2932.0}, {"date": "1995-01-18", "close": 520.7086996, "volume": 1645.0}, {"date": "1995-01-19", "close": 531.9875884, "volume": 6982.0}, {"date": "1995-01-20", "close": 545.146292, "volume": 4324.0}, {"date": "1995-01-23", "close": 533.8674032, "volume": 2532.0}, {"date": "1995-01-24", "close": 516.94907, "volume": 4391.0}, {"date": "1995-01-25", "close": 507.549996, "volume": 90.0}, {"date": "1995-01-26", "close": 507.549996, "volume": null}, {"date": "1995-01-27", "close": 516.94907, "volume": 574.0}, {"date": "1995-01-30", "close": 500.0307368, "volume": 213.0}, {"date": "1995-01-31", "close": 473.7133296, "volume": 4476.0}, {"date": "1995-02-01", "close": 471.8335148, "volume": 2559.0}, {"date": "1995-02-02", "close": 464.3142556, "volume": 3149.0}, {"date": "1995-02-03", "close": 479.352774, "volume": 2351.0}, {"date": "1995-02-06", "close": 498.150922, "volume": 1482.0}, {"date": "1995-02-07", "close": 479.352774, "volume": 201.0}, {"date": "1995-02-08", "close": 445.5161076, "volume": 74.0}, {"date": "1995-02-09", "close": 441.756478, "volume": 6283.0}, {"date": "1995-02-10", "close": 447.3959224, "volume": 186.0}, {"date": "1995-02-13", "close": 460.554626, "volume": 1394.0}, {"date": "1995-02-14", "close": 462.4344408, "volume": 608.0}, {"date": "1995-02-15", "close": 466.1940704, "volume": 2542.0}, {"date": "1995-02-16", "close": 483.1124036, "volume": 1306.0}, {"date": "1995-02-17", "close": 479.352774, "volume": 5602.0}, {"date": "1995-02-20", "close": 469.9537, "volume": 452.0}, {"date": "1995-02-21", "close": 479.352774, "volume": 259.0}, {"date": "1995-02-22", "close": 488.751848, "volume": 492.0}, {"date": "1995-02-23", "close": 483.1124036, "volume": 1083.0}, {"date": "1995-02-24", "close": 488.751848, "volume": 5069.0}, {"date": "1995-02-27", "close": 488.751848, "volume": 306.0}, {"date": "1995-02-28", "close": 479.352774, "volume": 192.0}, {"date": "1995-03-01", "close": 469.9537, "volume": 8603.0}, {"date": "1995-03-02", "close": 460.554626, "volume": 3384.0}, {"date": "1995-03-03", "close": 460.554626, "volume": 46.0}, {"date": "1995-03-06", "close": 458.6748112, "volume": 1840.0}, {"date": "1995-03-07", "close": 432.357404, "volume": 2182.0}, {"date": "1995-03-08", "close": 432.357404, "volume": 2253.0}, {"date": "1995-03-09", "close": 439.8766632, "volume": 1928.0}, {"date": "1995-03-10", "close": 447.3959224, "volume": 104.0}, {"date": "1995-03-13", "close": 460.554626, "volume": 1333.0}, {"date": "1995-03-14", "close": 469.9537, "volume": 2206.0}, {"date": "1995-03-15", "close": 473.7133296, "volume": 6674.0}, {"date": "1995-03-16", "close": 466.1940704, "volume": 3130.0}, {"date": "1995-03-17", "close": 469.9537, "volume": 373.0}, {"date": "1995-03-20", "close": 469.9537, "volume": 53.0}, {"date": "1995-03-21", "close": 469.9537, "volume": 1916.0}, {"date": "1995-03-22", "close": 464.3142556, "volume": 97.0}, {"date": "1995-03-23", "close": 447.3959224, "volume": 519.0}, {"date": "1995-03-24", "close": 453.0353668, "volume": 4198.0}, {"date": "1995-03-27", "close": 464.3142556, "volume": 237.0}, {"date": "1995-03-28", "close": 471.8335148, "volume": 3467.0}, {"date": "1995-03-29", "close": 469.9537, "volume": 3172.0}, {"date": "1995-03-30", "close": 469.9537, "volume": 6263.0}, {"date": "1995-03-31", "close": 479.352774, "volume": 4419.0}, {"date": "1995-04-03", "close": 488.751848, "volume": 1636.0}, {"date": "1995-04-04", "close": 483.1124036, "volume": 7417.0}, {"date": "1995-04-05", "close": 492.5114776, "volume": 5144.0}, {"date": "1995-04-06", "close": 511.3096256, "volume": 10221.0}, {"date": "1995-04-07", "close": 492.5114776, "volume": 1104.0}, {"date": "1995-04-10", "close": 492.5114776, "volume": 1279.0}, {"date": "1995-04-11", "close": 511.3096256, "volume": 1843.0}, {"date": "1995-04-12", "close": 513.1894404, "volume": 7328.0}, {"date": "1995-04-13", "close": 520.7086996, "volume": 2681.0}, {"date": "1995-04-14", "close": 520.7086996, "volume": null}, {"date": "1995-04-17", "close": 520.7086996, "volume": null}, {"date": "1995-04-18", "close": 526.348144, "volume": 927.0}, {"date": "1995-04-19", "close": 533.8674032, "volume": 3166.0}, {"date": "1995-04-20", "close": 537.6270328, "volume": 5141.0}, {"date": "1995-04-21", "close": 524.4683292, "volume": 1667.0}, {"date": "1995-04-24", "close": 524.4683292, "volume": 4316.0}, {"date": "1995-04-25", "close": 524.4683292, "volume": null}, {"date": "1995-04-26", "close": 530.1077736, "volume": 576.0}, {"date": "1995-04-27", "close": 530.1077736, "volume": 6370.0}, {"date": "1995-04-28", "close": 524.4683292, "volume": 1924.0}, {"date": "1995-05-01", "close": 503.7903664, "volume": 1048.0}, {"date": "1995-05-02", "close": 503.7903664, "volume": 1383.0}, {"date": "1995-05-03", "close": 503.7903664, "volume": 4106.0}, {"date": "1995-05-04", "close": 513.1894404, "volume": 5378.0}, {"date": "1995-05-05", "close": 516.94907, "volume": 2204.0}, {"date": "1995-05-08", "close": 507.549996, "volume": 2307.0}, {"date": "1995-05-09", "close": 507.549996, "volume": 1868.0}, {"date": "1995-05-10", "close": 496.2711072, "volume": 357.0}, {"date": "1995-05-11", "close": 469.9537, "volume": 2273.0}, {"date": "1995-05-12", "close": 473.7133296, "volume": 4461.0}, {"date": "1995-05-15", "close": 483.1124036, "volume": 2242.0}, {"date": "1995-05-16", "close": 498.150922, "volume": 12287.0}, {"date": "1995-05-17", "close": 500.0307368, "volume": 183.0}, {"date": "1995-05-18", "close": 488.751848, "volume": 5817.0}, {"date": "1995-05-19", "close": 492.5114776, "volume": 140.0}, {"date": "1995-05-22", "close": 516.94907, "volume": 322.0}, {"date": "1995-05-23", "close": 516.94907, "volume": 11268.0}, {"date": "1995-05-24", "close": 516.94907, "volume": 4319.0}, {"date": "1995-05-25", "close": 526.348144, "volume": 40060.0}, {"date": "1995-05-26", "close": 516.94907, "volume": 205.0}, {"date": "1995-05-29", "close": 516.94907, "volume": 129.0}, {"date": "1995-05-30", "close": 516.94907, "volume": 479.0}, {"date": "1995-05-31", "close": 511.3096256, "volume": 13638.0}, {"date": "1995-06-01", "close": 507.549996, "volume": 113.0}, {"date": "1995-06-02", "close": 498.150922, "volume": 90.0}, {"date": "1995-06-05", "close": 479.352774, "volume": 124.0}, {"date": "1995-06-06", "close": 469.9537, "volume": 443.0}, {"date": "1995-06-07", "close": 469.9537, "volume": 696.0}, {"date": "1995-06-08", "close": 473.7133296, "volume": 37.0}, {"date": "1995-06-09", "close": 477.4729592, "volume": 59.0}, {"date": "1995-06-12", "close": 477.4729592, "volume": null}, {"date": "1995-06-13", "close": 484.9922184, "volume": 394.0}, {"date": "1995-06-14", "close": 469.9537, "volume": 1903.0}, {"date": "1995-06-15", "close": 462.4344408, "volume": 993.0}, {"date": "1995-06-16", "close": 456.7949964, "volume": 526.0}, {"date": "1995-06-19", "close": 456.7949964, "volume": 505.0}, {"date": "1995-06-20", "close": 451.155552, "volume": 176.0}, {"date": "1995-06-21", "close": 451.155552, "volume": 2428.0}, {"date": "1995-06-22", "close": 447.3959224, "volume": 819.0}, {"date": "1995-06-23", "close": 469.9537, "volume": 959.0}, {"date": "1995-06-26", "close": 469.9537, "volume": 922.0}, {"date": "1995-06-27", "close": 469.9537, "volume": 523.0}, {"date": "1995-06-28", "close": 469.9537, "volume": 751.0}, {"date": "1995-06-29", "close": 477.4729592, "volume": 256.0}, {"date": "1995-06-30", "close": 477.4729592, "volume": 1392.0}, {"date": "1995-07-03", "close": 469.9537, "volume": 2997.0}, {"date": "1995-07-04", "close": 473.7133296, "volume": 2398.0}, {"date": "1995-07-05", "close": 488.751848, "volume": 2437.0}, {"date": "1995-07-06", "close": 494.3912924, "volume": 2050.0}, {"date": "1995-07-07", "close": 526.348144, "volume": 2493.0}, {"date": "1995-07-10", "close": 563.94444, "volume": 6028.0}, {"date": "1995-07-11", "close": 545.146292, "volume": 1291.0}, {"date": "1995-07-12", "close": 535.747218, "volume": 2064.0}, {"date": "1995-07-13", "close": 567.7040696, "volume": 2391.0}, {"date": "1995-07-14", "close": 563.94444, "volume": 2824.0}, {"date": "1995-07-17", "close": 569.5838844, "volume": 316.0}, {"date": "1995-07-18", "close": 582.742588, "volume": 3014.0}, {"date": "1995-07-19", "close": 573.343514, "volume": 4220.0}, {"date": "1995-07-20", "close": 582.742588, "volume": 2665.0}, {"date": "1995-07-21", "close": 582.742588, "volume": 5862.0}, {"date": "1995-07-24", "close": 592.141662, "volume": 954.0}, {"date": "1995-07-25", "close": 592.141662, "volume": 490.0}, {"date": "1995-07-26", "close": 612.8196248, "volume": 8305.0}, {"date": "1995-07-27", "close": 616.5792544, "volume": 3544.0}, {"date": "1995-07-28", "close": 601.540736, "volume": 3221.0}, {"date": "1995-07-31", "close": 599.6609212, "volume": 928.0}, {"date": "1995-08-01", "close": 595.9012916, "volume": 159.0}, {"date": "1995-08-02", "close": 597.7811064, "volume": 2006.0}, {"date": "1995-08-03", "close": 601.540736, "volume": 8689.0}, {"date": "1995-08-04", "close": 620.338884, "volume": 1800.0}, {"date": "1995-08-07", "close": 641.0168468, "volume": 3301.0}, {"date": "1995-08-08", "close": 637.2572172, "volume": 4375.0}, {"date": "1995-08-09", "close": 610.93981, "volume": 5590.0}, {"date": "1995-08-10", "close": 588.3820324, "volume": 2965.0}, {"date": "1995-08-11", "close": 571.4636992, "volume": 2241.0}, {"date": "1995-08-14", "close": 577.1031436, "volume": 1744.0}, {"date": "1995-08-15", "close": 592.141662, "volume": 342.0}, {"date": "1995-08-16", "close": 599.6609212, "volume": 859.0}, {"date": "1995-08-17", "close": 599.6609212, "volume": 446.0}, {"date": "1995-08-18", "close": 599.6609212, "volume": 21.0}, {"date": "1995-08-21", "close": 592.141662, "volume": 2025.0}, {"date": "1995-08-22", "close": 597.7811064, "volume": 9569.0}, {"date": "1995-08-23", "close": 620.338884, "volume": 2333.0}, {"date": "1995-08-24", "close": 654.1755504, "volume": 18488.0}, {"date": "1995-08-25", "close": 686.132402, "volume": 7380.0}, {"date": "1995-08-28", "close": 667.334254, "volume": 6880.0}, {"date": "1995-08-29", "close": 648.536106, "volume": 2426.0}, {"date": "1995-08-30", "close": 639.137032, "volume": 734.0}, {"date": "1995-08-31", "close": 629.737958, "volume": 250.0}, {"date": "1995-09-01", "close": 601.540736, "volume": 1137.0}, {"date": "1995-09-04", "close": 582.742588, "volume": 2134.0}, {"date": "1995-09-05", "close": 601.540736, "volume": 883.0}, {"date": "1995-09-06", "close": 627.8581432, "volume": 1135.0}, {"date": "1995-09-07", "close": 620.338884, "volume": 2262.0}, {"date": "1995-09-08", "close": 601.540736, "volume": 127.0}, {"date": "1995-09-11", "close": 592.141662, "volume": 102.0}, {"date": "1995-09-12", "close": 594.0214768, "volume": 5881.0}, {"date": "1995-09-13", "close": 601.540736, "volume": 339.0}, {"date": "1995-09-14", "close": 582.742588, "volume": 183.0}, {"date": "1995-09-15", "close": 601.540736, "volume": 2343.0}, {"date": "1995-09-18", "close": 601.540736, "volume": 476.0}, {"date": "1995-09-19", "close": 601.540736, "volume": 1288.0}, {"date": "1995-09-20", "close": 597.7811064, "volume": 450.0}, {"date": "1995-09-21", "close": 582.742588, "volume": 2244.0}, {"date": "1995-09-22", "close": 582.742588, "volume": 1804.0}, {"date": "1995-09-25", "close": 578.9829584, "volume": 574.0}, {"date": "1995-09-26", "close": 577.1031436, "volume": 129.0}, {"date": "1995-09-27", "close": 560.1848104, "volume": 546.0}, {"date": "1995-09-28", "close": 560.1848104, "volume": 2034.0}, {"date": "1995-09-29", "close": 584.6224028, "volume": 7142.0}, {"date": "1995-10-02", "close": 573.343514, "volume": 293.0}, {"date": "1995-10-03", "close": 556.4251808, "volume": 3191.0}, {"date": "1995-10-04", "close": 541.3866624, "volume": 1412.0}, {"date": "1995-10-05", "close": 526.348144, "volume": 2522.0}, {"date": "1995-10-06", "close": 530.1077736, "volume": 825.0}, {"date": "1995-10-09", "close": 552.6655512, "volume": 414.0}, {"date": "1995-10-10", "close": 541.3866624, "volume": 964.0}, {"date": "1995-10-11", "close": 545.146292, "volume": 229.0}, {"date": "1995-10-12", "close": 535.747218, "volume": 795.0}, {"date": "1995-10-13", "close": 545.146292, "volume": 215.0}, {"date": "1995-10-16", "close": 554.545366, "volume": 692.0}, {"date": "1995-10-17", "close": 563.94444, "volume": 447.0}, {"date": "1995-10-18", "close": 575.2233288, "volume": 9354.0}, {"date": "1995-10-19", "close": 582.742588, "volume": 4589.0}, {"date": "1995-10-20", "close": 578.9829584, "volume": 3169.0}, {"date": "1995-10-23", "close": 563.94444, "volume": 204.0}, {"date": "1995-10-24", "close": 543.2664772, "volume": 2425.0}, {"date": "1995-10-25", "close": 545.146292, "volume": 2528.0}, {"date": "1995-10-26", "close": 563.94444, "volume": 240.0}, {"date": "1995-10-27", "close": 545.146292, "volume": 1324.0}, {"date": "1995-10-30", "close": 563.94444, "volume": 386.0}, {"date": "1995-10-31", "close": 563.94444, "volume": 447.0}, {"date": "1995-11-01", "close": 545.146292, "volume": 1128.0}, {"date": "1995-11-02", "close": 541.3866624, "volume": 157.0}, {"date": "1995-11-03", "close": 543.2664772, "volume": 1237.0}, {"date": "1995-11-06", "close": 548.9059216, "volume": 223.0}, {"date": "1995-11-07", "close": 545.146292, "volume": 5.0}, {"date": "1995-11-08", "close": 563.94444, "volume": 798.0}, {"date": "1995-11-09", "close": 562.0646252, "volume": 2358.0}, {"date": "1995-11-10", "close": 562.0646252, "volume": 13352.0}, {"date": "1995-11-13", "close": 554.545366, "volume": 703.0}, {"date": "1995-11-14", "close": 552.6655512, "volume": 213.0}, {"date": "1995-11-15", "close": 552.6655512, "volume": 138.0}, {"date": "1995-11-16", "close": 552.6655512, "volume": 232.0}, {"date": "1995-11-17", "close": 558.3049956, "volume": 1010.0}, {"date": "1995-11-20", "close": 562.0646252, "volume": 1371.0}, {"date": "1995-11-21", "close": 556.4251808, "volume": 1504.0}, {"date": "1995-11-22", "close": 558.3049956, "volume": 2502.0}, {"date": "1995-11-23", "close": 578.9829584, "volume": 10628.0}, {"date": "1995-11-24", "close": 575.2233288, "volume": 4258.0}, {"date": "1995-11-27", "close": 573.343514, "volume": 1561.0}, {"date": "1995-11-28", "close": 563.94444, "volume": 3586.0}, {"date": "1995-11-29", "close": 567.7040696, "volume": 955.0}, {"date": "1995-11-30", "close": 601.540736, "volume": 2499.0}, {"date": "1995-12-01", "close": 592.141662, "volume": 6267.0}, {"date": "1995-12-04", "close": 586.5022176, "volume": 1646.0}, {"date": "1995-12-05", "close": 588.3820324, "volume": 15557.0}, {"date": "1995-12-06", "close": 595.9012916, "volume": 9649.0}, {"date": "1995-12-07", "close": 601.540736, "volume": 4192.0}, {"date": "1995-12-08", "close": 610.93981, "volume": 1451.0}, {"date": "1995-12-11", "close": 614.6994396, "volume": 532.0}, {"date": "1995-12-12", "close": 620.338884, "volume": 886.0}, {"date": "1995-12-13", "close": 633.4975876, "volume": 4711.0}, {"date": "1995-12-14", "close": 631.6177728, "volume": 1151.0}, {"date": "1995-12-15", "close": 639.137032, "volume": 8939.0}, {"date": "1995-12-18", "close": 639.137032, "volume": 1455.0}, {"date": "1995-12-19", "close": 625.9783284, "volume": 1943.0}, {"date": "1995-12-20", "close": 629.737958, "volume": 3498.0}, {"date": "1995-12-21", "close": 635.3774024, "volume": 9483.0}, {"date": "1995-12-22", "close": 635.3774024, "volume": 1616.0}, {"date": "1995-12-25", "close": 635.3774024, "volume": null}, {"date": "1995-12-26", "close": 635.3774024, "volume": null}, {"date": "1995-12-27", "close": 629.737958, "volume": 5729.0}, {"date": "1995-12-28", "close": 614.6994396, "volume": 736.0}, {"date": "1995-12-29", "close": 620.338884, "volume": 2148.0}, {"date": "1996-01-01", "close": 620.338884, "volume": null}, {"date": "1996-01-02", "close": 620.338884, "volume": 626.0}, {"date": "1996-01-03", "close": 639.137032, "volume": 1705.0}, {"date": "1996-01-04", "close": 629.737958, "volume": 432.0}, {"date": "1996-01-05", "close": 639.137032, "volume": 717.0}, {"date": "1996-01-08", "close": 637.2572172, "volume": 4060.0}, {"date": "1996-01-09", "close": 620.338884, "volume": 875.0}, {"date": "1996-01-10", "close": 592.141662, "volume": 2703.0}, {"date": "1996-01-11", "close": 582.742588, "volume": 1818.0}, {"date": "1996-01-12", "close": 582.742588, "volume": 2747.0}, {"date": "1996-01-15", "close": 582.742588, "volume": 2317.0}, {"date": "1996-01-16", "close": 582.742588, "volume": 1248.0}, {"date": "1996-01-17", "close": 578.9829584, "volume": 1956.0}, {"date": "1996-01-18", "close": 573.343514, "volume": 2718.0}, {"date": "1996-01-19", "close": 577.1031436, "volume": 243.0}, {"date": "1996-01-22", "close": 582.742588, "volume": 1105.0}, {"date": "1996-01-23", "close": 563.94444, "volume": 3881.0}, {"date": "1996-01-24", "close": 573.343514, "volume": 4366.0}, {"date": "1996-01-25", "close": 577.1031436, "volume": 1026.0}, {"date": "1996-01-26", "close": 577.1031436, "volume": null}, {"date": "1996-01-29", "close": 569.5838844, "volume": 1365.0}, {"date": "1996-01-30", "close": 552.6655512, "volume": 2745.0}, {"date": "1996-01-31", "close": 545.146292, "volume": 5796.0}, {"date": "1996-02-01", "close": 548.9059216, "volume": 2233.0}, {"date": "1996-02-02", "close": 550.7857364, "volume": 8935.0}, {"date": "1996-02-05", "close": 554.545366, "volume": 6912.0}, {"date": "1996-02-06", "close": 541.3866624, "volume": 1407.0}, {"date": "1996-02-07", "close": 545.146292, "volume": 25861.0}, {"date": "1996-02-08", "close": 563.94444, "volume": 31689.0}, {"date": "1996-02-09", "close": 594.0214768, "volume": 3423.0}, {"date": "1996-02-12", "close": 586.5022176, "volume": 6955.0}, {"date": "1996-02-13", "close": 578.9829584, "volume": 1644.0}, {"date": "1996-02-14", "close": 578.9829584, "volume": 2469.0}, {"date": "1996-02-15", "close": 578.9829584, "volume": 3368.0}, {"date": "1996-02-16", "close": 580.8627732, "volume": 3747.0}, {"date": "1996-02-19", "close": 573.343514, "volume": 1187.0}, {"date": "1996-02-20", "close": 569.5838844, "volume": 2679.0}, {"date": "1996-02-21", "close": 584.6224028, "volume": 8029.0}, {"date": "1996-02-22", "close": 597.7811064, "volume": 15819.0}, {"date": "1996-02-23", "close": 620.338884, "volume": 3383.0}, {"date": "1996-02-26", "close": 601.540736, "volume": 1292.0}, {"date": "1996-02-27", "close": 599.6609212, "volume": 1159.0}, {"date": "1996-02-28", "close": 610.93981, "volume": 2285.0}, {"date": "1996-02-29", "close": 629.737958, "volume": 8735.0}, {"date": "1996-03-01", "close": 641.0168468, "volume": 7723.0}, {"date": "1996-03-04", "close": 631.6177728, "volume": 4654.0}, {"date": "1996-03-05", "close": 627.8581432, "volume": 1177.0}, {"date": "1996-03-06", "close": 625.9783284, "volume": 1990.0}, {"date": "1996-03-07", "close": 618.4590692, "volume": 2624.0}, {"date": "1996-03-08", "close": 609.0599952, "volume": 773.0}, {"date": "1996-03-11", "close": 592.141662, "volume": 1596.0}, {"date": "1996-03-12", "close": 612.8196248, "volume": 9664.0}, {"date": "1996-03-13", "close": 639.137032, "volume": 15477.0}, {"date": "1996-03-14", "close": 644.7764764, "volume": 870.0}, {"date": "1996-03-15", "close": 676.733328, "volume": 5344.0}, {"date": "1996-03-18", "close": 686.132402, "volume": 7974.0}, {"date": "1996-03-19", "close": 686.132402, "volume": 4021.0}, {"date": "1996-03-20", "close": 684.2525872, "volume": 2634.0}, {"date": "1996-03-21", "close": 695.531476, "volume": 4536.0}, {"date": "1996-03-22", "close": 686.132402, "volume": 5448.0}, {"date": "1996-03-25", "close": 686.132402, "volume": 7316.0}, {"date": "1996-03-26", "close": 691.7718464, "volume": 1360.0}, {"date": "1996-03-27", "close": 697.4112908, "volume": 1304.0}, {"date": "1996-03-28", "close": 689.8920316, "volume": 1252.0}, {"date": "1996-03-29", "close": 684.2525872, "volume": 1456.0}, {"date": "1996-04-01", "close": 671.0938836, "volume": 2143.0}, {"date": "1996-04-02", "close": 680.4929576, "volume": 576.0}, {"date": "1996-04-03", "close": 689.8920316, "volume": 877.0}, {"date": "1996-04-04", "close": 695.531476, "volume": 2259.0}, {"date": "1996-04-05", "close": 695.531476, "volume": null}, {"date": "1996-04-08", "close": 695.531476, "volume": null}, {"date": "1996-04-09", "close": 714.329624, "volume": 240.0}, {"date": "1996-04-10", "close": 718.0892536, "volume": 4954.0}, {"date": "1996-04-11", "close": 723.728698, "volume": 6482.0}, {"date": "1996-04-12", "close": 751.92592, "volume": 20173.0}, {"date": "1996-04-15", "close": 765.0846236, "volume": 8489.0}, {"date": "1996-04-16", "close": 755.6855496, "volume": 2631.0}, {"date": "1996-04-17", "close": 751.92592, "volume": 7248.0}, {"date": "1996-04-18", "close": 738.7672164, "volume": 2505.0}, {"date": "1996-04-19", "close": 731.2479572, "volume": 2996.0}, {"date": "1996-04-22", "close": 727.4883276, "volume": 2917.0}, {"date": "1996-04-23", "close": 727.4883276, "volume": 5598.0}, {"date": "1996-04-24", "close": 723.728698, "volume": 5510.0}, {"date": "1996-04-25", "close": 723.728698, "volume": null}, {"date": "1996-04-26", "close": 712.4498092, "volume": 2182.0}, {"date": "1996-04-29", "close": 708.6901796, "volume": 985.0}, {"date": "1996-04-30", "close": 699.2911056, "volume": 4478.0}, {"date": "1996-05-01", "close": 688.0122168, "volume": 11682.0}, {"date": "1996-05-02", "close": 712.4498092, "volume": 10366.0}, {"date": "1996-05-03", "close": 714.329624, "volume": 9461.0}, {"date": "1996-05-06", "close": 733.127772, "volume": 6304.0}, {"date": "1996-05-07", "close": 751.92592, "volume": 2183.0}, {"date": "1996-05-08", "close": 751.92592, "volume": 2043.0}, {"date": "1996-05-09", "close": 751.92592, "volume": 3856.0}, {"date": "1996-05-10", "close": 742.526846, "volume": 1057.0}, {"date": "1996-05-13", "close": 748.1662904, "volume": 565.0}, {"date": "1996-05-14", "close": 751.92592, "volume": 1901.0}, {"date": "1996-05-15", "close": 740.6470312, "volume": 2765.0}, {"date": "1996-05-16", "close": 721.8488832, "volume": 3819.0}, {"date": "1996-05-17", "close": 733.127772, "volume": 6786.0}, {"date": "1996-05-20", "close": 731.2479572, "volume": 1188.0}, {"date": "1996-05-21", "close": 704.93055, "volume": 887.0}, {"date": "1996-05-22", "close": 704.93055, "volume": 1347.0}, {"date": "1996-05-23", "close": 718.0892536, "volume": 1868.0}, {"date": "1996-05-24", "close": 727.4883276, "volume": 3738.0}, {"date": "1996-05-27", "close": 727.4883276, "volume": 924.0}, {"date": "1996-05-28", "close": 714.329624, "volume": 327.0}, {"date": "1996-05-29", "close": 684.2525872, "volume": 14127.0}, {"date": "1996-05-30", "close": 676.733328, "volume": 15044.0}, {"date": "1996-05-31", "close": 654.1755504, "volume": 2530.0}, {"date": "1996-06-03", "close": 650.4159208, "volume": 1737.0}, {"date": "1996-06-04", "close": 657.93518, "volume": 1974.0}, {"date": "1996-06-05", "close": 665.4544392, "volume": 4397.0}, {"date": "1996-06-06", "close": 657.93518, "volume": 4295.0}, {"date": "1996-06-07", "close": 648.536106, "volume": 7744.0}, {"date": "1996-06-10", "close": 648.536106, "volume": null}, {"date": "1996-06-11", "close": 648.536106, "volume": 7710.0}, {"date": "1996-06-12", "close": 644.7764764, "volume": 2010.0}, {"date": "1996-06-13", "close": 648.536106, "volume": 1576.0}, {"date": "1996-06-14", "close": 657.93518, "volume": 2933.0}, {"date": "1996-06-17", "close": 686.132402, "volume": 1994.0}, {"date": "1996-06-18", "close": 682.3727724, "volume": 5635.0}, {"date": "1996-06-19", "close": 676.733328, "volume": 4631.0}, {"date": "1996-06-20", "close": 686.132402, "volume": 1109.0}, {"date": "1996-06-21", "close": 691.7718464, "volume": 2748.0}, {"date": "1996-06-24", "close": 689.8920316, "volume": 461.0}, {"date": "1996-06-25", "close": 699.2911056, "volume": 1218.0}, {"date": "1996-06-26", "close": 688.0122168, "volume": 6180.0}, {"date": "1996-06-27", "close": 699.2911056, "volume": 1372.0}, {"date": "1996-06-28", "close": 691.7718464, "volume": 4976.0}, {"date": "1996-07-01", "close": 680.4929576, "volume": 6375.0}, {"date": "1996-07-02", "close": 682.3727724, "volume": 2410.0}, {"date": "1996-07-03", "close": 680.4929576, "volume": 5423.0}, {"date": "1996-07-04", "close": 680.4929576, "volume": 2795.0}, {"date": "1996-07-05", "close": 676.733328, "volume": 1518.0}, {"date": "1996-07-08", "close": 669.2140688, "volume": 1180.0}, {"date": "1996-07-09", "close": 676.733328, "volume": 2569.0}, {"date": "1996-07-10", "close": 691.7718464, "volume": 975.0}, {"date": "1996-07-11", "close": 689.8920316, "volume": 4211.0}, {"date": "1996-07-12", "close": 680.4929576, "volume": 1122.0}, {"date": "1996-07-15", "close": 686.132402, "volume": 1819.0}, {"date": "1996-07-16", "close": 646.6562912, "volume": 4563.0}, {"date": "1996-07-17", "close": 648.536106, "volume": 3673.0}, {"date": "1996-07-18", "close": 646.6562912, "volume": 4287.0}, {"date": "1996-07-19", "close": 657.93518, "volume": 4606.0}, {"date": "1996-07-22", "close": 654.1755504, "volume": 2150.0}, {"date": "1996-07-23", "close": 654.1755504, "volume": 6334.0}, {"date": "1996-07-24", "close": 642.8966616, "volume": 1383.0}, {"date": "1996-07-25", "close": 648.536106, "volume": 1146.0}, {"date": "1996-07-26", "close": 646.6562912, "volume": 8639.0}, {"date": "1996-07-29", "close": 646.6562912, "volume": 971.0}, {"date": "1996-07-30", "close": 639.137032, "volume": 3347.0}, {"date": "1996-07-31", "close": 652.2957356, "volume": 3278.0}, {"date": "1996-08-01", "close": 656.0553652, "volume": 3284.0}, {"date": "1996-08-02", "close": 686.132402, "volume": 12005.0}, {"date": "1996-08-05", "close": 699.2911056, "volume": 3231.0}, {"date": "1996-08-06", "close": 695.531476, "volume": 778.0}, {"date": "1996-08-07", "close": 686.132402, "volume": 4614.0}, {"date": "1996-08-08", "close": 686.132402, "volume": 1207.0}, {"date": "1996-08-09", "close": 686.132402, "volume": 139.0}, {"date": "1996-08-12", "close": 688.0122168, "volume": 736.0}, {"date": "1996-08-13", "close": 695.531476, "volume": 1903.0}, {"date": "1996-08-14", "close": 703.0507352, "volume": 3565.0}, {"date": "1996-08-15", "close": 723.728698, "volume": 4664.0}, {"date": "1996-08-16", "close": 727.4883276, "volume": 2711.0}, {"date": "1996-08-19", "close": 714.329624, "volume": 2289.0}, {"date": "1996-08-20", "close": 718.0892536, "volume": 4074.0}, {"date": "1996-08-21", "close": 725.6085128, "volume": 2539.0}, {"date": "1996-08-22", "close": 725.6085128, "volume": 2958.0}, {"date": "1996-08-23", "close": 725.6085128, "volume": 4219.0}, {"date": "1996-08-26", "close": 736.8874016, "volume": 48261.0}, {"date": "1996-08-27", "close": 733.127772, "volume": 2700.0}, {"date": "1996-08-28", "close": 733.127772, "volume": 4691.0}, {"date": "1996-08-29", "close": 736.8874016, "volume": 1131.0}, {"date": "1996-08-30", "close": 733.127772, "volume": 2171.0}, {"date": "1996-09-02", "close": 725.6085128, "volume": 1800.0}, {"date": "1996-09-03", "close": 727.4883276, "volume": 2032.0}, {"date": "1996-09-04", "close": 723.728698, "volume": 488.0}, {"date": "1996-09-05", "close": 714.329624, "volume": 1080.0}, {"date": "1996-09-06", "close": 695.531476, "volume": 248.0}, {"date": "1996-09-09", "close": 708.6901796, "volume": 94.0}, {"date": "1996-09-10", "close": 699.2911056, "volume": 1158.0}, {"date": "1996-09-11", "close": 703.0507352, "volume": 2183.0}, {"date": "1996-09-12", "close": 680.4929576, "volume": 982.0}, {"date": "1996-09-13", "close": 676.733328, "volume": 1020.0}, {"date": "1996-09-16", "close": 688.0122168, "volume": 475.0}, {"date": "1996-09-17", "close": 695.531476, "volume": 1058.0}, {"date": "1996-09-18", "close": 688.0122168, "volume": 1376.0}, {"date": "1996-09-19", "close": 688.0122168, "volume": 231.0}, {"date": "1996-09-20", "close": 688.0122168, "volume": 1877.0}, {"date": "1996-09-23", "close": 684.2525872, "volume": 1104.0}, {"date": "1996-09-24", "close": 680.4929576, "volume": 1109.0}, {"date": "1996-09-25", "close": 678.6131428, "volume": 1855.0}, {"date": "1996-09-26", "close": 718.0892536, "volume": 627.0}, {"date": "1996-09-27", "close": 727.4883276, "volume": 1512.0}, {"date": "1996-09-30", "close": 723.728698, "volume": 4017.0}, {"date": "1996-10-01", "close": 695.531476, "volume": 437.0}, {"date": "1996-10-02", "close": 704.93055, "volume": 5554.0}, {"date": "1996-10-03", "close": 708.6901796, "volume": 1239.0}, {"date": "1996-10-04", "close": 710.5699944, "volume": 4860.0}, {"date": "1996-10-07", "close": 723.728698, "volume": 1758.0}, {"date": "1996-10-08", "close": 704.93055, "volume": 3451.0}, {"date": "1996-10-09", "close": 680.4929576, "volume": 2551.0}, {"date": "1996-10-10", "close": 686.132402, "volume": 1136.0}, {"date": "1996-10-11", "close": 678.6131428, "volume": 3728.0}, {"date": "1996-10-14", "close": 688.0122168, "volume": 3415.0}, {"date": "1996-10-15", "close": 691.7718464, "volume": 593.0}, {"date": "1996-10-16", "close": 691.7718464, "volume": 2466.0}, {"date": "1996-10-17", "close": 693.6516612, "volume": 3753.0}, {"date": "1996-10-18", "close": 704.93055, "volume": 1829.0}, {"date": "1996-10-21", "close": 691.7718464, "volume": 1960.0}, {"date": "1996-10-22", "close": 695.531476, "volume": 223.0}, {"date": "1996-10-23", "close": 701.1709204, "volume": 7350.0}, {"date": "1996-10-24", "close": 714.329624, "volume": 692.0}, {"date": "1996-10-25", "close": 699.2911056, "volume": 1448.0}, {"date": "1996-10-28", "close": 703.0507352, "volume": 3491.0}, {"date": "1996-10-29", "close": 703.0507352, "volume": 1260.0}, {"date": "1996-10-30", "close": 723.728698, "volume": 301.0}, {"date": "1996-10-31", "close": 706.8103648, "volume": 1145.0}, {"date": "1996-11-01", "close": 697.4112908, "volume": 573.0}, {"date": "1996-11-04", "close": 714.329624, "volume": 236.0}, {"date": "1996-11-05", "close": 714.329624, "volume": 2769.0}, {"date": "1996-11-06", "close": 733.127772, "volume": 1525.0}, {"date": "1996-11-07", "close": 742.526846, "volume": 486.0}, {"date": "1996-11-08", "close": 723.728698, "volume": 2174.0}, {"date": "1996-11-11", "close": 710.5699944, "volume": 312.0}, {"date": "1996-11-12", "close": 704.93055, "volume": 1450.0}, {"date": "1996-11-13", "close": 699.2911056, "volume": 3337.0}, {"date": "1996-11-14", "close": 704.93055, "volume": 788.0}, {"date": "1996-11-15", "close": 714.329624, "volume": 4292.0}, {"date": "1996-11-18", "close": 723.728698, "volume": 252.0}, {"date": "1996-11-19", "close": 710.5699944, "volume": 113.0}, {"date": "1996-11-20", "close": 716.2094388, "volume": 4865.0}, {"date": "1996-11-21", "close": 723.728698, "volume": 4897.0}, {"date": "1996-11-22", "close": 718.0892536, "volume": 374.0}, {"date": "1996-11-25", "close": 723.728698, "volume": 692.0}, {"date": "1996-11-26", "close": 712.4498092, "volume": 1362.0}, {"date": "1996-11-27", "close": 695.531476, "volume": 5880.0}, {"date": "1996-11-28", "close": 699.2911056, "volume": 4861.0}, {"date": "1996-11-29", "close": 695.531476, "volume": 903.0}, {"date": "1996-12-02", "close": 691.7718464, "volume": 1040.0}, {"date": "1996-12-03", "close": 689.8920316, "volume": 7039.0}, {"date": "1996-12-04", "close": 695.531476, "volume": 1932.0}, {"date": "1996-12-05", "close": 693.6516612, "volume": 3081.0}, {"date": "1996-12-06", "close": 686.132402, "volume": 844.0}, {"date": "1996-12-09", "close": 686.132402, "volume": 416.0}, {"date": "1996-12-10", "close": 691.7718464, "volume": 1112.0}, {"date": "1996-12-11", "close": 699.2911056, "volume": 2510.0}, {"date": "1996-12-12", "close": 695.531476, "volume": 2090.0}, {"date": "1996-12-13", "close": 695.531476, "volume": 1532.0}, {"date": "1996-12-16", "close": 695.531476, "volume": 384.0}, {"date": "1996-12-17", "close": 701.1709204, "volume": 886.0}, {"date": "1996-12-18", "close": 695.531476, "volume": 19823.0}, {"date": "1996-12-19", "close": 704.93055, "volume": 1469.0}, {"date": "1996-12-20", "close": 723.728698, "volume": 391.0}, {"date": "1996-12-23", "close": 729.3681424, "volume": 312.0}, {"date": "1996-12-24", "close": 735.0075868, "volume": 768.0}, {"date": "1996-12-25", "close": 735.0075868, "volume": null}, {"date": "1996-12-26", "close": 735.0075868, "volume": null}, {"date": "1996-12-27", "close": 748.1662904, "volume": 115.0}, {"date": "1996-12-30", "close": 751.92592, "volume": 1488.0}, {"date": "1996-12-31", "close": 751.92592, "volume": 1054.0}, {"date": "1997-01-01", "close": 751.92592, "volume": null}, {"date": "1997-01-02", "close": 761.324994, "volume": 302.0}, {"date": "1997-01-03", "close": 740.6470312, "volume": 1158.0}, {"date": "1997-01-06", "close": 735.0075868, "volume": 2650.0}, {"date": "1997-01-07", "close": 716.2094388, "volume": 456.0}, {"date": "1997-01-08", "close": 738.7672164, "volume": 1553.0}, {"date": "1997-01-09", "close": 744.4066608, "volume": 2453.0}, {"date": "1997-01-10", "close": 759.4451792, "volume": 7617.0}, {"date": "1997-01-13", "close": 765.0846236, "volume": 2496.0}, {"date": "1997-01-14", "close": 763.2048088, "volume": 2023.0}, {"date": "1997-01-15", "close": 763.2048088, "volume": 1406.0}, {"date": "1997-01-16", "close": 774.4836976, "volume": 793.0}, {"date": "1997-01-17", "close": 785.7625864, "volume": 545.0}, {"date": "1997-01-20", "close": 785.7625864, "volume": 1794.0}, {"date": "1997-01-21", "close": 774.4836976, "volume": 144.0}, {"date": "1997-01-22", "close": 770.724068, "volume": 732.0}, {"date": "1997-01-23", "close": 772.6038828, "volume": 2283.0}, {"date": "1997-01-24", "close": 770.724068, "volume": 4053.0}, {"date": "1997-01-27", "close": 770.724068, "volume": null}, {"date": "1997-01-28", "close": 763.2048088, "volume": 1464.0}, {"date": "1997-01-29", "close": 783.8827716, "volume": 5105.0}, {"date": "1997-01-30", "close": 770.724068, "volume": 3477.0}, {"date": "1997-01-31", "close": 766.9644384, "volume": 2122.0}, {"date": "1997-02-03", "close": 770.724068, "volume": 2104.0}, {"date": "1997-02-04", "close": 772.6038828, "volume": 3759.0}, {"date": "1997-02-05", "close": 770.724068, "volume": 662.0}, {"date": "1997-02-06", "close": 766.9644384, "volume": 3310.0}, {"date": "1997-02-07", "close": 770.724068, "volume": 608.0}, {"date": "1997-02-10", "close": 766.9644384, "volume": 1977.0}, {"date": "1997-02-11", "close": 761.324994, "volume": 706.0}, {"date": "1997-02-12", "close": 768.8442532, "volume": 1155.0}, {"date": "1997-02-13", "close": 768.8442532, "volume": 8257.0}, {"date": "1997-02-14", "close": 759.4451792, "volume": 692.0}, {"date": "1997-02-17", "close": 770.724068, "volume": 443.0}, {"date": "1997-02-18", "close": 808.320364, "volume": 4935.0}, {"date": "1997-02-19", "close": 789.522216, "volume": 18612.0}, {"date": "1997-02-20", "close": 813.9598084, "volume": 26010.0}, {"date": "1997-02-21", "close": 821.4790676, "volume": 4666.0}, {"date": "1997-02-24", "close": 827.118512, "volume": 1975.0}, {"date": "1997-02-25", "close": 838.3974008, "volume": 850.0}, {"date": "1997-02-26", "close": 845.91666, "volume": 728.0}, {"date": "1997-02-27", "close": 855.315734, "volume": 2059.0}, {"date": "1997-02-28", "close": 834.6377712, "volume": 6355.0}, {"date": "1997-03-03", "close": 812.0799936, "volume": 3408.0}, {"date": "1997-03-04", "close": 827.118512, "volume": 1683.0}, {"date": "1997-03-05", "close": 823.3588824, "volume": 2384.0}, {"date": "1997-03-06", "close": 830.8781416, "volume": 988.0}, {"date": "1997-03-07", "close": 855.315734, "volume": 1337.0}, {"date": "1997-03-10", "close": 883.512956, "volume": 1919.0}, {"date": "1997-03-11", "close": 877.8735116, "volume": 2925.0}, {"date": "1997-03-12", "close": 874.113882, "volume": 1628.0}, {"date": "1997-03-13", "close": 892.91203, "volume": 1042.0}, {"date": "1997-03-14", "close": 907.9505484, "volume": 1652.0}, {"date": "1997-03-17", "close": 892.91203, "volume": 3097.0}, {"date": "1997-03-18", "close": 883.512956, "volume": 1107.0}, {"date": "1997-03-19", "close": 855.315734, "volume": 3743.0}, {"date": "1997-03-20", "close": 868.4744376, "volume": 548.0}, {"date": "1997-03-21", "close": 877.8735116, "volume": 2713.0}, {"date": "1997-03-24", "close": 872.2340672, "volume": 1256.0}, {"date": "1997-03-25", "close": 883.512956, "volume": 6827.0}, {"date": "1997-03-26", "close": 883.512956, "volume": 6132.0}, {"date": "1997-03-27", "close": 887.2725856, "volume": 9426.0}, {"date": "1997-03-28", "close": 887.2725856, "volume": null}, {"date": "1997-03-31", "close": 887.2725856, "volume": null}, {"date": "1997-04-01", "close": 864.714808, "volume": 3132.0}, {"date": "1997-04-02", "close": 868.4744376, "volume": 3937.0}, {"date": "1997-04-03", "close": 855.315734, "volume": 8178.0}, {"date": "1997-04-04", "close": 856.2556414, "volume": 12956.0}, {"date": "1997-04-07", "close": 787.6424012, "volume": 9666.0}, {"date": "1997-04-08", "close": 783.8827716, "volume": 976.0}, {"date": "1997-04-09", "close": 789.522216, "volume": 2585.0}, {"date": "1997-04-10", "close": 800.8011048, "volume": 5083.0}, {"date": "1997-04-11", "close": 800.8011048, "volume": 1043.0}, {"date": "1997-04-14", "close": 791.4020308, "volume": 2842.0}, {"date": "1997-04-15", "close": 795.1616604, "volume": 5515.0}, {"date": "1997-04-16", "close": 791.4020308, "volume": 6679.0}, {"date": "1997-04-17", "close": 800.8011048, "volume": 2703.0}, {"date": "1997-04-18", "close": 813.9598084, "volume": 2158.0}, {"date": "1997-04-21", "close": 808.320364, "volume": 761.0}, {"date": "1997-04-22", "close": 813.9598084, "volume": 479.0}, {"date": "1997-04-23", "close": 836.517586, "volume": 4059.0}, {"date": "1997-04-24", "close": 836.517586, "volume": 1323.0}, {"date": "1997-04-25", "close": 836.517586, "volume": null}, {"date": "1997-04-28", "close": 849.6762896, "volume": 432.0}, {"date": "1997-04-29", "close": 847.7964748, "volume": 474.0}, {"date": "1997-04-30", "close": 879.7533264, "volume": 6822.0}, {"date": "1997-05-01", "close": 857.1955488, "volume": 1040.0}, {"date": "1997-05-02", "close": 842.1570304, "volume": 4227.0}, {"date": "1997-05-05", "close": 828.9983268, "volume": 425.0}, {"date": "1997-05-06", "close": 840.2772156, "volume": 2251.0}, {"date": "1997-05-07", "close": 845.91666, "volume": 4965.0}, {"date": "1997-05-08", "close": 845.91666, "volume": 1887.0}, {"date": "1997-05-09", "close": 860.9551784, "volume": 8937.0}, {"date": "1997-05-12", "close": 866.5946228, "volume": 1122.0}, {"date": "1997-05-13", "close": 866.5946228, "volume": 1006.0}, {"date": "1997-05-14", "close": 857.1955488, "volume": 1301.0}, {"date": "1997-05-15", "close": 855.315734, "volume": 1506.0}, {"date": "1997-05-16", "close": 855.315734, "volume": 8998.0}, {"date": "1997-05-19", "close": 875.9936968, "volume": 1709.0}, {"date": "1997-05-20", "close": 898.5514744, "volume": 2661.0}, {"date": "1997-05-21", "close": 915.4698076, "volume": 139.0}, {"date": "1997-05-22", "close": 902.311104, "volume": 516.0}, {"date": "1997-05-23", "close": 892.91203, "volume": 1656.0}, {"date": "1997-05-26", "close": 896.48367812, "volume": 2369.0}, {"date": "1997-05-27", "close": 906.0707336, "volume": 1904.0}, {"date": "1997-05-28", "close": 902.311104, "volume": 1018.0}, {"date": "1997-05-29", "close": 898.5514744, "volume": 1071.0}, {"date": "1997-05-30", "close": 892.91203, "volume": 938.0}, {"date": "1997-06-02", "close": 892.91203, "volume": 292.0}, {"date": "1997-06-03", "close": 892.91203, "volume": 10945.0}, {"date": "1997-06-04", "close": 887.2725856, "volume": 1681.0}, {"date": "1997-06-05", "close": 868.4744376, "volume": 2637.0}, {"date": "1997-06-06", "close": 870.3542524, "volume": 593.0}, {"date": "1997-06-09", "close": 870.3542524, "volume": null}, {"date": "1997-06-10", "close": 877.8735116, "volume": 2998.0}, {"date": "1997-06-11", "close": 874.113882, "volume": 857.0}, {"date": "1997-06-12", "close": 887.2725856, "volume": 1796.0}, {"date": "1997-06-13", "close": 892.91203, "volume": 4158.0}, {"date": "1997-06-16", "close": 921.109252, "volume": 4902.0}, {"date": "1997-06-17", "close": 928.6285112, "volume": 2127.0}, {"date": "1997-06-18", "close": 921.109252, "volume": 3348.0}, {"date": "1997-06-19", "close": 921.109252, "volume": 10276.0}, {"date": "1997-06-20", "close": 921.109252, "volume": 4800.0}, {"date": "1997-06-23", "close": 921.109252, "volume": 144.0}, {"date": "1997-06-24", "close": 902.311104, "volume": 2503.0}, {"date": "1997-06-25", "close": 907.9505484, "volume": 1933.0}, {"date": "1997-06-26", "close": 921.109252, "volume": 3654.0}, {"date": "1997-06-27", "close": 911.710178, "volume": 1150.0}, {"date": "1997-06-30", "close": 907.9505484, "volume": 1422.0}, {"date": "1997-07-01", "close": 911.710178, "volume": 1005.0}, {"date": "1997-07-02", "close": 921.109252, "volume": 2627.0}, {"date": "1997-07-03", "close": 921.109252, "volume": 1352.0}, {"date": "1997-07-04", "close": 921.109252, "volume": 1314.0}, {"date": "1997-07-07", "close": 911.710178, "volume": 329.0}, {"date": "1997-07-08", "close": 874.113882, "volume": 298.0}, {"date": "1997-07-09", "close": 911.710178, "volume": 881.0}, {"date": "1997-07-10", "close": 906.0707336, "volume": 3917.0}, {"date": "1997-07-11", "close": 907.9505484, "volume": 318.0}, {"date": "1997-07-14", "close": 892.91203, "volume": 1488.0}, {"date": "1997-07-15", "close": 883.512956, "volume": 1506.0}, {"date": "1997-07-16", "close": 872.2340672, "volume": 1627.0}, {"date": "1997-07-17", "close": 877.8735116, "volume": 3995.0}, {"date": "1997-07-18", "close": 898.5514744, "volume": 3661.0}, {"date": "1997-07-21", "close": 902.311104, "volume": 6292.0}, {"date": "1997-07-22", "close": 902.311104, "volume": 1302.0}, {"date": "1997-07-23", "close": 911.710178, "volume": 1109.0}, {"date": "1997-07-24", "close": 902.311104, "volume": 254.0}, {"date": "1997-07-25", "close": 898.5514744, "volume": 432.0}, {"date": "1997-07-28", "close": 883.512956, "volume": 4753.0}, {"date": "1997-07-29", "close": 872.2340672, "volume": 3535.0}, {"date": "1997-07-30", "close": 889.1524004, "volume": 4007.0}, {"date": "1997-07-31", "close": 911.710178, "volume": 9943.0}, {"date": "1997-08-01", "close": 911.710178, "volume": 2539.0}, {"date": "1997-08-04", "close": 911.710178, "volume": 757.0}, {"date": "1997-08-05", "close": 911.710178, "volume": 2040.0}, {"date": "1997-08-06", "close": 898.5514744, "volume": 495.0}, {"date": "1997-08-07", "close": 891.0322152, "volume": 1306.0}, {"date": "1997-08-08", "close": 896.6716596, "volume": 7008.0}, {"date": "1997-08-11", "close": 883.512956, "volume": 1214.0}, {"date": "1997-08-12", "close": 885.3927708, "volume": 4000.0}, {"date": "1997-08-13", "close": 862.8349932, "volume": 1830.0}, {"date": "1997-08-14", "close": 855.315734, "volume": 1084.0}, {"date": "1997-08-15", "close": 849.6762896, "volume": 610.0}, {"date": "1997-08-18", "close": 836.517586, "volume": 656.0}, {"date": "1997-08-19", "close": 842.1570304, "volume": 627.0}, {"date": "1997-08-20", "close": 836.517586, "volume": 652.0}, {"date": "1997-08-21", "close": 860.9551784, "volume": 788.0}, {"date": "1997-08-22", "close": 827.118512, "volume": 527.0}, {"date": "1997-08-25", "close": 815.8396232, "volume": 4919.0}, {"date": "1997-08-26", "close": 793.2818456, "volume": 238.0}, {"date": "1997-08-27", "close": 798.92129, "volume": 2267.0}, {"date": "1997-08-28", "close": 836.517586, "volume": 972.0}, {"date": "1997-08-29", "close": 817.719438, "volume": 742.0}, {"date": "1997-09-01", "close": 808.320364, "volume": 1275.0}, {"date": "1997-09-02", "close": 793.2818456, "volume": 549.0}, {"date": "1997-09-03", "close": 789.522216, "volume": 515.0}, {"date": "1997-09-04", "close": 778.2433272, "volume": 6611.0}, {"date": "1997-09-05", "close": 789.522216, "volume": 2197.0}, {"date": "1997-09-08", "close": 797.0414752, "volume": 1202.0}, {"date": "1997-09-09", "close": 795.1616604, "volume": 1685.0}, {"date": "1997-09-10", "close": 782.0029568, "volume": 1592.0}, {"date": "1997-09-11", "close": 765.0846236, "volume": 4515.0}, {"date": "1997-09-12", "close": 753.8057348, "volume": 382.0}, {"date": "1997-09-15", "close": 761.324994, "volume": 1915.0}, {"date": "1997-09-16", "close": 761.324994, "volume": 5516.0}, {"date": "1997-09-17", "close": 751.92592, "volume": 4368.0}, {"date": "1997-09-18", "close": 736.8874016, "volume": 5520.0}, {"date": "1997-09-19", "close": 746.2864756, "volume": 3343.0}, {"date": "1997-09-22", "close": 755.6855496, "volume": 3711.0}, {"date": "1997-09-23", "close": 766.9644384, "volume": 7154.0}, {"date": "1997-09-24", "close": 763.2048088, "volume": 5729.0}, {"date": "1997-09-25", "close": 770.724068, "volume": 5764.0}, {"date": "1997-09-26", "close": 774.4836976, "volume": 2972.0}, {"date": "1997-09-29", "close": 778.2433272, "volume": 1177.0}, {"date": "1997-09-30", "close": 800.8011048, "volume": 7534.0}, {"date": "1997-10-01", "close": 836.517586, "volume": 3288.0}, {"date": "1997-10-02", "close": 825.2386972, "volume": 6066.0}, {"date": "1997-10-03", "close": 823.3588824, "volume": 1356.0}, {"date": "1997-10-06", "close": 823.3588824, "volume": 485.0}, {"date": "1997-10-07", "close": 808.320364, "volume": 145.0}, {"date": "1997-10-08", "close": 821.4790676, "volume": 2243.0}, {"date": "1997-10-09", "close": 813.9598084, "volume": 3913.0}, {"date": "1997-10-10", "close": 815.8396232, "volume": 1205.0}, {"date": "1997-10-13", "close": 785.7625864, "volume": 913.0}, {"date": "1997-10-14", "close": 772.6038828, "volume": 3061.0}, {"date": "1997-10-15", "close": 776.3635124, "volume": 2957.0}, {"date": "1997-10-16", "close": 768.8442532, "volume": 560.0}, {"date": "1997-10-17", "close": 759.4451792, "volume": 2995.0}, {"date": "1997-10-20", "close": 748.1662904, "volume": 456.0}, {"date": "1997-10-21", "close": 751.92592, "volume": 1466.0}, {"date": "1997-10-22", "close": 735.0075868, "volume": 1695.0}, {"date": "1997-10-23", "close": 706.8103648, "volume": 1670.0}, {"date": "1997-10-24", "close": 672.9736984, "volume": 4207.0}, {"date": "1997-10-27", "close": 616.5792544, "volume": 3084.0}, {"date": "1997-10-28", "close": 545.146292, "volume": 3634.0}, {"date": "1997-10-29", "close": 605.3003656, "volume": 5413.0}, {"date": "1997-10-30", "close": 635.3774024, "volume": 4933.0}, {"date": "1997-10-31", "close": 639.137032, "volume": 8509.0}, {"date": "1997-11-03", "close": 663.5746244, "volume": 697.0}, {"date": "1997-11-04", "close": 669.2140688, "volume": 446.0}, {"date": "1997-11-05", "close": 650.4159208, "volume": 986.0}, {"date": "1997-11-06", "close": 669.2140688, "volume": 2304.0}, {"date": "1997-11-07", "close": 661.6948096, "volume": 1368.0}, {"date": "1997-11-10", "close": 635.3774024, "volume": 1155.0}, {"date": "1997-11-11", "close": 639.137032, "volume": 2141.0}, {"date": "1997-11-12", "close": 635.3774024, "volume": 616.0}, {"date": "1997-11-13", "close": 616.5792544, "volume": 2223.0}, {"date": "1997-11-14", "close": 610.93981, "volume": 15171.0}, {"date": "1997-11-17", "close": 620.338884, "volume": 586.0}, {"date": "1997-11-18", "close": 603.4205508, "volume": 321.0}, {"date": "1997-11-19", "close": 618.4590692, "volume": 10820.0}, {"date": "1997-11-20", "close": 603.4205508, "volume": 429.0}, {"date": "1997-11-21", "close": 605.3003656, "volume": 795.0}, {"date": "1997-11-24", "close": 592.141662, "volume": 900.0}, {"date": "1997-11-25", "close": 567.7040696, "volume": 862.0}, {"date": "1997-11-26", "close": 563.94444, "volume": 8097.0}, {"date": "1997-11-27", "close": 541.95060684, "volume": 13138.0}, {"date": "1997-11-28", "close": 516.94907, "volume": 8831.0}, {"date": "1997-12-01", "close": 563.94444, "volume": 796.0}, {"date": "1997-12-02", "close": 569.5838844, "volume": 4111.0}, {"date": "1997-12-03", "close": 592.141662, "volume": 6805.0}, {"date": "1997-12-04", "close": 612.8196248, "volume": 11021.0}, {"date": "1997-12-05", "close": 624.0985136, "volume": 9927.0}, {"date": "1997-12-08", "close": 629.737958, "volume": 2286.0}, {"date": "1997-12-09", "close": 620.338884, "volume": 2953.0}, {"date": "1997-12-10", "close": 622.2186988, "volume": 3518.0}, {"date": "1997-12-11", "close": 610.93981, "volume": 6454.0}, {"date": "1997-12-12", "close": 597.7811064, "volume": 1852.0}, {"date": "1997-12-15", "close": 597.7811064, "volume": 1346.0}, {"date": "1997-12-16", "close": 597.7811064, "volume": 3393.0}, {"date": "1997-12-17", "close": 603.4205508, "volume": 6588.0}, {"date": "1997-12-18", "close": 616.20329144, "volume": 4552.0}, {"date": "1997-12-19", "close": 612.8196248, "volume": 2010.0}, {"date": "1997-12-22", "close": 580.8627732, "volume": 1949.0}, {"date": "1997-12-23", "close": 605.3003656, "volume": 1735.0}, {"date": "1997-12-24", "close": 592.141662, "volume": 2832.0}, {"date": "1997-12-25", "close": 592.141662, "volume": null}, {"date": "1997-12-26", "close": 592.141662, "volume": null}, {"date": "1997-12-29", "close": 592.141662, "volume": 2265.0}, {"date": "1997-12-30", "close": 599.6609212, "volume": 1589.0}, {"date": "1997-12-31", "close": 605.3003656, "volume": 207.0}, {"date": "1998-01-01", "close": 605.3003656, "volume": null}, {"date": "1998-01-02", "close": 605.3003656, "volume": 465.0}, {"date": "1998-01-05", "close": 605.3003656, "volume": 2399.0}, {"date": "1998-01-06", "close": 605.3003656, "volume": 566.0}, {"date": "1998-01-07", "close": 592.141662, "volume": 2358.0}, {"date": "1998-01-08", "close": 597.7811064, "volume": 2049.0}, {"date": "1998-01-09", "close": 588.3820324, "volume": 1453.0}, {"date": "1998-01-12", "close": 563.94444, "volume": 2375.0}, {"date": "1998-01-13", "close": 565.8242548, "volume": 10115.0}, {"date": "1998-01-14", "close": 571.4636992, "volume": 4076.0}, {"date": "1998-01-15", "close": 567.7040696, "volume": 3781.0}, {"date": "1998-01-16", "close": 563.94444, "volume": 1250.0}, {"date": "1998-01-19", "close": 577.1031436, "volume": 1181.0}, {"date": "1998-01-20", "close": 582.742588, "volume": 7844.0}, {"date": "1998-01-21", "close": 582.742588, "volume": 6978.0}, {"date": "1998-01-22", "close": 592.141662, "volume": 1109.0}, {"date": "1998-01-23", "close": 601.540736, "volume": 3243.0}, {"date": "1998-01-26", "close": 601.540736, "volume": null}, {"date": "1998-01-27", "close": 612.8196248, "volume": 4066.0}, {"date": "1998-01-28", "close": 620.338884, "volume": 2687.0}, {"date": "1998-01-29", "close": 620.338884, "volume": 1915.0}, {"date": "1998-01-30", "close": 625.9783284, "volume": 3216.0}, {"date": "1998-02-02", "close": 624.0985136, "volume": 1381.0}, {"date": "1998-02-03", "close": 641.0168468, "volume": 5112.0}, {"date": "1998-02-04", "close": 667.334254, "volume": 3111.0}, {"date": "1998-02-05", "close": 676.733328, "volume": 2560.0}, {"date": "1998-02-06", "close": 661.6948096, "volume": 3160.0}, {"date": "1998-02-09", "close": 676.733328, "volume": 1751.0}, {"date": "1998-02-10", "close": 676.733328, "volume": 314.0}, {"date": "1998-02-11", "close": 686.132402, "volume": 17954.0}, {"date": "1998-02-12", "close": 688.0122168, "volume": 1339.0}, {"date": "1998-02-13", "close": 676.733328, "volume": 1505.0}, {"date": "1998-02-16", "close": 672.9736984, "volume": 513.0}, {"date": "1998-02-17", "close": 704.93055, "volume": 1778.0}, {"date": "1998-02-18", "close": 676.733328, "volume": 6395.0}, {"date": "1998-02-19", "close": 676.733328, "volume": 36578.0}, {"date": "1998-02-20", "close": 684.2525872, "volume": 11323.0}, {"date": "1998-02-23", "close": 637.2572172, "volume": 1471.0}, {"date": "1998-02-24", "close": 620.338884, "volume": 1674.0}, {"date": "1998-02-25", "close": 610.93981, "volume": 905.0}, {"date": "1998-02-26", "close": 597.7811064, "volume": 1105.0}, {"date": "1998-02-27", "close": 582.742588, "volume": 4852.0}, {"date": "1998-03-02", "close": 580.8627732, "volume": 2491.0}, {"date": "1998-03-03", "close": 575.2233288, "volume": 2673.0}, {"date": "1998-03-04", "close": 588.3820324, "volume": 333.0}, {"date": "1998-03-05", "close": 580.8627732, "volume": 2066.0}, {"date": "1998-03-06", "close": 577.1031436, "volume": 301.0}, {"date": "1998-03-09", "close": 569.5838844, "volume": 773.0}, {"date": "1998-03-10", "close": 580.8627732, "volume": 573.0}, {"date": "1998-03-11", "close": 597.7811064, "volume": 1301.0}, {"date": "1998-03-12", "close": 601.540736, "volume": 4613.0}, {"date": "1998-03-13", "close": 620.338884, "volume": 3538.0}, {"date": "1998-03-16", "close": 607.1801804, "volume": 1895.0}, {"date": "1998-03-17", "close": 599.6609212, "volume": 1049.0}, {"date": "1998-03-18", "close": 597.7811064, "volume": 828.0}, {"date": "1998-03-19", "close": 584.6224028, "volume": 350.0}, {"date": "1998-03-20", "close": 582.742588, "volume": 1744.0}, {"date": "1998-03-23", "close": 588.3820324, "volume": 2080.0}, {"date": "1998-03-24", "close": 583.6824954, "volume": 6027.0}, {"date": "1998-03-25", "close": 582.36662504, "volume": 2600.0}, {"date": "1998-03-26", "close": 595.9012916, "volume": 276.0}, {"date": "1998-03-27", "close": 605.3003656, "volume": 5412.0}, {"date": "1998-03-30", "close": 601.540736, "volume": 1766.0}, {"date": "1998-03-31", "close": 620.338884, "volume": 1642.0}, {"date": "1998-04-01", "close": 618.4590692, "volume": 430.0}, {"date": "1998-04-02", "close": 620.338884, "volume": 2408.0}, {"date": "1998-04-03", "close": 620.338884, "volume": 1136.0}, {"date": "1998-04-06", "close": 619.3989766, "volume": 4879.0}, {"date": "1998-04-07", "close": 618.4590692, "volume": 13358.0}, {"date": "1998-04-08", "close": 609.0599952, "volume": 2657.0}, {"date": "1998-04-09", "close": 592.141662, "volume": 2346.0}, {"date": "1998-04-10", "close": 592.141662, "volume": null}, {"date": "1998-04-13", "close": 592.141662, "volume": null}, {"date": "1998-04-14", "close": 584.6224028, "volume": 2813.0}, {"date": "1998-04-15", "close": 584.6224028, "volume": 2472.0}, {"date": "1998-04-16", "close": 601.540736, "volume": 9228.0}, {"date": "1998-04-17", "close": 597.7811064, "volume": 2842.0}, {"date": "1998-04-20", "close": 601.540736, "volume": 3450.0}, {"date": "1998-04-21", "close": 590.2618472, "volume": 1577.0}, {"date": "1998-04-22", "close": 601.540736, "volume": 3021.0}, {"date": "1998-04-23", "close": 594.0214768, "volume": 993.0}, {"date": "1998-04-24", "close": 592.141662, "volume": 2987.0}, {"date": "1998-04-27", "close": 595.9012916, "volume": 3863.0}, {"date": "1998-04-28", "close": 597.7811064, "volume": 10023.0}, {"date": "1998-04-29", "close": 601.540736, "volume": 1132.0}, {"date": "1998-04-30", "close": 612.8196248, "volume": 825.0}, {"date": "1998-05-01", "close": 603.4205508, "volume": 1902.0}, {"date": "1998-05-04", "close": 597.7811064, "volume": 4270.0}, {"date": "1998-05-05", "close": 597.7811064, "volume": 1577.0}, {"date": "1998-05-06", "close": 605.3003656, "volume": 863.0}, {"date": "1998-05-07", "close": 595.9012916, "volume": 2730.0}, {"date": "1998-05-08", "close": 590.2618472, "volume": 20008.0}, {"date": "1998-05-11", "close": 594.0214768, "volume": 461.0}, {"date": "1998-05-12", "close": 584.6224028, "volume": 6122.0}, {"date": "1998-05-13", "close": 584.6224028, "volume": 5185.0}, {"date": "1998-05-14", "close": 578.9829584, "volume": 1182.0}, {"date": "1998-05-15", "close": 565.8242548, "volume": 3317.0}, {"date": "1998-05-18", "close": 554.545366, "volume": 2471.0}, {"date": "1998-05-19", "close": 537.6270328, "volume": 4445.0}, {"date": "1998-05-20", "close": 541.3866624, "volume": 2358.0}, {"date": "1998-05-21", "close": 548.9059216, "volume": 1862.0}, {"date": "1998-05-22", "close": 535.747218, "volume": 4183.0}, {"date": "1998-05-25", "close": 531.9875884, "volume": 2840.0}, {"date": "1998-05-26", "close": 535.747218, "volume": 380.0}, {"date": "1998-05-27", "close": 513.1894404, "volume": 2759.0}, {"date": "1998-05-28", "close": 513.1894404, "volume": 926.0}, {"date": "1998-05-29", "close": 511.3096256, "volume": 2277.0}, {"date": "1998-06-01", "close": 494.3912924, "volume": 2030.0}, {"date": "1998-06-02", "close": 490.6316628, "volume": 1589.0}, {"date": "1998-06-03", "close": 481.42057028, "volume": 704.0}, {"date": "1998-06-04", "close": 483.1124036, "volume": 693.0}, {"date": "1998-06-05", "close": 488.751848, "volume": 4343.0}, {"date": "1998-06-08", "close": 488.751848, "volume": null}, {"date": "1998-06-09", "close": 483.1124036, "volume": 1318.0}, {"date": "1998-06-10", "close": 464.3142556, "volume": 1062.0}, {"date": "1998-06-11", "close": 451.155552, "volume": 5088.0}, {"date": "1998-06-12", "close": 466.1940704, "volume": 2698.0}, {"date": "1998-06-15", "close": 456.7949964, "volume": 740.0}, {"date": "1998-06-16", "close": 430.4775892, "volume": 3440.0}, {"date": "1998-06-17", "close": 443.6362928, "volume": 2691.0}, {"date": "1998-06-18", "close": 460.554626, "volume": 6944.0}, {"date": "1998-06-19", "close": 469.9537, "volume": 592.0}, {"date": "1998-06-22", "close": 451.155552, "volume": 393.0}, {"date": "1998-06-23", "close": 437.9968484, "volume": 973.0}, {"date": "1998-06-24", "close": 453.0353668, "volume": 4315.0}, {"date": "1998-06-25", "close": 451.155552, "volume": 4869.0}, {"date": "1998-06-26", "close": 443.6362928, "volume": 2401.0}, {"date": "1998-06-29", "close": 436.68097804, "volume": 3564.0}, {"date": "1998-06-30", "close": 426.7179596, "volume": 4327.0}, {"date": "1998-07-01", "close": 477.4729592, "volume": 1184.0}, {"date": "1998-07-02", "close": 507.549996, "volume": 2911.0}, {"date": "1998-07-03", "close": 496.2711072, "volume": 4428.0}, {"date": "1998-07-06", "close": 492.5114776, "volume": 1241.0}, {"date": "1998-07-07", "close": 507.549996, "volume": 3295.0}, {"date": "1998-07-08", "close": 484.9922184, "volume": 1365.0}, {"date": "1998-07-09", "close": 483.1124036, "volume": 4318.0}, {"date": "1998-07-10", "close": 471.8335148, "volume": 4682.0}, {"date": "1998-07-13", "close": 481.2325888, "volume": 3286.0}, {"date": "1998-07-14", "close": 488.751848, "volume": 5209.0}, {"date": "1998-07-15", "close": 492.5114776, "volume": 8280.0}, {"date": "1998-07-16", "close": 498.150922, "volume": 2720.0}, {"date": "1998-07-17", "close": 496.2711072, "volume": 3137.0}, {"date": "1998-07-20", "close": 479.352774, "volume": 2107.0}, {"date": "1998-07-21", "close": 484.9922184, "volume": 3222.0}, {"date": "1998-07-22", "close": 484.9922184, "volume": 3943.0}, {"date": "1998-07-23", "close": 477.4729592, "volume": 4259.0}, {"date": "1998-07-24", "close": 468.0738852, "volume": 1338.0}, {"date": "1998-07-27", "close": 460.554626, "volume": 3409.0}, {"date": "1998-07-28", "close": 454.9151816, "volume": 2778.0}, {"date": "1998-07-29", "close": 434.2372188, "volume": 2407.0}, {"date": "1998-07-30", "close": 439.8766632, "volume": 3778.0}, {"date": "1998-07-31", "close": 436.1170336, "volume": 2166.0}, {"date": "1998-08-03", "close": 428.5977744, "volume": 1960.0}, {"date": "1998-08-04", "close": 419.1987004, "volume": 2279.0}, {"date": "1998-08-05", "close": 409.7996264, "volume": 10504.0}, {"date": "1998-08-06", "close": 402.2803672, "volume": 6481.0}, {"date": "1998-08-07", "close": 413.559256, "volume": 1180.0}, {"date": "1998-08-10", "close": 411.6794412, "volume": 2197.0}, {"date": "1998-08-11", "close": 396.6409228, "volume": 1557.0}, {"date": "1998-08-12", "close": 398.5207376, "volume": 1893.0}, {"date": "1998-08-13", "close": 375.96296, "volume": 8420.0}, {"date": "1998-08-14", "close": 391.0014784, "volume": 1580.0}, {"date": "1998-08-17", "close": 404.160182, "volume": 533.0}, {"date": "1998-08-18", "close": 406.0399968, "volume": 1180.0}, {"date": "1998-08-19", "close": 394.761108, "volume": 5559.0}, {"date": "1998-08-20", "close": 419.1987004, "volume": 8319.0}, {"date": "1998-08-21", "close": 432.357404, "volume": 1853.0}, {"date": "1998-08-24", "close": 426.7179596, "volume": 5983.0}, {"date": "1998-08-25", "close": 413.559256, "volume": 7190.0}, {"date": "1998-08-26", "close": 394.761108, "volume": 2324.0}, {"date": "1998-08-27", "close": 391.0014784, "volume": 2166.0}, {"date": "1998-08-28", "close": 383.4822192, "volume": 1423.0}, {"date": "1998-08-31", "close": 366.563886, "volume": 6179.0}, {"date": "1998-09-01", "close": 357.164812, "volume": 1511.0}, {"date": "1998-09-02", "close": 364.6840712, "volume": 2648.0}, {"date": "1998-09-03", "close": 357.164812, "volume": 2583.0}, {"date": "1998-09-04", "close": 360.9244416, "volume": 4242.0}, {"date": "1998-09-07", "close": 389.1216636, "volume": 3995.0}, {"date": "1998-09-08", "close": 409.7996264, "volume": 669.0}, {"date": "1998-09-09", "close": 400.4005524, "volume": 2651.0}, {"date": "1998-09-10", "close": 394.761108, "volume": 6107.0}, {"date": "1998-09-11", "close": 379.7225896, "volume": 2061.0}, {"date": "1998-09-14", "close": 391.0014784, "volume": 2580.0}, {"date": "1998-09-15", "close": 389.1216636, "volume": 1892.0}, {"date": "1998-09-16", "close": 381.6024044, "volume": 3660.0}, {"date": "1998-09-17", "close": 391.0014784, "volume": 5643.0}, {"date": "1998-09-18", "close": 385.362034, "volume": 1034.0}, {"date": "1998-09-21", "close": 383.4822192, "volume": 1011.0}, {"date": "1998-09-22", "close": 377.8427748, "volume": 1087.0}, {"date": "1998-09-23", "close": 375.96296, "volume": 1499.0}, {"date": "1998-09-24", "close": 383.4822192, "volume": 2919.0}, {"date": "1998-09-25", "close": 381.6024044, "volume": 3137.0}, {"date": "1998-09-28", "close": 381.6024044, "volume": 1772.0}, {"date": "1998-09-29", "close": 385.362034, "volume": 3892.0}, {"date": "1998-09-30", "close": 383.29423772, "volume": 1276.0}, {"date": "1998-10-01", "close": 374.0831452, "volume": 1679.0}, {"date": "1998-10-02", "close": 374.0831452, "volume": 1529.0}, {"date": "1998-10-05", "close": 366.563886, "volume": 886.0}, {"date": "1998-10-06", "close": 366.563886, "volume": 1166.0}, {"date": "1998-10-07", "close": 383.4822192, "volume": 1790.0}, {"date": "1998-10-08", "close": 364.6840712, "volume": 1788.0}, {"date": "1998-10-09", "close": 366.563886, "volume": 1743.0}, {"date": "1998-10-12", "close": 362.8042564, "volume": 5198.0}, {"date": "1998-10-13", "close": 364.6840712, "volume": 1478.0}, {"date": "1998-10-14", "close": 366.563886, "volume": 2313.0}, {"date": "1998-10-15", "close": 370.3235156, "volume": 1154.0}, {"date": "1998-10-16", "close": 375.96296, "volume": 1917.0}, {"date": "1998-10-19", "close": 379.7225896, "volume": 812.0}, {"date": "1998-10-20", "close": 372.2033304, "volume": 1098.0}, {"date": "1998-10-21", "close": 374.0831452, "volume": 1720.0}, {"date": "1998-10-22", "close": 385.362034, "volume": 909.0}, {"date": "1998-10-23", "close": 387.2418488, "volume": 1436.0}, {"date": "1998-10-26", "close": 398.5207376, "volume": 1001.0}, {"date": "1998-10-27", "close": 409.7996264, "volume": 369.0}, {"date": "1998-10-28", "close": 409.7996264, "volume": 3336.0}, {"date": "1998-10-29", "close": 415.4390708, "volume": 1575.0}, {"date": "1998-10-30", "close": 422.95833, "volume": 7145.0}, {"date": "1998-11-02", "close": 411.6794412, "volume": 4401.0}, {"date": "1998-11-03", "close": 409.7996264, "volume": 2344.0}, {"date": "1998-11-04", "close": 411.6794412, "volume": 775.0}, {"date": "1998-11-05", "close": 409.7996264, "volume": 678.0}, {"date": "1998-11-06", "close": 419.1987004, "volume": 1116.0}, {"date": "1998-11-09", "close": 428.5977744, "volume": 2294.0}, {"date": "1998-11-10", "close": 415.4390708, "volume": 2353.0}, {"date": "1998-11-11", "close": 411.6794412, "volume": 2733.0}, {"date": "1998-11-12", "close": 407.9198116, "volume": 6370.0}, {"date": "1998-11-13", "close": 407.9198116, "volume": 1787.0}, {"date": "1998-11-16", "close": 402.2803672, "volume": 2060.0}, {"date": "1998-11-17", "close": 398.5207376, "volume": 2931.0}, {"date": "1998-11-18", "close": 391.0014784, "volume": 3657.0}, {"date": "1998-11-19", "close": 394.761108, "volume": 2043.0}, {"date": "1998-11-20", "close": 389.1216636, "volume": 3410.0}, {"date": "1998-11-23", "close": 406.0399968, "volume": 1119.0}, {"date": "1998-11-24", "close": 406.0399968, "volume": 3152.0}, {"date": "1998-11-25", "close": 407.9198116, "volume": 947.0}, {"date": "1998-11-26", "close": 411.6794412, "volume": 2483.0}, {"date": "1998-11-27", "close": 413.559256, "volume": 1609.0}, {"date": "1998-11-30", "close": 409.7996264, "volume": 4942.0}, {"date": "1998-12-01", "close": 404.160182, "volume": 1791.0}, {"date": "1998-12-02", "close": 421.0785152, "volume": 528.0}, {"date": "1998-12-03", "close": 424.8381448, "volume": 1980.0}, {"date": "1998-12-04", "close": 422.95833, "volume": 3033.0}, {"date": "1998-12-07", "close": 422.95833, "volume": 431.0}, {"date": "1998-12-08", "close": 426.7179596, "volume": 1592.0}, {"date": "1998-12-09", "close": 422.95833, "volume": 3403.0}, {"date": "1998-12-10", "close": 421.0785152, "volume": 1397.0}, {"date": "1998-12-11", "close": 413.559256, "volume": 693.0}, {"date": "1998-12-14", "close": 408.859719, "volume": 1053.0}, {"date": "1998-12-15", "close": 406.0399968, "volume": 2638.0}, {"date": "1998-12-16", "close": 409.7996264, "volume": 867.0}, {"date": "1998-12-17", "close": 422.95833, "volume": 368.0}, {"date": "1998-12-18", "close": 424.8381448, "volume": 1023.0}, {"date": "1998-12-21", "close": 422.95833, "volume": 998.0}, {"date": "1998-12-22", "close": 424.8381448, "volume": 998.0}, {"date": "1998-12-23", "close": 413.559256, "volume": 1466.0}, {"date": "1998-12-24", "close": 426.7179596, "volume": 535.0}, {"date": "1998-12-25", "close": 426.7179596, "volume": null}, {"date": "1998-12-28", "close": 426.7179596, "volume": null}, {"date": "1998-12-29", "close": 430.4775892, "volume": 1909.0}, {"date": "1998-12-30", "close": 430.4775892, "volume": 2709.0}, {"date": "1998-12-31", "close": 428.5977744, "volume": 1135.0}, {"date": "1999-01-01", "close": 428.5977744, "volume": null}, {"date": "1999-01-04", "close": 426.7179596, "volume": 857.0}, {"date": "1999-01-05", "close": 428.5977744, "volume": 1875.0}, {"date": "1999-01-06", "close": 422.95833, "volume": 1236.0}, {"date": "1999-01-07", "close": 413.559256, "volume": 2086.0}, {"date": "1999-01-08", "close": 411.6794412, "volume": 4135.0}, {"date": "1999-01-11", "close": 409.7996264, "volume": 6769.0}, {"date": "1999-01-12", "close": 421.0785152, "volume": 3931.0}, {"date": "1999-01-13", "close": 419.1987004, "volume": 1669.0}, {"date": "1999-01-14", "close": 417.3188856, "volume": 4154.0}, {"date": "1999-01-15", "close": 417.3188856, "volume": 1931.0}, {"date": "1999-01-18", "close": 426.7179596, "volume": 1234.0}, {"date": "1999-01-19", "close": 424.8381448, "volume": 1514.0}, {"date": "1999-01-20", "close": 417.3188856, "volume": 3191.0}, {"date": "1999-01-21", "close": 417.3188856, "volume": 14177.0}, {"date": "1999-01-22", "close": 421.0785152, "volume": 9566.0}, {"date": "1999-01-25", "close": 419.1987004, "volume": 1658.0}, {"date": "1999-01-26", "close": 419.1987004, "volume": null}, {"date": "1999-01-27", "close": 415.4390708, "volume": 2208.0}, {"date": "1999-01-28", "close": 406.0399968, "volume": 3868.0}, {"date": "1999-01-29", "close": 407.9198116, "volume": 3292.0}, {"date": "1999-02-01", "close": 409.7996264, "volume": 2879.0}, {"date": "1999-02-02", "close": 404.160182, "volume": 4519.0}, {"date": "1999-02-03", "close": 404.160182, "volume": 2846.0}, {"date": "1999-02-04", "close": 400.4005524, "volume": 2522.0}, {"date": "1999-02-05", "close": 398.5207376, "volume": 2829.0}, {"date": "1999-02-08", "close": 396.6409228, "volume": 2454.0}, {"date": "1999-02-09", "close": 398.5207376, "volume": 4351.0}, {"date": "1999-02-10", "close": 396.6409228, "volume": 2394.0}, {"date": "1999-02-11", "close": 394.761108, "volume": 4458.0}, {"date": "1999-02-12", "close": 387.61781176, "volume": 3699.0}, {"date": "1999-02-15", "close": 392.8812932, "volume": 3983.0}, {"date": "1999-02-16", "close": 400.4005524, "volume": 4437.0}, {"date": "1999-02-17", "close": 398.5207376, "volume": 4719.0}, {"date": "1999-02-18", "close": 406.0399968, "volume": 4243.0}, {"date": "1999-02-19", "close": 419.1987004, "volume": 3919.0}, {"date": "1999-02-22", "close": 437.9968484, "volume": 6872.0}, {"date": "1999-02-23", "close": 445.5161076, "volume": 6639.0}, {"date": "1999-02-24", "close": 413.559256, "volume": 2186.0}, {"date": "1999-02-25", "close": 422.95833, "volume": 1054.0}, {"date": "1999-02-26", "close": 422.95833, "volume": 7664.0}, {"date": "1999-03-01", "close": 406.0399968, "volume": 1641.0}, {"date": "1999-03-02", "close": 409.7996264, "volume": 3560.0}, {"date": "1999-03-03", "close": 411.6794412, "volume": 3980.0}, {"date": "1999-03-04", "close": 409.7996264, "volume": 2597.0}, {"date": "1999-03-05", "close": 415.4390708, "volume": 4136.0}, {"date": "1999-03-08", "close": 413.559256, "volume": 1311.0}, {"date": "1999-03-09", "close": 411.6794412, "volume": 829.0}, {"date": "1999-03-10", "close": 404.160182, "volume": 1354.0}, {"date": "1999-03-11", "close": 407.9198116, "volume": 1879.0}, {"date": "1999-03-12", "close": 411.6794412, "volume": 1145.0}, {"date": "1999-03-15", "close": 407.9198116, "volume": 3739.0}, {"date": "1999-03-16", "close": 406.0399968, "volume": 1449.0}, {"date": "1999-03-17", "close": 402.2803672, "volume": 1098.0}, {"date": "1999-03-18", "close": 402.2803672, "volume": 2251.0}, {"date": "1999-03-19", "close": 402.2803672, "volume": 656.0}, {"date": "1999-03-22", "close": 404.160182, "volume": 1851.0}, {"date": "1999-03-23", "close": 407.9198116, "volume": 2369.0}, {"date": "1999-03-24", "close": 402.2803672, "volume": 1501.0}, {"date": "1999-03-25", "close": 408.859719, "volume": 1242.0}, {"date": "1999-03-26", "close": 409.7996264, "volume": 2318.0}, {"date": "1999-03-29", "close": 408.859719, "volume": 2571.0}, {"date": "1999-03-30", "close": 402.2803672, "volume": 1305.0}, {"date": "1999-03-31", "close": 409.7996264, "volume": 1162.0}, {"date": "1999-04-01", "close": 400.4005524, "volume": 1619.0}, {"date": "1999-04-02", "close": 400.4005524, "volume": null}, {"date": "1999-04-05", "close": 400.4005524, "volume": null}, {"date": "1999-04-06", "close": 407.9198116, "volume": 1250.0}, {"date": "1999-04-07", "close": 406.0399968, "volume": 2984.0}, {"date": "1999-04-08", "close": 404.160182, "volume": 1481.0}, {"date": "1999-04-09", "close": 404.160182, "volume": 2314.0}, {"date": "1999-04-12", "close": 400.4005524, "volume": 2208.0}, {"date": "1999-04-13", "close": 404.160182, "volume": 734.0}, {"date": "1999-04-14", "close": 400.4005524, "volume": 1921.0}, {"date": "1999-04-15", "close": 402.2803672, "volume": 7134.0}, {"date": "1999-04-16", "close": 436.1170336, "volume": 7328.0}, {"date": "1999-04-19", "close": 479.352774, "volume": 8704.0}, {"date": "1999-04-20", "close": 484.9922184, "volume": 6168.0}, {"date": "1999-04-21", "close": 462.4344408, "volume": 7674.0}, {"date": "1999-04-22", "close": 432.357404, "volume": 26159.0}, {"date": "1999-04-23", "close": 445.5161076, "volume": 5785.0}, {"date": "1999-04-26", "close": 454.9151816, "volume": 1780.0}, {"date": "1999-04-27", "close": 451.155552, "volume": 10571.0}, {"date": "1999-04-28", "close": 451.155552, "volume": 9720.0}, {"date": "1999-04-29", "close": 460.554626, "volume": 9559.0}, {"date": "1999-04-30", "close": 475.5931444, "volume": 7246.0}, {"date": "1999-05-03", "close": 496.2711072, "volume": 3439.0}, {"date": "1999-05-04", "close": 496.2711072, "volume": 3399.0}, {"date": "1999-05-05", "close": 481.2325888, "volume": 1437.0}, {"date": "1999-05-06", "close": 479.352774, "volume": 1510.0}, {"date": "1999-05-07", "close": 483.1124036, "volume": 4232.0}, {"date": "1999-05-10", "close": 485.36818136, "volume": 12049.0}, {"date": "1999-05-11", "close": 483.1124036, "volume": 2195.0}, {"date": "1999-05-12", "close": 468.0738852, "volume": 2685.0}, {"date": "1999-05-13", "close": 479.352774, "volume": 1143.0}, {"date": "1999-05-14", "close": 469.9537, "volume": 2992.0}, {"date": "1999-05-17", "close": 469.9537, "volume": 6786.0}, {"date": "1999-05-18", "close": 469.9537, "volume": 3990.0}, {"date": "1999-05-19", "close": 464.3142556, "volume": 3159.0}, {"date": "1999-05-20", "close": 464.3142556, "volume": 2687.0}, {"date": "1999-05-21", "close": 464.3142556, "volume": 3141.0}, {"date": "1999-05-24", "close": 464.3142556, "volume": 1241.0}, {"date": "1999-05-25", "close": 451.155552, "volume": 4113.0}, {"date": "1999-05-26", "close": 439.8766632, "volume": 2415.0}, {"date": "1999-05-27", "close": 430.4775892, "volume": 5877.0}, {"date": "1999-05-28", "close": 417.3188856, "volume": 4063.0}, {"date": "1999-05-31", "close": 413.559256, "volume": 4563.0}, {"date": "1999-06-01", "close": 417.3188856, "volume": 1523.0}, {"date": "1999-06-02", "close": 419.1987004, "volume": 3684.0}, {"date": "1999-06-03", "close": 409.7996264, "volume": 4330.0}, {"date": "1999-06-04", "close": 409.7996264, "volume": 5431.0}, {"date": "1999-06-07", "close": 413.559256, "volume": 1209.0}, {"date": "1999-06-08", "close": 413.559256, "volume": 13074.0}, {"date": "1999-06-09", "close": 421.0785152, "volume": 3277.0}, {"date": "1999-06-10", "close": 439.8766632, "volume": 5304.0}, {"date": "1999-06-11", "close": 451.155552, "volume": 6932.0}, {"date": "1999-06-14", "close": 451.155552, "volume": null}, {"date": "1999-06-15", "close": 441.756478, "volume": 5672.0}, {"date": "1999-06-16", "close": 432.357404, "volume": 9768.0}, {"date": "1999-06-17", "close": 432.357404, "volume": 10116.0}, {"date": "1999-06-18", "close": 436.1170336, "volume": 2678.0}, {"date": "1999-06-21", "close": 451.155552, "volume": 2041.0}, {"date": "1999-06-22", "close": 448.71179276, "volume": 4940.0}, {"date": "1999-06-23", "close": 451.155552, "volume": 3141.0}, {"date": "1999-06-24", "close": 447.3959224, "volume": 6624.0}, {"date": "1999-06-25", "close": 449.2757372, "volume": 10115.0}, {"date": "1999-06-28", "close": 449.2757372, "volume": 3666.0}, {"date": "1999-06-29", "close": 447.3959224, "volume": 2499.0}, {"date": "1999-06-30", "close": 437.9968484, "volume": 9007.0}, {"date": "1999-07-01", "close": 432.357404, "volume": 2202.0}, {"date": "1999-07-02", "close": 422.95833, "volume": 6186.0}, {"date": "1999-07-05", "close": 422.95833, "volume": 14739.0}, {"date": "1999-07-06", "close": 413.559256, "volume": 8682.0}, {"date": "1999-07-07", "close": 417.3188856, "volume": 16490.0}, {"date": "1999-07-08", "close": 436.1170336, "volume": 11171.0}, {"date": "1999-07-09", "close": 453.0353668, "volume": 11042.0}, {"date": "1999-07-12", "close": 458.6748112, "volume": 4893.0}, {"date": "1999-07-13", "close": 468.0738852, "volume": 3703.0}, {"date": "1999-07-14", "close": 466.1940704, "volume": 3357.0}, {"date": "1999-07-15", "close": 460.554626, "volume": 5583.0}, {"date": "1999-07-16", "close": 472.02149628, "volume": 2799.0}, {"date": "1999-07-19", "close": 475.5931444, "volume": 3267.0}, {"date": "1999-07-20", "close": 469.9537, "volume": 1640.0}, {"date": "1999-07-21", "close": 469.9537, "volume": 5825.0}, {"date": "1999-07-22", "close": 468.26186668, "volume": 2915.0}, {"date": "1999-07-23", "close": 468.0738852, "volume": 3814.0}, {"date": "1999-07-26", "close": 469.9537, "volume": 7188.0}, {"date": "1999-07-27", "close": 471.8335148, "volume": 4651.0}, {"date": "1999-07-28", "close": 475.5931444, "volume": 4638.0}, {"date": "1999-07-29", "close": 473.7133296, "volume": 6616.0}, {"date": "1999-07-30", "close": 471.8335148, "volume": 3421.0}, {"date": "1999-08-02", "close": 468.0738852, "volume": 883.0}, {"date": "1999-08-03", "close": 460.554626, "volume": 834.0}, {"date": "1999-08-04", "close": 469.9537, "volume": 10470.0}, {"date": "1999-08-05", "close": 466.1940704, "volume": 926.0}, {"date": "1999-08-06", "close": 460.554626, "volume": 1290.0}, {"date": "1999-08-09", "close": 484.9922184, "volume": 2775.0}, {"date": "1999-08-10", "close": 498.150922, "volume": 4308.0}, {"date": "1999-08-11", "close": 488.751848, "volume": 5275.0}, {"date": "1999-08-12", "close": 488.751848, "volume": 3430.0}, {"date": "1999-08-13", "close": 496.2711072, "volume": 6263.0}, {"date": "1999-08-16", "close": 490.6316628, "volume": 4161.0}, {"date": "1999-08-17", "close": 475.5931444, "volume": 5580.0}, {"date": "1999-08-18", "close": 455.29114456, "volume": 4860.0}, {"date": "1999-08-19", "close": 445.5161076, "volume": 4361.0}, {"date": "1999-08-20", "close": 451.155552, "volume": 7133.0}, {"date": "1999-08-23", "close": 451.155552, "volume": 3500.0}, {"date": "1999-08-24", "close": 437.9968484, "volume": 9464.0}, {"date": "1999-08-25", "close": 439.8766632, "volume": 2376.0}, {"date": "1999-08-26", "close": 439.8766632, "volume": 4021.0}, {"date": "1999-08-27", "close": 437.9968484, "volume": 1797.0}, {"date": "1999-08-30", "close": 436.1170336, "volume": 2916.0}, {"date": "1999-08-31", "close": 436.1170336, "volume": 2199.0}, {"date": "1999-09-01", "close": 437.9968484, "volume": 939.0}, {"date": "1999-09-02", "close": 447.3959224, "volume": 1682.0}, {"date": "1999-09-03", "close": 451.155552, "volume": 2465.0}, {"date": "1999-09-06", "close": 451.155552, "volume": 1787.0}, {"date": "1999-09-07", "close": 449.2757372, "volume": 1785.0}, {"date": "1999-09-08", "close": 451.155552, "volume": 1321.0}, {"date": "1999-09-09", "close": 451.155552, "volume": 4818.0}, {"date": "1999-09-10", "close": 468.0738852, "volume": 2148.0}, {"date": "1999-09-13", "close": 460.554626, "volume": 653.0}, {"date": "1999-09-14", "close": 454.9151816, "volume": 3521.0}, {"date": "1999-09-15", "close": 453.9752742, "volume": 1063.0}, {"date": "1999-09-16", "close": 449.2757372, "volume": 1030.0}, {"date": "1999-09-17", "close": 453.0353668, "volume": 724.0}, {"date": "1999-09-20", "close": 451.155552, "volume": 1306.0}, {"date": "1999-09-21", "close": 451.155552, "volume": 3727.0}, {"date": "1999-09-22", "close": 454.9151816, "volume": 1053.0}, {"date": "1999-09-23", "close": 447.3959224, "volume": 985.0}, {"date": "1999-09-24", "close": 451.155552, "volume": 415.0}, {"date": "1999-09-27", "close": 453.0353668, "volume": 13682.0}, {"date": "1999-09-28", "close": 426.7179596, "volume": 7319.0}, {"date": "1999-09-29", "close": 417.3188856, "volume": 6775.0}, {"date": "1999-09-30", "close": 409.7996264, "volume": 1512.0}, {"date": "1999-10-01", "close": 411.6794412, "volume": 4434.0}, {"date": "1999-10-04", "close": 407.9198116, "volume": 1244.0}, {"date": "1999-10-05", "close": 406.0399968, "volume": 652.0}, {"date": "1999-10-06", "close": 406.0399968, "volume": 7946.0}, {"date": "1999-10-07", "close": 407.9198116, "volume": 5884.0}, {"date": "1999-10-08", "close": 409.7996264, "volume": 6789.0}, {"date": "1999-10-11", "close": 407.9198116, "volume": 12108.0}, {"date": "1999-10-12", "close": 417.3188856, "volume": 6386.0}, {"date": "1999-10-13", "close": 409.7996264, "volume": 635.0}, {"date": "1999-10-14", "close": 406.0399968, "volume": 11306.0}, {"date": "1999-10-15", "close": 394.761108, "volume": 3401.0}, {"date": "1999-10-18", "close": 389.1216636, "volume": 844.0}, {"date": "1999-10-19", "close": 393.63321912, "volume": 1603.0}, {"date": "1999-10-20", "close": 394.761108, "volume": 611.0}, {"date": "1999-10-21", "close": 387.2418488, "volume": 4521.0}, {"date": "1999-10-22", "close": 381.6024044, "volume": 926.0}, {"date": "1999-10-25", "close": 381.6024044, "volume": 1422.0}, {"date": "1999-10-26", "close": 379.7225896, "volume": 3261.0}, {"date": "1999-10-27", "close": 374.0831452, "volume": 2509.0}, {"date": "1999-10-28", "close": 370.3235156, "volume": 3458.0}, {"date": "1999-10-29", "close": 362.05233048, "volume": 4390.0}, {"date": "1999-11-01", "close": 364.6840712, "volume": 3519.0}, {"date": "1999-11-02", "close": 364.6840712, "volume": 3179.0}, {"date": "1999-11-03", "close": 372.2033304, "volume": 2535.0}, {"date": "1999-11-04", "close": 389.1216636, "volume": 1849.0}, {"date": "1999-11-05", "close": 396.6409228, "volume": 2246.0}, {"date": "1999-11-08", "close": 383.4822192, "volume": 1209.0}, {"date": "1999-11-09", "close": 379.7225896, "volume": 574.0}, {"date": "1999-11-10", "close": 381.6024044, "volume": 1803.0}, {"date": "1999-11-11", "close": 383.4822192, "volume": 5047.0}, {"date": "1999-11-12", "close": 394.761108, "volume": 1525.0}, {"date": "1999-11-15", "close": 385.362034, "volume": 2248.0}, {"date": "1999-11-16", "close": 379.7225896, "volume": 2275.0}, {"date": "1999-11-17", "close": 404.160182, "volume": 2167.0}, {"date": "1999-11-18", "close": 419.1987004, "volume": 2767.0}, {"date": "1999-11-19", "close": 421.0785152, "volume": 3506.0}, {"date": "1999-11-22", "close": 383.67020068, "volume": 3818.0}, {"date": "1999-11-23", "close": 394.761108, "volume": 5968.0}, {"date": "1999-11-24", "close": 387.2418488, "volume": 5473.0}, {"date": "1999-11-25", "close": 377.8427748, "volume": 6436.0}, {"date": "1999-11-26", "close": 379.7225896, "volume": 2380.0}, {"date": "1999-11-29", "close": 368.4437008, "volume": 1810.0}, {"date": "1999-11-30", "close": 375.96296, "volume": 4652.0}, {"date": "1999-12-01", "close": 375.96296, "volume": 606.0}, {"date": "1999-12-02", "close": 372.2033304, "volume": 1753.0}, {"date": "1999-12-03", "close": 364.6840712, "volume": 9390.0}, {"date": "1999-12-06", "close": 359.0446268, "volume": 2025.0}, {"date": "1999-12-07", "close": 349.6455528, "volume": 9022.0}, {"date": "1999-12-08", "close": 342.1262936, "volume": 1760.0}, {"date": "1999-12-09", "close": 345.69794172, "volume": 27563.0}, {"date": "1999-12-10", "close": 355.2849972, "volume": 15813.0}, {"date": "1999-12-13", "close": 375.96296, "volume": 2308.0}, {"date": "1999-12-14", "close": 370.3235156, "volume": 7672.0}, {"date": "1999-12-15", "close": 377.8427748, "volume": 5710.0}, {"date": "1999-12-16", "close": 391.0014784, "volume": 2084.0}, {"date": "1999-12-17", "close": 383.4822192, "volume": 3927.0}, {"date": "1999-12-20", "close": 381.6024044, "volume": 4301.0}, {"date": "1999-12-21", "close": 375.96296, "volume": 3272.0}, {"date": "1999-12-22", "close": 366.563886, "volume": 4101.0}, {"date": "1999-12-23", "close": 357.164812, "volume": 4113.0}, {"date": "1999-12-24", "close": 360.9244416, "volume": 1448.0}, {"date": "1999-12-27", "close": 360.9244416, "volume": null}, {"date": "1999-12-28", "close": 360.9244416, "volume": null}, {"date": "1999-12-29", "close": 366.563886, "volume": 966.0}, {"date": "1999-12-30", "close": 368.4437008, "volume": 761.0}, {"date": "1999-12-31", "close": 368.4437008, "volume": null}, {"date": "2000-01-03", "close": 368.4437008, "volume": null}, {"date": "2000-01-04", "close": 370.3235156, "volume": 1274.0}, {"date": "2000-01-05", "close": 357.164812, "volume": 2815.0}, {"date": "2000-01-06", "close": 362.8042564, "volume": 2831.0}, {"date": "2000-01-07", "close": 368.4437008, "volume": 2028.0}, {"date": "2000-01-10", "close": 375.96296, "volume": 880.0}, {"date": "2000-01-11", "close": 379.7225896, "volume": 7309.0}, {"date": "2000-01-12", "close": 398.5207376, "volume": 4266.0}, {"date": "2000-01-13", "close": 389.1216636, "volume": 8880.0}, {"date": "2000-01-14", "close": 398.5207376, "volume": 7982.0}, {"date": "2000-01-17", "close": 396.6409228, "volume": 2072.0}, {"date": "2000-01-18", "close": 402.2803672, "volume": 1531.0}, {"date": "2000-01-19", "close": 398.5207376, "volume": 3438.0}, {"date": "2000-01-20", "close": 394.761108, "volume": 7616.0}, {"date": "2000-01-21", "close": 400.4005524, "volume": 748.0}, {"date": "2000-01-24", "close": 389.1216636, "volume": 2533.0}, {"date": "2000-01-25", "close": 387.2418488, "volume": 1104.0}, {"date": "2000-01-26", "close": 387.2418488, "volume": null}, {"date": "2000-01-27", "close": 389.1216636, "volume": 1198.0}, {"date": "2000-01-28", "close": 387.2418488, "volume": 1942.0}, {"date": "2000-01-31", "close": 387.2418488, "volume": 1034.0}, {"date": "2000-02-01", "close": 406.0399968, "volume": 4315.0}, {"date": "2000-02-02", "close": 394.761108, "volume": 14420.0}, {"date": "2000-02-03", "close": 387.2418488, "volume": 6891.0}, {"date": "2000-02-07", "close": 387.2418488, "volume": 2090.0}, {"date": "2000-02-08", "close": 387.2418488, "volume": 2223.0}, {"date": "2000-02-09", "close": 387.2418488, "volume": 2643.0}, {"date": "2000-02-10", "close": 383.4822192, "volume": 4872.0}, {"date": "2000-02-11", "close": 375.96296, "volume": 8523.0}, {"date": "2000-02-14", "close": 375.96296, "volume": 9742.0}, {"date": "2000-02-16", "close": 387.2418488, "volume": 3139.0}, {"date": "2000-02-17", "close": 385.362034, "volume": 1644.0}, {"date": "2000-02-21", "close": 383.4822192, "volume": 1295.0}, {"date": "2000-02-23", "close": 391.0014784, "volume": 17295.0}, {"date": "2000-02-24", "close": 368.4437008, "volume": 550.0}, {"date": "2000-02-25", "close": 375.96296, "volume": 1138.0}, {"date": "2000-02-28", "close": 360.9244416, "volume": 1215.0}, {"date": "2000-02-29", "close": 355.66096016, "volume": 3971.0}, {"date": "2000-03-01", "close": 359.0446268, "volume": 1420.0}, {"date": "2000-03-02", "close": 345.8859232, "volume": 2702.0}, {"date": "2000-03-03", "close": 345.8859232, "volume": 1607.0}, {"date": "2000-03-06", "close": 340.2464788, "volume": 1266.0}, {"date": "2000-03-07", "close": 342.1262936, "volume": 1065.0}, {"date": "2000-03-08", "close": 344.0061084, "volume": 608.0}, {"date": "2000-03-09", "close": 347.765738, "volume": 3248.0}, {"date": "2000-03-10", "close": 345.8859232, "volume": 2347.0}, {"date": "2000-03-13", "close": 344.0061084, "volume": 3676.0}, {"date": "2000-03-14", "close": 340.2464788, "volume": 2979.0}, {"date": "2000-03-15", "close": 355.2849972, "volume": 2313.0}, {"date": "2000-03-16", "close": 357.164812, "volume": 819.0}, {"date": "2000-03-17", "close": 364.6840712, "volume": 1542.0}, {"date": "2000-03-20", "close": 353.4051824, "volume": 853.0}, {"date": "2000-03-21", "close": 357.164812, "volume": 4205.0}, {"date": "2000-03-22", "close": 368.4437008, "volume": 1186.0}, {"date": "2000-03-23", "close": 368.4437008, "volume": 1466.0}, {"date": "2000-03-24", "close": 362.8042564, "volume": 1205.0}, {"date": "2000-03-27", "close": 351.5253676, "volume": 2675.0}, {"date": "2000-03-28", "close": 349.6455528, "volume": 1610.0}, {"date": "2000-03-29", "close": 355.2849972, "volume": 3062.0}, {"date": "2000-03-30", "close": 347.765738, "volume": 2325.0}, {"date": "2000-03-31", "close": 349.6455528, "volume": 1139.0}, {"date": "2000-04-03", "close": 355.2849972, "volume": 1232.0}, {"date": "2000-04-04", "close": 353.4051824, "volume": 993.0}, {"date": "2000-04-05", "close": 345.13399728, "volume": 2912.0}, {"date": "2000-04-06", "close": 355.2849972, "volume": 2128.0}, {"date": "2000-04-07", "close": 351.5253676, "volume": 3208.0}, {"date": "2000-04-10", "close": 351.5253676, "volume": 1523.0}, {"date": "2000-04-11", "close": 360.9244416, "volume": 1016.0}, {"date": "2000-04-12", "close": 351.5253676, "volume": 1776.0}, {"date": "2000-04-13", "close": 357.164812, "volume": 958.0}, {"date": "2000-04-14", "close": 357.164812, "volume": 2523.0}, {"date": "2000-04-17", "close": 342.1262936, "volume": 2450.0}, {"date": "2000-04-18", "close": 351.5253676, "volume": 2797.0}, {"date": "2000-04-19", "close": 359.0446268, "volume": 2936.0}, {"date": "2000-04-20", "close": 366.563886, "volume": 1087.0}, {"date": "2000-04-26", "close": 379.7225896, "volume": 1610.0}, {"date": "2000-04-27", "close": 392.8812932, "volume": 1710.0}, {"date": "2000-04-28", "close": 404.160182, "volume": 3349.0}, {"date": "2000-05-01", "close": 400.4005524, "volume": 1828.0}, {"date": "2000-05-02", "close": 400.4005524, "volume": 2030.0}, {"date": "2000-05-03", "close": 417.3188856, "volume": 3335.0}, {"date": "2000-05-04", "close": 402.2803672, "volume": 846.0}, {"date": "2000-05-05", "close": 413.559256, "volume": 1551.0}, {"date": "2000-05-08", "close": 413.559256, "volume": 4516.0}, {"date": "2000-05-09", "close": 411.6794412, "volume": 1365.0}, {"date": "2000-05-10", "close": 406.0399968, "volume": 619.0}, {"date": "2000-05-11", "close": 406.0399968, "volume": 863.0}, {"date": "2000-05-12", "close": 407.9198116, "volume": 611.0}, {"date": "2000-05-15", "close": 411.6794412, "volume": 4471.0}, {"date": "2000-05-16", "close": 411.6794412, "volume": 8736.0}, {"date": "2000-05-17", "close": 441.756478, "volume": 27960.0}, {"date": "2000-05-18", "close": 432.357404, "volume": 8977.0}, {"date": "2000-05-19", "close": 417.3188856, "volume": 4578.0}, {"date": "2000-05-22", "close": 413.559256, "volume": 1963.0}, {"date": "2000-05-23", "close": 406.0399968, "volume": 1181.0}, {"date": "2000-05-24", "close": 402.2803672, "volume": 7434.0}, {"date": "2000-05-25", "close": 413.559256, "volume": 3591.0}, {"date": "2000-05-26", "close": 413.559256, "volume": 3526.0}, {"date": "2000-05-29", "close": 422.95833, "volume": 10305.0}, {"date": "2000-05-30", "close": 422.95833, "volume": 8051.0}, {"date": "2000-05-31", "close": 419.1987004, "volume": 3312.0}, {"date": "2000-06-01", "close": 421.0785152, "volume": 3186.0}, {"date": "2000-06-02", "close": 415.4390708, "volume": 1934.0}, {"date": "2000-06-05", "close": 419.1987004, "volume": 979.0}, {"date": "2000-06-06", "close": 417.3188856, "volume": 1933.0}, {"date": "2000-06-07", "close": 413.37127452, "volume": 3027.0}, {"date": "2000-06-08", "close": 419.1987004, "volume": 3069.0}, {"date": "2000-06-09", "close": 417.3188856, "volume": 5196.0}, {"date": "2000-06-13", "close": 441.756478, "volume": 17223.0}, {"date": "2000-06-14", "close": 422.95833, "volume": 10172.0}, {"date": "2000-06-15", "close": 426.7179596, "volume": 4946.0}, {"date": "2000-06-16", "close": 432.357404, "volume": 15579.0}, {"date": "2000-06-19", "close": 432.357404, "volume": 3935.0}, {"date": "2000-06-20", "close": 432.357404, "volume": 7423.0}, {"date": "2000-06-21", "close": 434.2372188, "volume": 6849.0}, {"date": "2000-06-22", "close": 432.357404, "volume": 3757.0}, {"date": "2000-06-23", "close": 437.9968484, "volume": 2221.0}, {"date": "2000-06-26", "close": 453.0353668, "volume": 10017.0}, {"date": "2000-06-27", "close": 454.9151816, "volume": 4088.0}, {"date": "2000-06-28", "close": 454.9151816, "volume": 2414.0}, {"date": "2000-06-29", "close": 457.7349038, "volume": 1959.0}, {"date": "2000-06-30", "close": 469.0137926, "volume": 3933.0}, {"date": "2000-07-03", "close": 453.0353668, "volume": 1002.0}, {"date": "2000-07-04", "close": 459.42673712, "volume": 1438.0}, {"date": "2000-07-05", "close": 454.9151816, "volume": 1216.0}, {"date": "2000-07-06", "close": 434.2372188, "volume": 3491.0}, {"date": "2000-07-07", "close": 434.2372188, "volume": 2557.0}, {"date": "2000-07-10", "close": 449.2757372, "volume": 10203.0}, {"date": "2000-07-11", "close": 449.2757372, "volume": 2681.0}, {"date": "2000-07-12", "close": 447.3959224, "volume": 3015.0}, {"date": "2000-07-13", "close": 445.5161076, "volume": 2566.0}, {"date": "2000-07-14", "close": 441.756478, "volume": 5431.0}, {"date": "2000-07-17", "close": 441.756478, "volume": 1674.0}, {"date": "2000-07-18", "close": 439.8766632, "volume": 12307.0}, {"date": "2000-07-19", "close": 451.53151496, "volume": 15306.0}, {"date": "2000-07-20", "close": 443.6362928, "volume": 2473.0}, {"date": "2000-07-21", "close": 449.2757372, "volume": 2629.0}, {"date": "2000-07-24", "close": 453.0353668, "volume": 7610.0}, {"date": "2000-07-25", "close": 454.9151816, "volume": 4174.0}, {"date": "2000-07-26", "close": 445.5161076, "volume": 9946.0}, {"date": "2000-07-27", "close": 447.3959224, "volume": 3682.0}, {"date": "2000-07-28", "close": 449.2757372, "volume": 4671.0}, {"date": "2000-07-31", "close": 445.5161076, "volume": 3869.0}, {"date": "2000-08-01", "close": 449.2757372, "volume": 5298.0}, {"date": "2000-08-02", "close": 451.155552, "volume": 5511.0}, {"date": "2000-08-03", "close": 447.3959224, "volume": 8183.0}, {"date": "2000-08-04", "close": 451.155552, "volume": 1735.0}, {"date": "2000-08-07", "close": 449.2757372, "volume": 1712.0}, {"date": "2000-08-08", "close": 453.0353668, "volume": 1365.0}, {"date": "2000-08-09", "close": 454.9151816, "volume": 1513.0}, {"date": "2000-08-10", "close": 453.0353668, "volume": 1831.0}, {"date": "2000-08-11", "close": 451.155552, "volume": 2144.0}, {"date": "2000-08-14", "close": 447.3959224, "volume": 806.0}, {"date": "2000-08-15", "close": 453.0353668, "volume": 296.0}, {"date": "2000-08-16", "close": 464.3142556, "volume": 3225.0}, {"date": "2000-08-17", "close": 458.6748112, "volume": 1911.0}, {"date": "2000-08-18", "close": 453.0353668, "volume": 4306.0}, {"date": "2000-08-21", "close": 451.155552, "volume": 8760.0}, {"date": "2000-08-22", "close": 451.34353348, "volume": 3719.0}, {"date": "2000-08-23", "close": 436.1170336, "volume": 1163.0}, {"date": "2000-08-24", "close": 437.9968484, "volume": 1551.0}, {"date": "2000-08-25", "close": 436.1170336, "volume": 3690.0}, {"date": "2000-08-28", "close": 422.95833, "volume": 748.0}, {"date": "2000-08-29", "close": 421.0785152, "volume": 1505.0}, {"date": "2000-08-30", "close": 411.6794412, "volume": 3342.0}, {"date": "2000-08-31", "close": 406.0399968, "volume": 3229.0}, {"date": "2000-09-01", "close": 406.0399968, "volume": 5255.0}, {"date": "2000-09-04", "close": 411.6794412, "volume": 8626.0}, {"date": "2000-09-05", "close": 417.3188856, "volume": 6877.0}, {"date": "2000-09-06", "close": 417.3188856, "volume": 4554.0}, {"date": "2000-09-07", "close": 413.559256, "volume": 2512.0}, {"date": "2000-09-08", "close": 413.559256, "volume": 10261.0}, {"date": "2000-09-11", "close": 411.6794412, "volume": 4548.0}, {"date": "2000-09-12", "close": 419.1987004, "volume": 2029.0}, {"date": "2000-09-13", "close": 417.3188856, "volume": 4039.0}, {"date": "2000-09-14", "close": 415.4390708, "volume": 4829.0}, {"date": "2000-09-15", "close": 415.4390708, "volume": 617.0}, {"date": "2000-09-18", "close": 415.4390708, "volume": 674.0}, {"date": "2000-09-19", "close": 413.559256, "volume": 1720.0}, {"date": "2000-09-20", "close": 419.1987004, "volume": 464.0}, {"date": "2000-09-21", "close": 421.0785152, "volume": 2625.0}, {"date": "2000-09-22", "close": 421.0785152, "volume": 1425.0}, {"date": "2000-09-25", "close": 421.0785152, "volume": 308.0}, {"date": "2000-09-26", "close": 417.3188856, "volume": 811.0}, {"date": "2000-09-27", "close": 422.95833, "volume": 559.0}, {"date": "2000-09-28", "close": 422.95833, "volume": 281.0}, {"date": "2000-09-29", "close": 415.4390708, "volume": 3690.0}, {"date": "2000-10-02", "close": 422.95833, "volume": 310.0}, {"date": "2000-10-03", "close": 428.5977744, "volume": 642.0}, {"date": "2000-10-04", "close": 424.8381448, "volume": 885.0}, {"date": "2000-10-05", "close": 422.95833, "volume": 1040.0}, {"date": "2000-10-06", "close": 432.357404, "volume": 1163.0}, {"date": "2000-10-09", "close": 441.756478, "volume": 3193.0}, {"date": "2000-10-10", "close": 432.357404, "volume": 8046.0}, {"date": "2000-10-11", "close": 439.8766632, "volume": 7687.0}, {"date": "2000-10-12", "close": 437.9968484, "volume": 1474.0}, {"date": "2000-10-13", "close": 430.4775892, "volume": 1657.0}, {"date": "2000-10-16", "close": 438.9367558, "volume": 1426.0}, {"date": "2000-10-17", "close": 434.2372188, "volume": 1279.0}, {"date": "2000-10-18", "close": 436.1170336, "volume": 482.0}, {"date": "2000-10-19", "close": 432.357404, "volume": 1225.0}, {"date": "2000-10-20", "close": 432.357404, "volume": 575.0}, {"date": "2000-10-23", "close": 426.7179596, "volume": 492.0}, {"date": "2000-10-24", "close": 424.8381448, "volume": 859.0}, {"date": "2000-10-25", "close": 428.5977744, "volume": 965.0}, {"date": "2000-10-26", "close": 422.95833, "volume": 784.0}, {"date": "2000-10-27", "close": 432.357404, "volume": 300.0}, {"date": "2000-10-30", "close": 424.8381448, "volume": 917.0}, {"date": "2000-10-31", "close": 432.357404, "volume": 713.0}, {"date": "2000-11-01", "close": 428.5977744, "volume": 861.0}, {"date": "2000-11-02", "close": 430.4775892, "volume": 1416.0}, {"date": "2000-11-03", "close": 421.0785152, "volume": 1378.0}, {"date": "2000-11-06", "close": 415.4390708, "volume": 1023.0}, {"date": "2000-11-07", "close": 413.559256, "volume": 1822.0}, {"date": "2000-11-08", "close": 419.1987004, "volume": 1189.0}, {"date": "2000-11-09", "close": 415.4390708, "volume": 1295.0}, {"date": "2000-11-10", "close": 413.37127452, "volume": 23372.0}, {"date": "2000-11-13", "close": 419.1987004, "volume": 1760.0}, {"date": "2000-11-14", "close": 415.4390708, "volume": 1468.0}, {"date": "2000-11-15", "close": 413.559256, "volume": 733.0}, {"date": "2000-11-16", "close": 411.6794412, "volume": 1536.0}, {"date": "2000-11-17", "close": 413.559256, "volume": 531.0}, {"date": "2000-11-20", "close": 413.559256, "volume": 2295.0}, {"date": "2000-11-21", "close": 411.6794412, "volume": 512.0}, {"date": "2000-11-22", "close": 417.3188856, "volume": 1401.0}, {"date": "2000-11-23", "close": 415.4390708, "volume": 575.0}, {"date": "2000-11-24", "close": 417.3188856, "volume": 1305.0}, {"date": "2000-11-27", "close": 437.9968484, "volume": 2037.0}, {"date": "2000-11-28", "close": 422.95833, "volume": 1367.0}, {"date": "2000-11-29", "close": 428.5977744, "volume": 285.0}, {"date": "2000-11-30", "close": 426.7179596, "volume": 1180.0}, {"date": "2000-12-01", "close": 430.4775892, "volume": 606.0}, {"date": "2000-12-04", "close": 432.357404, "volume": 585.0}, {"date": "2000-12-05", "close": 434.2372188, "volume": 22718.0}, {"date": "2000-12-06", "close": 439.68868172, "volume": 2186.0}, {"date": "2000-12-07", "close": 451.155552, "volume": 4678.0}, {"date": "2000-12-08", "close": 451.155552, "volume": 8511.0}, {"date": "2000-12-11", "close": 451.155552, "volume": 1909.0}, {"date": "2000-12-12", "close": 447.3959224, "volume": 3098.0}, {"date": "2000-12-13", "close": 439.8766632, "volume": 1159.0}, {"date": "2000-12-14", "close": 437.9968484, "volume": 3424.0}, {"date": "2000-12-15", "close": 441.756478, "volume": 880.0}, {"date": "2000-12-18", "close": 436.1170336, "volume": 850.0}, {"date": "2000-12-19", "close": 430.4775892, "volume": 2349.0}, {"date": "2000-12-20", "close": 432.357404, "volume": 1393.0}, {"date": "2000-12-21", "close": 441.756478, "volume": 537.0}, {"date": "2000-12-22", "close": 426.7179596, "volume": 332.0}, {"date": "2000-12-27", "close": 437.9968484, "volume": 158.0}, {"date": "2000-12-28", "close": 441.756478, "volume": 522.0}, {"date": "2000-12-29", "close": 436.1170336, "volume": 922.0}, {"date": "2001-01-02", "close": 439.8766632, "volume": 433.0}, {"date": "2001-01-03", "close": 439.8766632, "volume": 238.0}, {"date": "2001-01-04", "close": 438.18482988, "volume": 705.0}, {"date": "2001-01-05", "close": 437.9968484, "volume": 344.0}, {"date": "2001-01-08", "close": 436.1170336, "volume": 1149.0}, {"date": "2001-01-09", "close": 437.9968484, "volume": 526.0}, {"date": "2001-01-10", "close": 432.357404, "volume": 5734.0}, {"date": "2001-01-11", "close": 430.4775892, "volume": 1623.0}, {"date": "2001-01-12", "close": 426.7179596, "volume": 2469.0}, {"date": "2001-01-15", "close": 426.7179596, "volume": 3023.0}, {"date": "2001-01-16", "close": 424.8381448, "volume": 4369.0}, {"date": "2001-01-17", "close": 422.95833, "volume": 8602.0}, {"date": "2001-01-18", "close": 430.4775892, "volume": 7878.0}, {"date": "2001-01-19", "close": 430.4775892, "volume": 2197.0}, {"date": "2001-01-22", "close": 430.4775892, "volume": 1683.0}, {"date": "2001-01-23", "close": 432.357404, "volume": 1913.0}, {"date": "2001-01-24", "close": 432.357404, "volume": 827.0}, {"date": "2001-01-25", "close": 434.2372188, "volume": 4560.0}, {"date": "2001-01-29", "close": 441.756478, "volume": 1775.0}, {"date": "2001-01-30", "close": 434.2372188, "volume": 1561.0}, {"date": "2001-01-31", "close": 437.9968484, "volume": 846.0}, {"date": "2001-02-01", "close": 439.8766632, "volume": 2082.0}, {"date": "2001-02-02", "close": 437.9968484, "volume": 3474.0}, {"date": "2001-02-05", "close": 439.8766632, "volume": 3289.0}, {"date": "2001-02-06", "close": 439.8766632, "volume": 9429.0}, {"date": "2001-02-07", "close": 434.2372188, "volume": 1266.0}, {"date": "2001-02-08", "close": 443.6362928, "volume": 1176.0}, {"date": "2001-02-09", "close": 447.3959224, "volume": 1838.0}, {"date": "2001-02-12", "close": 449.2757372, "volume": 5019.0}, {"date": "2001-02-13", "close": 453.0353668, "volume": 140791.0}, {"date": "2001-02-14", "close": 449.2757372, "volume": 20154.0}, {"date": "2001-02-15", "close": 419.1987004, "volume": 4311.0}, {"date": "2001-02-16", "close": 431.4174966, "volume": 1978.0}, {"date": "2001-02-19", "close": 426.7179596, "volume": 827.0}, {"date": "2001-02-20", "close": 417.3188856, "volume": 1566.0}, {"date": "2001-02-21", "close": 419.1987004, "volume": 261.0}, {"date": "2001-02-22", "close": 409.7996264, "volume": 2401.0}, {"date": "2001-02-23", "close": 407.9198116, "volume": 155.0}, {"date": "2001-02-26", "close": 411.6794412, "volume": 110.0}, {"date": "2001-02-27", "close": 407.9198116, "volume": 369.0}, {"date": "2001-02-28", "close": 404.160182, "volume": 1453.0}, {"date": "2001-03-01", "close": 404.160182, "volume": 403.0}, {"date": "2001-03-02", "close": 406.0399968, "volume": 394.0}, {"date": "2001-03-05", "close": 411.6794412, "volume": 917.0}, {"date": "2001-03-06", "close": 415.4390708, "volume": 1976.0}, {"date": "2001-03-07", "close": 415.4390708, "volume": 1373.0}, {"date": "2001-03-08", "close": 415.4390708, "volume": 1970.0}, {"date": "2001-03-09", "close": 420.89053372, "volume": 1242.0}, {"date": "2001-03-12", "close": 419.1987004, "volume": 2916.0}, {"date": "2001-03-13", "close": 415.4390708, "volume": 389.0}, {"date": "2001-03-14", "close": 417.3188856, "volume": 1856.0}, {"date": "2001-03-15", "close": 415.4390708, "volume": 3693.0}, {"date": "2001-03-16", "close": 406.0399968, "volume": 1218.0}, {"date": "2001-03-19", "close": 404.160182, "volume": 80.0}, {"date": "2001-03-20", "close": 409.7996264, "volume": 373.0}, {"date": "2001-03-21", "close": 398.5207376, "volume": 144.0}, {"date": "2001-03-22", "close": 400.4005524, "volume": 349.0}, {"date": "2001-03-23", "close": 404.160182, "volume": 7903.0}, {"date": "2001-03-26", "close": 404.160182, "volume": 157.0}, {"date": "2001-03-27", "close": 398.5207376, "volume": 1440.0}, {"date": "2001-03-28", "close": 413.559256, "volume": 952.0}, {"date": "2001-03-29", "close": 406.0399968, "volume": 875.0}, {"date": "2001-03-30", "close": 407.9198116, "volume": 1565.0}, {"date": "2001-04-02", "close": 437.9968484, "volume": 1667.0}, {"date": "2001-04-03", "close": 421.0785152, "volume": 1171.0}, {"date": "2001-04-04", "close": 430.4775892, "volume": 393.0}, {"date": "2001-04-05", "close": 421.0785152, "volume": 1356.0}, {"date": "2001-04-06", "close": 401.3404598, "volume": 1106.0}, {"date": "2001-04-09", "close": 398.5207376, "volume": 2932.0}, {"date": "2001-04-10", "close": 398.5207376, "volume": 1673.0}, {"date": "2001-04-11", "close": 392.8812932, "volume": 1612.0}, {"date": "2001-04-12", "close": 398.5207376, "volume": 1884.0}, {"date": "2001-04-17", "close": 409.7996264, "volume": 162.0}, {"date": "2001-04-18", "close": 413.559256, "volume": 1322.0}, {"date": "2001-04-19", "close": 409.7996264, "volume": 1336.0}, {"date": "2001-04-20", "close": 413.559256, "volume": 1186.0}, {"date": "2001-04-23", "close": 407.9198116, "volume": 356.0}, {"date": "2001-04-24", "close": 411.6794412, "volume": 337.0}, {"date": "2001-04-26", "close": 409.7996264, "volume": 371.0}, {"date": "2001-04-27", "close": 402.2803672, "volume": 1506.0}, {"date": "2001-04-30", "close": 394.761108, "volume": 4405.0}, {"date": "2001-05-01", "close": 396.6409228, "volume": 881.0}, {"date": "2001-05-02", "close": 409.7996264, "volume": 1424.0}, {"date": "2001-05-03", "close": 407.9198116, "volume": 773.0}, {"date": "2001-05-04", "close": 409.7996264, "volume": 1021.0}, {"date": "2001-05-07", "close": 409.7996264, "volume": 273.0}, {"date": "2001-05-08", "close": 409.7996264, "volume": 431.0}, {"date": "2001-05-09", "close": 413.559256, "volume": 5697.0}, {"date": "2001-05-10", "close": 419.1987004, "volume": 511.0}, {"date": "2001-05-11", "close": 413.559256, "volume": 449.0}, {"date": "2001-05-14", "close": 413.559256, "volume": 328.0}, {"date": "2001-05-15", "close": 407.9198116, "volume": 123.0}, {"date": "2001-05-16", "close": 417.3188856, "volume": 449.0}, {"date": "2001-05-17", "close": 417.3188856, "volume": 2084.0}, {"date": "2001-05-18", "close": 409.7996264, "volume": 592.0}, {"date": "2001-05-21", "close": 413.559256, "volume": 163.0}, {"date": "2001-05-22", "close": 407.9198116, "volume": 488.0}, {"date": "2001-05-23", "close": 419.1987004, "volume": 1441.0}, {"date": "2001-05-24", "close": 419.1987004, "volume": 671.0}, {"date": "2001-05-25", "close": 419.1987004, "volume": 309.0}, {"date": "2001-05-28", "close": 419.1987004, "volume": 368.0}, {"date": "2001-05-29", "close": 421.0785152, "volume": 532.0}, {"date": "2001-05-30", "close": 417.3188856, "volume": 699.0}, {"date": "2001-05-31", "close": 407.9198116, "volume": 1112.0}, {"date": "2001-06-01", "close": 404.160182, "volume": 620.0}, {"date": "2001-06-04", "close": 411.6794412, "volume": 262.0}, {"date": "2001-06-05", "close": 406.0399968, "volume": 104.0}, {"date": "2001-06-06", "close": 402.2803672, "volume": 722.0}, {"date": "2001-06-07", "close": 404.160182, "volume": 1104.0}, {"date": "2001-06-08", "close": 404.160182, "volume": 158.0}, {"date": "2001-06-12", "close": 407.9198116, "volume": 137.0}, {"date": "2001-06-13", "close": 407.9198116, "volume": 396.0}, {"date": "2001-06-14", "close": 407.9198116, "volume": 269.0}, {"date": "2001-06-15", "close": 411.6794412, "volume": 426.0}, {"date": "2001-06-18", "close": 406.0399968, "volume": 100.0}, {"date": "2001-06-19", "close": 407.9198116, "volume": 468.0}, {"date": "2001-06-20", "close": 406.0399968, "volume": 107.0}, {"date": "2001-06-21", "close": 404.160182, "volume": 846.0}, {"date": "2001-06-22", "close": 407.9198116, "volume": 658.0}, {"date": "2001-06-25", "close": 413.559256, "volume": 799.0}, {"date": "2001-06-26", "close": 411.6794412, "volume": 510.0}, {"date": "2001-06-27", "close": 409.7996264, "volume": 1120.0}, {"date": "2001-06-28", "close": 413.559256, "volume": 600.0}, {"date": "2001-06-29", "close": 404.160182, "volume": 550.0}, {"date": "2001-07-02", "close": 404.160182, "volume": 621.0}, {"date": "2001-07-03", "close": 407.9198116, "volume": 386.0}, {"date": "2001-07-04", "close": 419.1987004, "volume": 837.0}, {"date": "2001-07-05", "close": 432.357404, "volume": 519.0}, {"date": "2001-07-06", "close": 426.7179596, "volume": 225.0}, {"date": "2001-07-09", "close": 422.95833, "volume": 142.0}, {"date": "2001-07-10", "close": 432.357404, "volume": 333.0}, {"date": "2001-07-11", "close": 441.756478, "volume": 466.0}, {"date": "2001-07-12", "close": 437.9968484, "volume": 677.0}, {"date": "2001-07-13", "close": 432.357404, "volume": 1012.0}, {"date": "2001-07-16", "close": 441.756478, "volume": 376.0}, {"date": "2001-07-17", "close": 443.6362928, "volume": 798.0}, {"date": "2001-07-18", "close": 451.155552, "volume": 2144.0}, {"date": "2001-07-19", "close": 451.155552, "volume": 1060.0}, {"date": "2001-07-20", "close": 453.0353668, "volume": 1470.0}, {"date": "2001-07-23", "close": 451.155552, "volume": 2432.0}, {"date": "2001-07-24", "close": 456.7949964, "volume": 1580.0}, {"date": "2001-07-25", "close": 453.0353668, "volume": 345.0}, {"date": "2001-07-26", "close": 451.155552, "volume": 2849.0}, {"date": "2001-07-27", "close": 458.6748112, "volume": 554.0}, {"date": "2001-07-30", "close": 462.4344408, "volume": 426.0}, {"date": "2001-07-31", "close": 453.0353668, "volume": 263.0}, {"date": "2001-08-01", "close": 466.1940704, "volume": 391.0}, {"date": "2001-08-02", "close": 469.9537, "volume": 594.0}, {"date": "2001-08-03", "close": 466.1940704, "volume": 773.0}, {"date": "2001-08-06", "close": 460.554626, "volume": 569.0}, {"date": "2001-08-07", "close": 469.9537, "volume": 1653.0}, {"date": "2001-08-08", "close": 473.7133296, "volume": 262.0}, {"date": "2001-08-09", "close": 479.352774, "volume": 686.0}, {"date": "2001-08-10", "close": 469.9537, "volume": 602.0}, {"date": "2001-08-13", "close": 469.9537, "volume": 307.0}, {"date": "2001-08-14", "close": 483.1124036, "volume": 223.0}, {"date": "2001-08-15", "close": 469.9537, "volume": 162.0}, {"date": "2001-08-16", "close": 469.9537, "volume": 782.0}, {"date": "2001-08-17", "close": 471.8335148, "volume": 879.0}, {"date": "2001-08-20", "close": 469.9537, "volume": 262.0}, {"date": "2001-08-21", "close": 460.36664452, "volume": 74.0}, {"date": "2001-08-22", "close": 441.00455208, "volume": 1031.0}, {"date": "2001-08-23", "close": 432.357404, "volume": 641.0}, {"date": "2001-08-24", "close": 441.756478, "volume": 298.0}, {"date": "2001-08-27", "close": 458.6748112, "volume": 287.0}, {"date": "2001-08-28", "close": 449.2757372, "volume": 457.0}, {"date": "2001-08-29", "close": 424.8381448, "volume": 180.0}, {"date": "2001-08-30", "close": 422.95833, "volume": 119.0}, {"date": "2001-08-31", "close": 421.0785152, "volume": 304.0}, {"date": "2001-09-03", "close": 422.95833, "volume": 257.0}, {"date": "2001-09-04", "close": 422.95833, "volume": 183.0}, {"date": "2001-09-05", "close": 413.559256, "volume": 358.0}, {"date": "2001-09-06", "close": 417.3188856, "volume": 657.0}, {"date": "2001-09-10", "close": 413.559256, "volume": 307.0}, {"date": "2001-09-11", "close": 406.0399968, "volume": 169.0}, {"date": "2001-09-12", "close": 387.2418488, "volume": 189.0}, {"date": "2001-09-13", "close": 377.8427748, "volume": 650.0}, {"date": "2001-09-14", "close": 375.96296, "volume": 893.0}, {"date": "2001-09-17", "close": 347.765738, "volume": 391.0}, {"date": "2001-09-18", "close": 366.563886, "volume": 1528.0}, {"date": "2001-09-19", "close": 349.6455528, "volume": 301.0}, {"date": "2001-09-20", "close": 353.4051824, "volume": 970.0}, {"date": "2001-09-21", "close": 350.39747872, "volume": 457.0}, {"date": "2001-09-24", "close": 347.765738, "volume": 908.0}, {"date": "2001-09-25", "close": 347.765738, "volume": 199.0}, {"date": "2001-09-26", "close": 345.8859232, "volume": 116.0}, {"date": "2001-09-27", "close": 347.765738, "volume": 253.0}, {"date": "2001-09-28", "close": 355.2849972, "volume": 155.0}, {"date": "2001-10-01", "close": 351.5253676, "volume": 228.0}, {"date": "2001-10-02", "close": 355.2849972, "volume": 471.0}, {"date": "2001-10-03", "close": 345.8859232, "volume": 171.0}, {"date": "2001-10-04", "close": 342.1262936, "volume": 236.0}, {"date": "2001-10-05", "close": 353.4051824, "volume": 67.0}, {"date": "2001-10-08", "close": 347.765738, "volume": 204.0}, {"date": "2001-10-09", "close": 347.765738, "volume": 293.0}, {"date": "2001-10-10", "close": 349.6455528, "volume": 80.0}, {"date": "2001-10-11", "close": 366.563886, "volume": 279.0}, {"date": "2001-10-12", "close": 377.8427748, "volume": 334.0}, {"date": "2001-10-15", "close": 377.8427748, "volume": 238.0}, {"date": "2001-10-16", "close": 381.6024044, "volume": 321.0}, {"date": "2001-10-17", "close": 387.2418488, "volume": 428.0}, {"date": "2001-10-18", "close": 389.1216636, "volume": 105.0}, {"date": "2001-10-19", "close": 385.362034, "volume": 230.0}, {"date": "2001-10-22", "close": 385.362034, "volume": 126.0}, {"date": "2001-10-23", "close": 381.6024044, "volume": 111.0}, {"date": "2001-10-24", "close": 389.1216636, "volume": 265.0}, {"date": "2001-10-25", "close": 383.4822192, "volume": 193.0}, {"date": "2001-10-26", "close": 379.7225896, "volume": 209.0}, {"date": "2001-10-29", "close": 379.7225896, "volume": 369.0}, {"date": "2001-10-30", "close": 383.4822192, "volume": 6262.0}, {"date": "2001-10-31", "close": 379.7225896, "volume": 438.0}, {"date": "2001-11-01", "close": 402.2803672, "volume": 675.0}, {"date": "2001-11-02", "close": 394.761108, "volume": 1351.0}, {"date": "2001-11-05", "close": 398.5207376, "volume": 323.0}, {"date": "2001-11-06", "close": 402.2803672, "volume": 315.0}, {"date": "2001-11-07", "close": 406.0399968, "volume": 351.0}, {"date": "2001-11-08", "close": 411.6794412, "volume": 272.0}, {"date": "2001-11-09", "close": 413.559256, "volume": 369.0}, {"date": "2001-11-12", "close": 415.4390708, "volume": 4643.0}, {"date": "2001-11-13", "close": 417.3188856, "volume": 709.0}, {"date": "2001-11-14", "close": 417.3188856, "volume": 1770.0}, {"date": "2001-11-15", "close": 417.3188856, "volume": 1361.0}, {"date": "2001-11-16", "close": 419.1987004, "volume": 373.0}, {"date": "2001-11-19", "close": 422.95833, "volume": 340.0}, {"date": "2001-11-20", "close": 421.0785152, "volume": 99.0}, {"date": "2001-11-21", "close": 422.95833, "volume": 437.0}, {"date": "2001-11-22", "close": 419.1987004, "volume": 202.0}, {"date": "2001-11-23", "close": 422.95833, "volume": 190.0}, {"date": "2001-11-26", "close": 422.95833, "volume": 227.0}, {"date": "2001-11-27", "close": 426.7179596, "volume": 346.0}, {"date": "2001-11-28", "close": 422.95833, "volume": 840.0}, {"date": "2001-11-29", "close": 424.8381448, "volume": 684.0}, {"date": "2001-11-30", "close": 430.4775892, "volume": 1275.0}, {"date": "2001-12-03", "close": 432.357404, "volume": 599.0}, {"date": "2001-12-04", "close": 436.1170336, "volume": 2708.0}, {"date": "2001-12-05", "close": 441.756478, "volume": 2460.0}, {"date": "2001-12-06", "close": 453.0353668, "volume": 2969.0}, {"date": "2001-12-07", "close": 453.0353668, "volume": 732.0}, {"date": "2001-12-10", "close": 468.0738852, "volume": 1312.0}, {"date": "2001-12-11", "close": 458.6748112, "volume": 200.0}, {"date": "2001-12-12", "close": 451.155552, "volume": 363.0}, {"date": "2001-12-13", "close": 451.155552, "volume": 239.0}, {"date": "2001-12-14", "close": 456.7949964, "volume": 757.0}, {"date": "2001-12-17", "close": 462.4344408, "volume": 961.0}, {"date": "2001-12-18", "close": 469.9537, "volume": 695.0}, {"date": "2001-12-19", "close": 471.8335148, "volume": 1052.0}, {"date": "2001-12-20", "close": 469.9537, "volume": 2411.0}, {"date": "2001-12-21", "close": 473.7133296, "volume": 385.0}, {"date": "2001-12-24", "close": 469.9537, "volume": 170.0}, {"date": "2001-12-27", "close": 473.7133296, "volume": 439.0}, {"date": "2001-12-28", "close": 479.352774, "volume": 155.0}, {"date": "2001-12-31", "close": 479.352774, "volume": 737.0}, {"date": "2002-01-02", "close": 484.9922184, "volume": 174.0}, {"date": "2002-01-03", "close": 479.352774, "volume": 251.0}, {"date": "2002-01-04", "close": 471.8335148, "volume": 350.0}, {"date": "2002-01-07", "close": 456.7949964, "volume": 359.0}, {"date": "2002-01-08", "close": 477.4729592, "volume": 521.0}, {"date": "2002-01-09", "close": 469.9537, "volume": 1352.0}, {"date": "2002-01-10", "close": 460.554626, "volume": 362.0}, {"date": "2002-01-11", "close": 469.9537, "volume": 389.0}, {"date": "2002-01-14", "close": 469.9537, "volume": 460.0}, {"date": "2002-01-15", "close": 471.8335148, "volume": 381.0}, {"date": "2002-01-16", "close": 477.4729592, "volume": 354.0}, {"date": "2002-01-17", "close": 473.7133296, "volume": 883.0}, {"date": "2002-01-18", "close": 471.8335148, "volume": 464.0}, {"date": "2002-01-21", "close": 469.9537, "volume": 108.0}, {"date": "2002-01-22", "close": 469.9537, "volume": 2030.0}, {"date": "2002-01-23", "close": 481.2325888, "volume": 763.0}, {"date": "2002-01-24", "close": 498.150922, "volume": 2140.0}, {"date": "2002-01-25", "close": 494.3912924, "volume": 2936.0}, {"date": "2002-01-29", "close": 479.352774, "volume": 2312.0}, {"date": "2002-01-30", "close": 479.352774, "volume": 1111.0}, {"date": "2002-01-31", "close": 469.9537, "volume": 544.0}, {"date": "2002-02-01", "close": 454.9151816, "volume": 500.0}, {"date": "2002-02-04", "close": 441.756478, "volume": 872.0}, {"date": "2002-02-05", "close": 441.756478, "volume": 597.0}, {"date": "2002-02-06", "close": 443.6362928, "volume": 4137.0}, {"date": "2002-02-07", "close": 445.5161076, "volume": 384.0}, {"date": "2002-02-08", "close": 447.3959224, "volume": 1429.0}, {"date": "2002-02-11", "close": 451.155552, "volume": 1617.0}, {"date": "2002-02-12", "close": 458.6748112, "volume": 654.0}, {"date": "2002-02-13", "close": 456.7949964, "volume": 300.0}, {"date": "2002-02-14", "close": 451.155552, "volume": 277.0}, {"date": "2002-02-15", "close": 447.3959224, "volume": 524.0}, {"date": "2002-02-18", "close": 436.1170336, "volume": 299.0}, {"date": "2002-02-19", "close": 445.5161076, "volume": 505.0}, {"date": "2002-02-20", "close": 447.3959224, "volume": 589.0}, {"date": "2002-02-21", "close": 449.2757372, "volume": 1310.0}, {"date": "2002-02-22", "close": 454.9151816, "volume": 289.0}, {"date": "2002-02-25", "close": 454.9151816, "volume": 579.0}, {"date": "2002-02-26", "close": 451.155552, "volume": 1577.0}, {"date": "2002-02-27", "close": 441.756478, "volume": 528.0}, {"date": "2002-02-28", "close": 445.5161076, "volume": 1228.0}, {"date": "2002-03-01", "close": 449.2757372, "volume": 776.0}, {"date": "2002-03-04", "close": 451.155552, "volume": 1152.0}, {"date": "2002-03-05", "close": 454.9151816, "volume": 369.0}, {"date": "2002-03-06", "close": 456.7949964, "volume": 311.0}, {"date": "2002-03-07", "close": 460.554626, "volume": 892.0}, {"date": "2002-03-08", "close": 464.3142556, "volume": 612.0}, {"date": "2002-03-11", "close": 464.3142556, "volume": 296.0}, {"date": "2002-03-12", "close": 469.9537, "volume": 1269.0}, {"date": "2002-03-13", "close": 471.8335148, "volume": 878.0}, {"date": "2002-03-14", "close": 473.7133296, "volume": 471.0}, {"date": "2002-03-15", "close": 473.7133296, "volume": 1011.0}, {"date": "2002-03-18", "close": 477.4729592, "volume": 652.0}, {"date": "2002-03-19", "close": 471.8335148, "volume": 1043.0}, {"date": "2002-03-20", "close": 469.9537, "volume": 549.0}, {"date": "2002-03-21", "close": 468.0738852, "volume": 629.0}, {"date": "2002-03-22", "close": 464.3142556, "volume": 504.0}, {"date": "2002-03-25", "close": 469.9537, "volume": 664.0}, {"date": "2002-03-26", "close": 471.8335148, "volume": 397.0}, {"date": "2002-03-27", "close": 481.2325888, "volume": 939.0}, {"date": "2002-03-28", "close": 488.751848, "volume": 2887.0}, {"date": "2002-04-02", "close": 490.6316628, "volume": 883.0}, {"date": "2002-04-03", "close": 490.6316628, "volume": 614.0}, {"date": "2002-04-04", "close": 484.9922184, "volume": 835.0}, {"date": "2002-04-05", "close": 471.8335148, "volume": 626.0}, {"date": "2002-04-08", "close": 473.7133296, "volume": 146.0}, {"date": "2002-04-09", "close": 468.0738852, "volume": 249.0}, {"date": "2002-04-10", "close": 460.554626, "volume": 215.0}, {"date": "2002-04-11", "close": 460.554626, "volume": 353.0}, {"date": "2002-04-12", "close": 458.6748112, "volume": 280.0}, {"date": "2002-04-15", "close": 458.6748112, "volume": 990.0}, {"date": "2002-04-16", "close": 451.155552, "volume": 383.0}, {"date": "2002-04-17", "close": 451.155552, "volume": 201.0}, {"date": "2002-04-18", "close": 451.155552, "volume": 492.0}, {"date": "2002-04-19", "close": 469.9537, "volume": 487.0}, {"date": "2002-04-22", "close": 469.9537, "volume": 478.0}, {"date": "2002-04-23", "close": 473.7133296, "volume": 238.0}, {"date": "2002-04-24", "close": 473.7133296, "volume": 213.0}, {"date": "2002-04-26", "close": 483.1124036, "volume": 455.0}, {"date": "2002-04-29", "close": 479.352774, "volume": 735.0}, {"date": "2002-04-30", "close": 468.0738852, "volume": 715.0}, {"date": "2002-05-01", "close": 469.9537, "volume": 552.0}, {"date": "2002-05-02", "close": 484.9922184, "volume": 457.0}, {"date": "2002-05-03", "close": 475.5931444, "volume": 317.0}, {"date": "2002-05-06", "close": 473.7133296, "volume": 265.0}, {"date": "2002-05-07", "close": 477.4729592, "volume": 685.0}, {"date": "2002-05-08", "close": 477.4729592, "volume": 2879.0}, {"date": "2002-05-09", "close": 486.8720332, "volume": 825.0}, {"date": "2002-05-10", "close": 479.352774, "volume": 241.0}, {"date": "2002-05-13", "close": 481.2325888, "volume": 480.0}, {"date": "2002-05-14", "close": 488.751848, "volume": 385.0}, {"date": "2002-05-15", "close": 483.1124036, "volume": 793.0}, {"date": "2002-05-16", "close": 498.150922, "volume": 581.0}, {"date": "2002-05-17", "close": 505.6701812, "volume": 919.0}, {"date": "2002-05-20", "close": 494.3912924, "volume": 1854.0}, {"date": "2002-05-21", "close": 488.751848, "volume": 628.0}, {"date": "2002-05-22", "close": 486.8720332, "volume": 507.0}, {"date": "2002-05-23", "close": 483.1124036, "volume": 356.0}, {"date": "2002-05-24", "close": 483.1124036, "volume": 268.0}, {"date": "2002-05-27", "close": 490.6316628, "volume": 329.0}, {"date": "2002-05-28", "close": 490.6316628, "volume": 163.0}, {"date": "2002-05-29", "close": 490.6316628, "volume": 192.0}, {"date": "2002-05-30", "close": 503.7903664, "volume": 537.0}, {"date": "2002-05-31", "close": 535.747218, "volume": 2567.0}, {"date": "2002-06-03", "close": 530.1077736, "volume": 2891.0}, {"date": "2002-06-04", "close": 515.0692552, "volume": 1760.0}, {"date": "2002-06-05", "close": 526.348144, "volume": 5982.0}, {"date": "2002-06-06", "close": 526.348144, "volume": 572.0}, {"date": "2002-06-07", "close": 526.348144, "volume": 1417.0}, {"date": "2002-06-11", "close": 520.7086996, "volume": 1436.0}, {"date": "2002-06-12", "close": 526.348144, "volume": 2070.0}, {"date": "2002-06-13", "close": 518.8288848, "volume": 1007.0}, {"date": "2002-06-14", "close": 518.8288848, "volume": 1102.0}, {"date": "2002-06-17", "close": 511.3096256, "volume": 1919.0}, {"date": "2002-06-18", "close": 503.7903664, "volume": 1511.0}, {"date": "2002-06-19", "close": 503.7903664, "volume": 656.0}, {"date": "2002-06-20", "close": 509.4298108, "volume": 416.0}, {"date": "2002-06-21", "close": 507.549996, "volume": 211.0}, {"date": "2002-06-24", "close": 509.4298108, "volume": 228.0}, {"date": "2002-06-25", "close": 501.9105516, "volume": 470.0}, {"date": "2002-06-26", "close": 488.751848, "volume": 2785.0}, {"date": "2002-06-27", "close": 488.751848, "volume": 378.0}, {"date": "2002-06-28", "close": 488.751848, "volume": 1907.0}, {"date": "2002-07-01", "close": 488.751848, "volume": 651.0}, {"date": "2002-07-02", "close": 490.6316628, "volume": 574.0}, {"date": "2002-07-03", "close": 490.6316628, "volume": 800.0}, {"date": "2002-07-04", "close": 488.751848, "volume": 263.0}, {"date": "2002-07-05", "close": 488.751848, "volume": 207.0}, {"date": "2002-07-08", "close": 494.3912924, "volume": 302.0}, {"date": "2002-07-09", "close": 505.6701812, "volume": 276.0}, {"date": "2002-07-10", "close": 500.0307368, "volume": 227.0}, {"date": "2002-07-11", "close": 500.0307368, "volume": 560.0}, {"date": "2002-07-12", "close": 500.0307368, "volume": 176.0}, {"date": "2002-07-15", "close": 500.0307368, "volume": 289.0}, {"date": "2002-07-16", "close": 492.5114776, "volume": 572.0}, {"date": "2002-07-17", "close": 481.2325888, "volume": 453.0}, {"date": "2002-07-18", "close": 479.352774, "volume": 612.0}, {"date": "2002-07-19", "close": 462.4344408, "volume": 320.0}, {"date": "2002-07-22", "close": 451.155552, "volume": 302.0}, {"date": "2002-07-23", "close": 449.2757372, "volume": 580.0}, {"date": "2002-07-24", "close": 451.155552, "volume": 341.0}, {"date": "2002-07-25", "close": 468.0738852, "volume": 290.0}, {"date": "2002-07-26", "close": 473.7133296, "volume": 556.0}, {"date": "2002-07-29", "close": 479.352774, "volume": 282.0}, {"date": "2002-07-30", "close": 481.2325888, "volume": 135.0}, {"date": "2002-07-31", "close": 484.9922184, "volume": 243.0}, {"date": "2002-08-01", "close": 488.751848, "volume": 63.0}, {"date": "2002-08-02", "close": 469.9537, "volume": 356.0}, {"date": "2002-08-05", "close": 469.9537, "volume": 94.0}, {"date": "2002-08-06", "close": 460.554626, "volume": 242.0}, {"date": "2002-08-07", "close": 469.9537, "volume": 35.0}, {"date": "2002-08-08", "close": 466.1940704, "volume": 122.0}, {"date": "2002-08-09", "close": 469.9537, "volume": 402.0}, {"date": "2002-08-12", "close": 469.9537, "volume": 123.0}, {"date": "2002-08-13", "close": 466.1940704, "volume": 351.0}, {"date": "2002-08-14", "close": 460.554626, "volume": 439.0}, {"date": "2002-08-15", "close": 469.9537, "volume": 216.0}, {"date": "2002-08-16", "close": 462.4344408, "volume": 54.0}, {"date": "2002-08-19", "close": 462.4344408, "volume": 93.0}, {"date": "2002-08-20", "close": 473.7133296, "volume": 231.0}, {"date": "2002-08-21", "close": 477.4729592, "volume": 259.0}, {"date": "2002-08-22", "close": 498.150922, "volume": 1017.0}, {"date": "2002-08-23", "close": 505.6701812, "volume": 197.0}, {"date": "2002-08-26", "close": 524.4683292, "volume": 577.0}, {"date": "2002-08-27", "close": 505.6701812, "volume": 2000.0}, {"date": "2002-08-28", "close": 507.549996, "volume": 550.0}, {"date": "2002-08-29", "close": 492.5114776, "volume": 663.0}, {"date": "2002-08-30", "close": 486.8720332, "volume": 148.0}, {"date": "2002-09-02", "close": 483.1124036, "volume": 59.0}, {"date": "2002-09-03", "close": 488.751848, "volume": 349.0}, {"date": "2002-09-04", "close": 488.751848, "volume": 365.0}, {"date": "2002-09-05", "close": 486.8720332, "volume": 1663.0}, {"date": "2002-09-06", "close": 488.751848, "volume": 411.0}, {"date": "2002-09-09", "close": 484.9922184, "volume": 104.0}, {"date": "2002-09-10", "close": 488.751848, "volume": 186.0}, {"date": "2002-09-11", "close": 488.751848, "volume": 166.0}, {"date": "2002-09-12", "close": 488.751848, "volume": 237.0}, {"date": "2002-09-13", "close": 507.549996, "volume": 483.0}, {"date": "2002-09-16", "close": 505.6701812, "volume": 99.0}, {"date": "2002-09-17", "close": 492.5114776, "volume": 74.0}, {"date": "2002-09-18", "close": 496.2711072, "volume": 399.0}, {"date": "2002-09-19", "close": 494.3912924, "volume": 835.0}, {"date": "2002-09-20", "close": 492.5114776, "volume": 217.0}, {"date": "2002-09-23", "close": 496.2711072, "volume": 257.0}, {"date": "2002-09-24", "close": 498.150922, "volume": 146.0}, {"date": "2002-09-25", "close": 494.3912924, "volume": 293.0}, {"date": "2002-09-26", "close": 498.150922, "volume": 120.0}, {"date": "2002-09-27", "close": 505.6701812, "volume": 237.0}, {"date": "2002-09-30", "close": 494.3912924, "volume": 1028.0}, {"date": "2002-10-01", "close": 496.2711072, "volume": 510.0}, {"date": "2002-10-02", "close": 498.150922, "volume": 646.0}, {"date": "2002-10-03", "close": 498.150922, "volume": 60.0}, {"date": "2002-10-04", "close": 501.9105516, "volume": 842.0}, {"date": "2002-10-07", "close": 498.150922, "volume": 189.0}, {"date": "2002-10-08", "close": 503.7903664, "volume": 192.0}, {"date": "2002-10-09", "close": 498.150922, "volume": 194.0}, {"date": "2002-10-10", "close": 498.150922, "volume": 1118.0}, {"date": "2002-10-11", "close": 501.9105516, "volume": 1593.0}, {"date": "2002-10-14", "close": 505.6701812, "volume": 7876.0}, {"date": "2002-10-15", "close": 511.3096256, "volume": 345.0}, {"date": "2002-10-16", "close": 516.94907, "volume": 1373.0}, {"date": "2002-10-17", "close": 511.3096256, "volume": 526.0}, {"date": "2002-10-18", "close": 522.5885144, "volume": 733.0}, {"date": "2002-10-21", "close": 516.94907, "volume": 109.0}, {"date": "2002-10-22", "close": 526.348144, "volume": 480.0}, {"date": "2002-10-23", "close": 515.0692552, "volume": 288.0}, {"date": "2002-10-24", "close": 513.1894404, "volume": 208.0}, {"date": "2002-10-25", "close": 520.7086996, "volume": 97.0}, {"date": "2002-10-28", "close": 516.94907, "volume": 1148.0}, {"date": "2002-10-29", "close": 516.94907, "volume": 2447.0}, {"date": "2002-10-30", "close": 516.94907, "volume": 62.0}, {"date": "2002-10-31", "close": 522.5885144, "volume": 312.0}, {"date": "2002-11-01", "close": 518.8288848, "volume": 92.0}, {"date": "2002-11-04", "close": 526.348144, "volume": 582.0}, {"date": "2002-11-05", "close": 524.4683292, "volume": 150.0}, {"date": "2002-11-06", "close": 518.8288848, "volume": 370.0}, {"date": "2002-11-07", "close": 524.4683292, "volume": 230.0}, {"date": "2002-11-08", "close": 518.8288848, "volume": 363.0}, {"date": "2002-11-11", "close": 522.5885144, "volume": 2266.0}, {"date": "2002-11-12", "close": 522.5885144, "volume": 173.0}, {"date": "2002-11-13", "close": 526.348144, "volume": 540.0}, {"date": "2002-11-14", "close": 524.4683292, "volume": 423.0}, {"date": "2002-11-15", "close": 526.348144, "volume": 630.0}, {"date": "2002-11-18", "close": 533.8674032, "volume": 508.0}, {"date": "2002-11-19", "close": 531.9875884, "volume": 497.0}, {"date": "2002-11-20", "close": 530.1077736, "volume": 239.0}, {"date": "2002-11-21", "close": 530.1077736, "volume": 541.0}, {"date": "2002-11-22", "close": 541.3866624, "volume": 1530.0}, {"date": "2002-11-25", "close": 541.3866624, "volume": 533.0}, {"date": "2002-11-26", "close": 533.8674032, "volume": 331.0}, {"date": "2002-11-27", "close": 537.6270328, "volume": 475.0}, {"date": "2002-11-28", "close": 537.6270328, "volume": 635.0}, {"date": "2002-11-29", "close": 539.5068476, "volume": 847.0}, {"date": "2002-12-02", "close": 545.146292, "volume": 298.0}, {"date": "2002-12-03", "close": 545.146292, "volume": 599.0}, {"date": "2002-12-04", "close": 543.2664772, "volume": 740.0}, {"date": "2002-12-05", "close": 573.343514, "volume": 2033.0}, {"date": "2002-12-06", "close": 558.3049956, "volume": 1977.0}, {"date": "2002-12-09", "close": 554.545366, "volume": 606.0}, {"date": "2002-12-10", "close": 552.6655512, "volume": 658.0}, {"date": "2002-12-11", "close": 556.4251808, "volume": 376.0}, {"date": "2002-12-12", "close": 558.3049956, "volume": 438.0}, {"date": "2002-12-13", "close": 558.3049956, "volume": 206.0}, {"date": "2002-12-16", "close": 558.3049956, "volume": 155.0}, {"date": "2002-12-17", "close": 552.6655512, "volume": 266.0}, {"date": "2002-12-18", "close": 552.6655512, "volume": 385.0}, {"date": "2002-12-19", "close": 554.545366, "volume": 1309.0}, {"date": "2002-12-20", "close": 554.545366, "volume": 357.0}, {"date": "2002-12-23", "close": 554.545366, "volume": 238.0}, {"date": "2002-12-24", "close": 554.545366, "volume": 88.0}, {"date": "2002-12-27", "close": 554.545366, "volume": 80.0}, {"date": "2002-12-30", "close": 554.545366, "volume": 245.0}, {"date": "2002-12-31", "close": 554.545366, "volume": 193.0}, {"date": "2003-01-02", "close": 554.545366, "volume": 96.0}, {"date": "2003-01-03", "close": 563.94444, "volume": 75.0}, {"date": "2003-01-06", "close": 573.343514, "volume": 467.0}, {"date": "2003-01-07", "close": 578.9829584, "volume": 668.0}, {"date": "2003-01-08", "close": 580.8627732, "volume": 965.0}, {"date": "2003-01-09", "close": 586.5022176, "volume": 108.0}, {"date": "2003-01-10", "close": 571.4636992, "volume": 227.0}, {"date": "2003-01-13", "close": 577.1031436, "volume": 213.0}, {"date": "2003-01-14", "close": 573.343514, "volume": 342.0}, {"date": "2003-01-15", "close": 573.343514, "volume": 443.0}, {"date": "2003-01-16", "close": 573.343514, "volume": 316.0}, {"date": "2003-01-17", "close": 582.742588, "volume": 268.0}, {"date": "2003-01-20", "close": 580.8627732, "volume": 253.0}, {"date": "2003-01-21", "close": 578.9829584, "volume": 59.0}, {"date": "2003-01-22", "close": 573.343514, "volume": 411.0}, {"date": "2003-01-23", "close": 578.9829584, "volume": 231.0}, {"date": "2003-01-24", "close": 584.6224028, "volume": 308.0}, {"date": "2003-01-28", "close": 588.3820324, "volume": 378.0}, {"date": "2003-01-29", "close": 584.6224028, "volume": 258.0}, {"date": "2003-01-30", "close": 582.742588, "volume": 580.0}, {"date": "2003-01-31", "close": 582.742588, "volume": 275.0}, {"date": "2003-02-03", "close": 584.6224028, "volume": 393.0}, {"date": "2003-02-04", "close": 586.5022176, "volume": 242.0}, {"date": "2003-02-05", "close": 582.742588, "volume": 211.0}, {"date": "2003-02-06", "close": 582.742588, "volume": 1142.0}, {"date": "2003-02-07", "close": 577.1031436, "volume": 414.0}, {"date": "2003-02-10", "close": 567.7040696, "volume": 316.0}, {"date": "2003-02-11", "close": 573.343514, "volume": 758.0}, {"date": "2003-02-12", "close": 573.343514, "volume": 407.0}, {"date": "2003-02-13", "close": 573.343514, "volume": 2058.0}, {"date": "2003-02-14", "close": 563.94444, "volume": 226.0}, {"date": "2003-02-17", "close": 573.343514, "volume": 248.0}, {"date": "2003-02-18", "close": 573.343514, "volume": 441.0}, {"date": "2003-02-19", "close": 571.4636992, "volume": 863.0}, {"date": "2003-02-20", "close": 550.7857364, "volume": 1837.0}, {"date": "2003-02-21", "close": 541.3866624, "volume": 369.0}, {"date": "2003-02-24", "close": 545.146292, "volume": 3603.0}, {"date": "2003-02-25", "close": 518.8288848, "volume": 938.0}, {"date": "2003-02-26", "close": 503.7903664, "volume": 228.0}, {"date": "2003-02-27", "close": 516.94907, "volume": 943.0}, {"date": "2003-02-28", "close": 524.4683292, "volume": 2673.0}, {"date": "2003-03-03", "close": 515.0692552, "volume": 1843.0}, {"date": "2003-03-04", "close": 507.549996, "volume": 598.0}, {"date": "2003-03-05", "close": 516.94907, "volume": 536.0}, {"date": "2003-03-06", "close": 518.8288848, "volume": 178.0}, {"date": "2003-03-07", "close": 516.94907, "volume": 628.0}, {"date": "2003-03-10", "close": 520.7086996, "volume": 379.0}, {"date": "2003-03-11", "close": 526.348144, "volume": 763.0}, {"date": "2003-03-12", "close": 516.94907, "volume": 245.0}, {"date": "2003-03-13", "close": 518.8288848, "volume": 198.0}, {"date": "2003-03-14", "close": 526.348144, "volume": 4938.0}, {"date": "2003-03-17", "close": 526.348144, "volume": 215.0}, {"date": "2003-03-18", "close": 526.348144, "volume": 3160.0}, {"date": "2003-03-19", "close": 530.1077736, "volume": 2739.0}, {"date": "2003-03-20", "close": 516.94907, "volume": 54.0}, {"date": "2003-03-21", "close": 530.1077736, "volume": 491.0}, {"date": "2003-03-24", "close": 524.4683292, "volume": 308.0}, {"date": "2003-03-25", "close": 524.4683292, "volume": 293.0}, {"date": "2003-03-26", "close": 516.94907, "volume": 296.0}, {"date": "2003-03-27", "close": 507.549996, "volume": 1648.0}, {"date": "2003-03-28", "close": 511.3096256, "volume": 509.0}, {"date": "2003-03-31", "close": 518.8288848, "volume": 1579.0}, {"date": "2003-04-01", "close": 516.94907, "volume": 160.0}, {"date": "2003-04-02", "close": 520.7086996, "volume": 49.0}, {"date": "2003-04-03", "close": 524.4683292, "volume": 264.0}, {"date": "2003-04-04", "close": 509.4298108, "volume": 43.0}, {"date": "2003-04-07", "close": 518.8288848, "volume": 996.0}, {"date": "2003-04-08", "close": 516.94907, "volume": 635.0}, {"date": "2003-04-09", "close": 522.5885144, "volume": 1350.0}, {"date": "2003-04-10", "close": 526.348144, "volume": 352.0}, {"date": "2003-04-11", "close": 526.348144, "volume": 2041.0}, {"date": "2003-04-14", "close": 533.8674032, "volume": 4502.0}, {"date": "2003-04-15", "close": 535.747218, "volume": 247.0}, {"date": "2003-04-16", "close": 522.5885144, "volume": 1380.0}, {"date": "2003-04-17", "close": 526.348144, "volume": 68.0}, {"date": "2003-04-22", "close": 535.747218, "volume": 122.0}, {"date": "2003-04-23", "close": 526.348144, "volume": 58.0}, {"date": "2003-04-24", "close": 526.348144, "volume": 28.0}, {"date": "2003-04-28", "close": 531.9875884, "volume": 141.0}, {"date": "2003-04-29", "close": 531.9875884, "volume": 56.0}, {"date": "2003-04-30", "close": 520.7086996, "volume": 151.0}, {"date": "2003-05-01", "close": 526.348144, "volume": 405.0}, {"date": "2003-05-02", "close": 518.8288848, "volume": 132.0}, {"date": "2003-05-05", "close": 518.8288848, "volume": 103.0}, {"date": "2003-05-06", "close": 520.7086996, "volume": 311.0}, {"date": "2003-05-07", "close": 530.1077736, "volume": 247.0}, {"date": "2003-05-08", "close": 526.348144, "volume": 100.0}, {"date": "2003-05-09", "close": 531.9875884, "volume": 94.0}, {"date": "2003-05-12", "close": 531.9875884, "volume": 151.0}, {"date": "2003-05-13", "close": 526.348144, "volume": 1180.0}, {"date": "2003-05-14", "close": 518.8288848, "volume": 128.0}, {"date": "2003-05-15", "close": 522.5885144, "volume": 25.0}, {"date": "2003-05-16", "close": 528.2279588, "volume": 97.0}, {"date": "2003-05-19", "close": 516.94907, "volume": 220.0}, {"date": "2003-05-20", "close": 516.94907, "volume": 1695.0}, {"date": "2003-05-21", "close": 511.3096256, "volume": 161.0}, {"date": "2003-05-22", "close": 488.751848, "volume": 873.0}, {"date": "2003-05-23", "close": 509.4298108, "volume": 86.0}, {"date": "2003-05-26", "close": 520.7086996, "volume": 79.0}, {"date": "2003-05-27", "close": 518.8288848, "volume": 104.0}, {"date": "2003-05-28", "close": 518.8288848, "volume": 147.0}, {"date": "2003-05-29", "close": 509.4298108, "volume": 86.0}, {"date": "2003-05-30", "close": 507.549996, "volume": 82.0}, {"date": "2003-06-02", "close": 509.4298108, "volume": 226.0}, {"date": "2003-06-03", "close": 516.94907, "volume": 479.0}, {"date": "2003-06-04", "close": 520.7086996, "volume": 224.0}, {"date": "2003-06-05", "close": 520.7086996, "volume": 75.0}, {"date": "2003-06-06", "close": 522.5885144, "volume": 645.0}, {"date": "2003-06-10", "close": 522.5885144, "volume": 177.0}, {"date": "2003-06-11", "close": 526.348144, "volume": 259.0}, {"date": "2003-06-12", "close": 526.348144, "volume": 84.0}, {"date": "2003-06-13", "close": 513.1894404, "volume": 338.0}, {"date": "2003-06-16", "close": 522.5885144, "volume": 284.0}, {"date": "2003-06-17", "close": 511.3096256, "volume": 203.0}, {"date": "2003-06-18", "close": 503.7903664, "volume": 205.0}, {"date": "2003-06-19", "close": 515.0692552, "volume": 696.0}, {"date": "2003-06-20", "close": 515.0692552, "volume": 39.0}, {"date": "2003-06-23", "close": 509.4298108, "volume": 142.0}, {"date": "2003-06-24", "close": 511.3096256, "volume": 60.0}, {"date": "2003-06-25", "close": 513.1894404, "volume": 92.0}, {"date": "2003-06-26", "close": 507.549996, "volume": 147.0}, {"date": "2003-06-27", "close": 516.94907, "volume": 203.0}, {"date": "2003-06-30", "close": 522.5885144, "volume": 947.0}, {"date": "2003-07-01", "close": 494.3912924, "volume": 160.0}, {"date": "2003-07-02", "close": 511.3096256, "volume": 208.0}, {"date": "2003-07-03", "close": 507.549996, "volume": 273.0}, {"date": "2003-07-04", "close": 511.3096256, "volume": 99.0}, {"date": "2003-07-07", "close": 516.94907, "volume": 148.0}, {"date": "2003-07-08", "close": 515.0692552, "volume": 171.0}, {"date": "2003-07-09", "close": 511.3096256, "volume": 59.0}, {"date": "2003-07-10", "close": 507.549996, "volume": 392.0}, {"date": "2003-07-11", "close": 507.549996, "volume": 249.0}, {"date": "2003-07-14", "close": 513.1894404, "volume": 96.0}, {"date": "2003-07-15", "close": 500.0307368, "volume": 115.0}, {"date": "2003-07-16", "close": 507.549996, "volume": 477.0}, {"date": "2003-07-17", "close": 507.549996, "volume": 233.0}, {"date": "2003-07-18", "close": 507.549996, "volume": 59.0}, {"date": "2003-07-21", "close": 500.0307368, "volume": 541.0}, {"date": "2003-07-22", "close": 496.2711072, "volume": 99.0}, {"date": "2003-07-23", "close": 498.150922, "volume": 1166.0}, {"date": "2003-07-24", "close": 496.2711072, "volume": 196.0}, {"date": "2003-07-25", "close": 492.5114776, "volume": 89.0}, {"date": "2003-07-28", "close": 488.751848, "volume": 811.0}, {"date": "2003-07-29", "close": 479.352774, "volume": 1231.0}, {"date": "2003-07-30", "close": 469.9537, "volume": 208.0}, {"date": "2003-07-31", "close": 473.7133296, "volume": 79.0}, {"date": "2003-08-01", "close": 473.7133296, "volume": 101.0}, {"date": "2003-08-04", "close": 473.7133296, "volume": 64.0}, {"date": "2003-08-05", "close": 473.7133296, "volume": 160.0}, {"date": "2003-08-06", "close": 481.2325888, "volume": 292.0}, {"date": "2003-08-07", "close": 479.352774, "volume": 236.0}, {"date": "2003-08-08", "close": 481.2325888, "volume": 95.0}, {"date": "2003-08-11", "close": 479.352774, "volume": 146.0}, {"date": "2003-08-12", "close": 479.352774, "volume": 48.0}, {"date": "2003-08-13", "close": 500.0307368, "volume": 238.0}, {"date": "2003-08-14", "close": 492.5114776, "volume": 67.0}, {"date": "2003-08-15", "close": 484.9922184, "volume": 68.0}, {"date": "2003-08-18", "close": 498.150922, "volume": 1015.0}, {"date": "2003-08-19", "close": 500.0307368, "volume": 110.0}, {"date": "2003-08-20", "close": 498.150922, "volume": 4321.0}, {"date": "2003-08-21", "close": 469.9537, "volume": 366.0}, {"date": "2003-08-22", "close": 479.352774, "volume": 696.0}, {"date": "2003-08-25", "close": 471.8335148, "volume": 600.0}, {"date": "2003-08-26", "close": 477.4729592, "volume": 259.0}, {"date": "2003-08-27", "close": 469.9537, "volume": 154.0}, {"date": "2003-08-28", "close": 471.8335148, "volume": 487.0}, {"date": "2003-08-29", "close": 468.0738852, "volume": 515.0}, {"date": "2003-09-01", "close": 464.3142556, "volume": 283.0}, {"date": "2003-09-02", "close": 456.7949964, "volume": 223.0}, {"date": "2003-09-03", "close": 460.554626, "volume": 162.0}, {"date": "2003-09-04", "close": 464.3142556, "volume": 125.0}, {"date": "2003-09-05", "close": 464.3142556, "volume": 82.0}, {"date": "2003-09-08", "close": 466.1940704, "volume": 48.0}, {"date": "2003-09-09", "close": 473.7133296, "volume": 211.0}, {"date": "2003-09-10", "close": 469.9537, "volume": 38.0}, {"date": "2003-09-11", "close": 458.6748112, "volume": 472.0}, {"date": "2003-09-12", "close": 464.3142556, "volume": 158.0}, {"date": "2003-09-15", "close": 464.3142556, "volume": 281.0}, {"date": "2003-09-16", "close": 468.0738852, "volume": 681.0}, {"date": "2003-09-17", "close": 471.8335148, "volume": 780.0}, {"date": "2003-09-18", "close": 473.7133296, "volume": 713.0}, {"date": "2003-09-19", "close": 483.1124036, "volume": 215.0}, {"date": "2003-09-22", "close": 488.751848, "volume": 232.0}, {"date": "2003-09-23", "close": 481.2325888, "volume": 277.0}, {"date": "2003-09-24", "close": 475.5931444, "volume": 436.0}, {"date": "2003-09-25", "close": 479.352774, "volume": 652.0}, {"date": "2003-09-26", "close": 464.3142556, "volume": 467.0}, {"date": "2003-09-29", "close": 453.0353668, "volume": 244.0}, {"date": "2003-09-30", "close": 454.9151816, "volume": 268.0}, {"date": "2003-10-01", "close": 456.7949964, "volume": 475.0}, {"date": "2003-10-02", "close": 460.554626, "volume": 7242.0}, {"date": "2003-10-03", "close": 460.554626, "volume": 710.0}, {"date": "2003-10-06", "close": 462.4344408, "volume": 47.0}, {"date": "2003-10-07", "close": 462.4344408, "volume": 117.0}, {"date": "2003-10-08", "close": 466.1940704, "volume": 115.0}, {"date": "2003-10-09", "close": 464.3142556, "volume": 82.0}, {"date": "2003-10-10", "close": 469.9537, "volume": 138.0}, {"date": "2003-10-13", "close": 477.4729592, "volume": 393.0}, {"date": "2003-10-14", "close": 471.8335148, "volume": 220.0}, {"date": "2003-10-15", "close": 473.7133296, "volume": 773.0}, {"date": "2003-10-16", "close": 469.9537, "volume": 239.0}, {"date": "2003-10-17", "close": 475.5931444, "volume": 166.0}, {"date": "2003-10-20", "close": 479.352774, "volume": 241.0}, {"date": "2003-10-21", "close": 483.1124036, "volume": 416.0}, {"date": "2003-10-22", "close": 483.1124036, "volume": 133.0}, {"date": "2003-10-23", "close": 484.9922184, "volume": 81.0}, {"date": "2003-10-24", "close": 473.7133296, "volume": 218.0}, {"date": "2003-10-27", "close": 473.7133296, "volume": 64.0}, {"date": "2003-10-28", "close": 475.5931444, "volume": 139.0}, {"date": "2003-10-29", "close": 473.7133296, "volume": 183.0}, {"date": "2003-10-30", "close": 477.4729592, "volume": 181.0}, {"date": "2003-10-31", "close": 469.9537, "volume": 296.0}, {"date": "2003-11-03", "close": 451.155552, "volume": 229.0}, {"date": "2003-11-04", "close": 453.0353668, "volume": 104.0}, {"date": "2003-11-05", "close": 460.554626, "volume": 66.0}, {"date": "2003-11-06", "close": 464.3142556, "volume": 100.0}, {"date": "2003-11-07", "close": 460.554626, "volume": 208.0}, {"date": "2003-11-10", "close": 460.554626, "volume": 208.0}, {"date": "2003-11-11", "close": 451.155552, "volume": 10.0}, {"date": "2003-11-12", "close": 456.7949964, "volume": 262.0}, {"date": "2003-11-13", "close": 466.1940704, "volume": 12643.0}, {"date": "2003-11-14", "close": 456.7949964, "volume": 73.0}, {"date": "2003-11-17", "close": 458.6748112, "volume": 764.0}, {"date": "2003-11-18", "close": 453.0353668, "volume": 688.0}, {"date": "2003-11-19", "close": 443.6362928, "volume": 723.0}, {"date": "2003-11-20", "close": 449.2757372, "volume": 42.0}, {"date": "2003-11-21", "close": 449.2757372, "volume": 76.0}, {"date": "2003-11-24", "close": 449.2757372, "volume": 112.0}, {"date": "2003-11-25", "close": 460.554626, "volume": 187.0}, {"date": "2003-11-26", "close": 443.6362928, "volume": 174.0}, {"date": "2003-11-27", "close": 454.9151816, "volume": 35.0}, {"date": "2003-11-28", "close": 454.9151816, "volume": 21.0}, {"date": "2003-12-01", "close": 462.4344408, "volume": 261.0}, {"date": "2003-12-02", "close": 469.9537, "volume": 531.0}, {"date": "2003-12-03", "close": 468.0738852, "volume": 308.0}, {"date": "2003-12-04", "close": 468.0738852, "volume": 774.0}, {"date": "2003-12-05", "close": 473.7133296, "volume": 326.0}, {"date": "2003-12-08", "close": 477.4729592, "volume": 5566.0}, {"date": "2003-12-09", "close": 471.8335148, "volume": 646.0}, {"date": "2003-12-10", "close": 479.352774, "volume": 5709.0}, {"date": "2003-12-11", "close": 475.5931444, "volume": 279.0}, {"date": "2003-12-12", "close": 481.2325888, "volume": 561.0}, {"date": "2003-12-15", "close": 483.1124036, "volume": 541.0}, {"date": "2003-12-16", "close": 492.5114776, "volume": 6518.0}, {"date": "2003-12-17", "close": 501.9105516, "volume": 1519.0}, {"date": "2003-12-18", "close": 500.0307368, "volume": 654.0}, {"date": "2003-12-19", "close": 501.9105516, "volume": 188.0}, {"date": "2003-12-22", "close": 507.549996, "volume": 283.0}, {"date": "2003-12-23", "close": 507.549996, "volume": 187.0}, {"date": "2003-12-24", "close": 507.549996, "volume": 134.0}, {"date": "2003-12-29", "close": 503.7903664, "volume": 191.0}, {"date": "2003-12-30", "close": 507.549996, "volume": 272.0}, {"date": "2003-12-31", "close": 503.7903664, "volume": 116.0}, {"date": "2004-01-02", "close": 509.4298108, "volume": 89.0}, {"date": "2004-01-05", "close": 520.7086996, "volume": 358.0}, {"date": "2004-01-06", "close": 526.348144, "volume": 213.0}, {"date": "2004-01-07", "close": 535.747218, "volume": 290.0}, {"date": "2004-01-08", "close": 526.348144, "volume": 3806.0}, {"date": "2004-01-09", "close": 524.4683292, "volume": 440.0}, {"date": "2004-01-12", "close": 515.0692552, "volume": 289.0}, {"date": "2004-01-13", "close": 505.6701812, "volume": 364.0}, {"date": "2004-01-14", "close": 503.7903664, "volume": 486.0}, {"date": "2004-01-15", "close": 501.9105516, "volume": 397.0}, {"date": "2004-01-16", "close": 503.7903664, "volume": 174.0}, {"date": "2004-01-19", "close": 498.150922, "volume": 273.0}, {"date": "2004-01-20", "close": 492.5114776, "volume": 497.0}, {"date": "2004-01-21", "close": 488.751848, "volume": 322.0}, {"date": "2004-01-22", "close": 488.751848, "volume": 293.0}, {"date": "2004-01-23", "close": 488.751848, "volume": 633.0}, {"date": "2004-01-27", "close": 481.2325888, "volume": 184.0}, {"date": "2004-01-28", "close": 481.2325888, "volume": 235.0}, {"date": "2004-01-29", "close": 496.2711072, "volume": 465.0}, {"date": "2004-01-30", "close": 501.9105516, "volume": 297.0}, {"date": "2004-02-02", "close": 498.150922, "volume": 206.0}, {"date": "2004-02-03", "close": 498.150922, "volume": 151.0}, {"date": "2004-02-04", "close": 498.150922, "volume": 116.0}, {"date": "2004-02-05", "close": 500.0307368, "volume": 2953.0}, {"date": "2004-02-06", "close": 501.9105516, "volume": 336.0}, {"date": "2004-02-09", "close": 507.549996, "volume": 769.0}, {"date": "2004-02-10", "close": 513.1894404, "volume": 4607.0}, {"date": "2004-02-11", "close": 515.0692552, "volume": 3922.0}, {"date": "2004-02-12", "close": 515.0692552, "volume": 325.0}, {"date": "2004-02-13", "close": 518.8288848, "volume": 1289.0}, {"date": "2004-02-16", "close": 526.348144, "volume": 2750.0}, {"date": "2004-02-17", "close": 537.6270328, "volume": 1717.0}, {"date": "2004-02-18", "close": 545.146292, "volume": 643.0}, {"date": "2004-02-19", "close": 541.3866624, "volume": 2653.0}, {"date": "2004-02-20", "close": 545.146292, "volume": 1025.0}, {"date": "2004-02-23", "close": 560.1848104, "volume": 1062.0}, {"date": "2004-02-24", "close": 562.0646252, "volume": 699.0}, {"date": "2004-02-25", "close": 545.146292, "volume": 707.0}, {"date": "2004-02-26", "close": 545.146292, "volume": 762.0}, {"date": "2004-02-27", "close": 545.146292, "volume": 421.0}, {"date": "2004-03-01", "close": 526.348144, "volume": 509.0}, {"date": "2004-03-02", "close": 539.5068476, "volume": 4706.0}, {"date": "2004-03-03", "close": 558.3049956, "volume": 488.0}, {"date": "2004-03-04", "close": 558.3049956, "volume": 2831.0}, {"date": "2004-03-05", "close": 554.545366, "volume": 523.0}, {"date": "2004-03-08", "close": 558.3049956, "volume": 1116.0}, {"date": "2004-03-09", "close": 556.4251808, "volume": 166.0}, {"date": "2004-03-10", "close": 556.4251808, "volume": 233.0}, {"date": "2004-03-11", "close": 558.3049956, "volume": 231.0}, {"date": "2004-03-12", "close": 560.1848104, "volume": 143.0}, {"date": "2004-03-15", "close": 545.146292, "volume": 157.0}, {"date": "2004-03-16", "close": 535.747218, "volume": 90.0}, {"date": "2004-03-17", "close": 528.2279588, "volume": 1326.0}, {"date": "2004-03-18", "close": 520.7086996, "volume": 1122.0}, {"date": "2004-03-19", "close": 520.7086996, "volume": 585.0}, {"date": "2004-03-22", "close": 520.7086996, "volume": 439.0}, {"date": "2004-03-23", "close": 507.549996, "volume": 236.0}, {"date": "2004-03-24", "close": 515.0692552, "volume": 617.0}, {"date": "2004-03-25", "close": 516.94907, "volume": 261.0}, {"date": "2004-03-26", "close": 522.5885144, "volume": 4126.0}, {"date": "2004-03-29", "close": 520.7086996, "volume": 188.0}, {"date": "2004-03-30", "close": 516.94907, "volume": 362.0}, {"date": "2004-03-31", "close": 518.8288848, "volume": 100.0}, {"date": "2004-04-01", "close": 513.1894404, "volume": 321.0}, {"date": "2004-04-02", "close": 522.5885144, "volume": 209.0}, {"date": "2004-04-05", "close": 531.9875884, "volume": 1197.0}, {"date": "2004-04-06", "close": 530.1077736, "volume": 144.0}, {"date": "2004-04-07", "close": 516.94907, "volume": 149.0}, {"date": "2004-04-08", "close": 518.8288848, "volume": 6.0}, {"date": "2004-04-13", "close": 520.7086996, "volume": 20.0}, {"date": "2004-04-14", "close": 518.8288848, "volume": 149.0}, {"date": "2004-04-15", "close": 524.4683292, "volume": 146.0}, {"date": "2004-04-16", "close": 528.2279588, "volume": 490.0}, {"date": "2004-04-19", "close": 522.5885144, "volume": 67.0}, {"date": "2004-04-20", "close": 530.1077736, "volume": 109.0}, {"date": "2004-04-21", "close": 522.5885144, "volume": 378.0}, {"date": "2004-04-22", "close": 522.5885144, "volume": 237.0}, {"date": "2004-04-23", "close": 522.5885144, "volume": 248.0}, {"date": "2004-04-26", "close": 522.5885144, "volume": 49.0}, {"date": "2004-04-27", "close": 522.5885144, "volume": 214.0}, {"date": "2004-04-28", "close": 526.348144, "volume": 1053.0}, {"date": "2004-04-29", "close": 545.146292, "volume": 632.0}, {"date": "2004-04-30", "close": 543.2664772, "volume": 301.0}, {"date": "2004-05-03", "close": 524.4683292, "volume": 242.0}, {"date": "2004-05-04", "close": 524.4683292, "volume": 208.0}, {"date": "2004-05-05", "close": 526.348144, "volume": 268.0}, {"date": "2004-05-06", "close": 535.747218, "volume": 5829.0}, {"date": "2004-05-07", "close": 520.7086996, "volume": 921.0}, {"date": "2004-05-10", "close": 518.8288848, "volume": 232.0}, {"date": "2004-05-11", "close": 516.94907, "volume": 422.0}, {"date": "2004-05-12", "close": 509.4298108, "volume": 285.0}, {"date": "2004-05-13", "close": 511.3096256, "volume": 95.0}, {"date": "2004-05-14", "close": 518.8288848, "volume": 84.0}, {"date": "2004-05-17", "close": 513.1894404, "volume": 435.0}, {"date": "2004-05-18", "close": 513.1894404, "volume": 717.0}, {"date": "2004-05-19", "close": 511.3096256, "volume": 173.0}, {"date": "2004-05-20", "close": 419.1987004, "volume": 4337.0}, {"date": "2004-05-21", "close": 426.7179596, "volume": 5315.0}, {"date": "2004-05-24", "close": 439.8766632, "volume": 838.0}, {"date": "2004-05-25", "close": 422.95833, "volume": 3452.0}, {"date": "2004-05-26", "close": 430.4775892, "volume": 768.0}, {"date": "2004-05-27", "close": 430.4775892, "volume": 1397.0}, {"date": "2004-05-28", "close": 451.155552, "volume": 794.0}, {"date": "2004-05-31", "close": 426.7179596, "volume": 1330.0}, {"date": "2004-06-01", "close": 428.5977744, "volume": 1249.0}, {"date": "2004-06-02", "close": 425.48825916, "volume": 1229.0}, {"date": "2004-06-03", "close": 423.57164538, "volume": 513.0}, {"date": "2004-06-04", "close": 425.48825916, "volume": 289.0}, {"date": "2004-06-07", "close": 427.40487294, "volume": 665.0}, {"date": "2004-06-08", "close": 417.82180404, "volume": 977.0}, {"date": "2004-06-09", "close": 419.73841782, "volume": 585.0}, {"date": "2004-06-10", "close": 415.90519026, "volume": 712.0}, {"date": "2004-06-11", "close": 402.4888938, "volume": 668.0}, {"date": "2004-06-15", "close": 404.40550758, "volume": 1364.0}, {"date": "2004-06-16", "close": 413.98857648, "volume": 768.0}, {"date": "2004-06-17", "close": 417.82180404, "volume": 4047.0}, {"date": "2004-06-18", "close": 419.73841782, "volume": 1197.0}, {"date": "2004-06-21", "close": 413.98857648, "volume": 756.0}, {"date": "2004-06-22", "close": 413.98857648, "volume": 369.0}, {"date": "2004-06-23", "close": 415.90519026, "volume": 721.0}, {"date": "2004-06-24", "close": 425.48825916, "volume": 601.0}, {"date": "2004-06-25", "close": 431.2381005, "volume": 449.0}, {"date": "2004-06-28", "close": 421.6550316, "volume": 819.0}, {"date": "2004-06-29", "close": 425.48825916, "volume": 599.0}, {"date": "2004-06-30", "close": 431.2381005, "volume": 1909.0}, {"date": "2004-07-01", "close": 431.2381005, "volume": 418.0}, {"date": "2004-07-02", "close": 427.40487294, "volume": 305.0}, {"date": "2004-07-05", "close": 431.2381005, "volume": 358.0}, {"date": "2004-07-06", "close": 433.15471428, "volume": 733.0}, {"date": "2004-07-07", "close": 444.65439696, "volume": 951.0}, {"date": "2004-07-08", "close": 436.98794184, "volume": 600.0}, {"date": "2004-07-09", "close": 436.98794184, "volume": 4209.0}, {"date": "2004-07-12", "close": 436.98794184, "volume": 444.0}, {"date": "2004-07-13", "close": 438.90455562, "volume": 963.0}, {"date": "2004-07-14", "close": 427.40487294, "volume": 848.0}, {"date": "2004-07-15", "close": 431.2381005, "volume": 1068.0}, {"date": "2004-07-16", "close": 433.15471428, "volume": 1886.0}, {"date": "2004-07-19", "close": 433.15471428, "volume": 1157.0}, {"date": "2004-07-20", "close": 425.48825916, "volume": 316.0}, {"date": "2004-07-21", "close": 431.2381005, "volume": 594.0}, {"date": "2004-07-22", "close": 450.4042383, "volume": 480.0}, {"date": "2004-07-23", "close": 435.07132806, "volume": 208.0}, {"date": "2004-07-26", "close": 438.90455562, "volume": 66.0}, {"date": "2004-07-27", "close": 448.48762452, "volume": 393.0}, {"date": "2004-07-28", "close": 438.90455562, "volume": 502.0}, {"date": "2004-07-29", "close": 435.07132806, "volume": 196.0}, {"date": "2004-07-30", "close": 448.48762452, "volume": 152.0}, {"date": "2004-08-02", "close": 440.8211694, "volume": 171.0}, {"date": "2004-08-03", "close": 433.15471428, "volume": 178.0}, {"date": "2004-08-04", "close": 433.15471428, "volume": 735.0}, {"date": "2004-08-05", "close": 438.90455562, "volume": 213.0}, {"date": "2004-08-06", "close": 431.2381005, "volume": 170.0}, {"date": "2004-08-09", "close": 435.07132806, "volume": 395.0}, {"date": "2004-08-10", "close": 433.15471428, "volume": 277.0}, {"date": "2004-08-11", "close": 433.15471428, "volume": 401.0}, {"date": "2004-08-12", "close": 433.15471428, "volume": 1156.0}, {"date": "2004-08-13", "close": 421.6550316, "volume": 439.0}, {"date": "2004-08-16", "close": 435.07132806, "volume": 205.0}, {"date": "2004-08-17", "close": 427.40487294, "volume": 55.0}, {"date": "2004-08-18", "close": 417.82180404, "volume": 132.0}, {"date": "2004-08-19", "close": 419.73841782, "volume": 533.0}, {"date": "2004-08-20", "close": 413.98857648, "volume": 2232.0}, {"date": "2004-08-23", "close": 415.90519026, "volume": 133.0}, {"date": "2004-08-24", "close": 425.48825916, "volume": 199.0}, {"date": "2004-08-25", "close": 427.40487294, "volume": 161.0}, {"date": "2004-08-26", "close": 421.6550316, "volume": 1279.0}, {"date": "2004-08-27", "close": 431.2381005, "volume": 224.0}, {"date": "2004-08-30", "close": 431.2381005, "volume": 1477.0}, {"date": "2004-08-31", "close": 427.40487294, "volume": 106.0}, {"date": "2004-09-01", "close": 438.90455562, "volume": 476.0}, {"date": "2004-09-02", "close": 442.73778318, "volume": 874.0}, {"date": "2004-09-03", "close": 440.8211694, "volume": 434.0}, {"date": "2004-09-06", "close": 446.57101074, "volume": 681.0}, {"date": "2004-09-07", "close": 467.65376232, "volume": 1787.0}, {"date": "2004-09-08", "close": 467.65376232, "volume": 5660.0}, {"date": "2004-09-09", "close": 473.40360366, "volume": 103.0}, {"date": "2004-09-10", "close": 475.32021744, "volume": 385.0}, {"date": "2004-09-13", "close": 475.32021744, "volume": 191.0}, {"date": "2004-09-14", "close": 475.32021744, "volume": 377.0}, {"date": "2004-09-15", "close": 473.40360366, "volume": 301.0}, {"date": "2004-09-16", "close": 473.40360366, "volume": 1522.0}, {"date": "2004-09-17", "close": 471.48698988, "volume": 447.0}, {"date": "2004-09-20", "close": 471.48698988, "volume": 317.0}, {"date": "2004-09-21", "close": 475.32021744, "volume": 418.0}, {"date": "2004-09-22", "close": 473.40360366, "volume": 768.0}, {"date": "2004-09-23", "close": 469.5703761, "volume": 245.0}, {"date": "2004-09-24", "close": 467.65376232, "volume": 1029.0}, {"date": "2004-09-27", "close": 454.23746586, "volume": 205.0}, {"date": "2004-09-28", "close": 440.8211694, "volume": 606.0}, {"date": "2004-09-29", "close": 448.48762452, "volume": 850.0}, {"date": "2004-09-30", "close": 448.48762452, "volume": 1295.0}, {"date": "2004-10-01", "close": 458.07069342, "volume": 101.0}, {"date": "2004-10-04", "close": 469.5703761, "volume": 166.0}, {"date": "2004-10-05", "close": 481.07005878, "volume": 742.0}, {"date": "2004-10-06", "close": 507.9026517, "volume": 7750.0}, {"date": "2004-10-07", "close": 519.40233438, "volume": 5214.0}, {"date": "2004-10-08", "close": 517.4857206, "volume": 688.0}, {"date": "2004-10-11", "close": 532.81863084, "volume": 3807.0}, {"date": "2004-10-12", "close": 542.40169974, "volume": 1001.0}, {"date": "2004-10-13", "close": 530.90201706, "volume": 652.0}, {"date": "2004-10-14", "close": 530.90201706, "volume": 1244.0}, {"date": "2004-10-15", "close": 532.81863084, "volume": 615.0}, {"date": "2004-10-18", "close": 551.98476864, "volume": 1631.0}, {"date": "2004-10-19", "close": 542.40169974, "volume": 427.0}, {"date": "2004-10-20", "close": 511.73587926, "volume": 1573.0}, {"date": "2004-10-21", "close": 527.0687895, "volume": 776.0}, {"date": "2004-10-22", "close": 517.4857206, "volume": 1018.0}, {"date": "2004-10-25", "close": 507.9026517, "volume": 903.0}, {"date": "2004-10-26", "close": 507.9026517, "volume": 6038.0}, {"date": "2004-10-27", "close": 504.06942414, "volume": 2152.0}, {"date": "2004-10-28", "close": 511.73587926, "volume": 696.0}, {"date": "2004-10-29", "close": 498.3195828, "volume": 1131.0}, {"date": "2004-11-01", "close": 494.48635524, "volume": 356.0}, {"date": "2004-11-02", "close": 502.15281036, "volume": 319.0}, {"date": "2004-11-03", "close": 479.153445, "volume": 5496.0}, {"date": "2004-11-04", "close": 484.90328634, "volume": 1147.0}, {"date": "2004-11-05", "close": 496.40296902, "volume": 549.0}, {"date": "2004-11-08", "close": 507.9026517, "volume": 291.0}, {"date": "2004-11-09", "close": 504.06942414, "volume": 3097.0}, {"date": "2004-11-10", "close": 490.65312768, "volume": 808.0}, {"date": "2004-11-11", "close": 484.90328634, "volume": 397.0}, {"date": "2004-11-12", "close": 479.153445, "volume": 292.0}, {"date": "2004-11-15", "close": 477.23683122, "volume": 394.0}, {"date": "2004-11-16", "close": 477.23683122, "volume": 469.0}, {"date": "2004-11-17", "close": 477.23683122, "volume": 288.0}, {"date": "2004-11-18", "close": 475.32021744, "volume": 425.0}, {"date": "2004-11-19", "close": 461.90392098, "volume": 1186.0}, {"date": "2004-11-22", "close": 459.9873072, "volume": 448.0}, {"date": "2004-11-23", "close": 456.15407964, "volume": 750.0}, {"date": "2004-11-24", "close": 477.23683122, "volume": 573.0}, {"date": "2004-11-25", "close": 467.65376232, "volume": 811.0}, {"date": "2004-11-26", "close": 465.73714854, "volume": 139.0}, {"date": "2004-11-29", "close": 461.90392098, "volume": 158.0}, {"date": "2004-11-30", "close": 456.15407964, "volume": 2093.0}, {"date": "2004-12-01", "close": 456.15407964, "volume": 18992.0}, {"date": "2004-12-02", "close": 458.07069342, "volume": 3350.0}, {"date": "2004-12-03", "close": 461.90392098, "volume": 1386.0}, {"date": "2004-12-06", "close": 465.73714854, "volume": 172.0}, {"date": "2004-12-07", "close": 477.23683122, "volume": 1475.0}, {"date": "2004-12-08", "close": 471.48698988, "volume": 436.0}, {"date": "2004-12-09", "close": 471.48698988, "volume": 3987.0}, {"date": "2004-12-10", "close": 471.48698988, "volume": 486.0}, {"date": "2004-12-13", "close": 479.153445, "volume": 235.0}, {"date": "2004-12-14", "close": 479.153445, "volume": 324.0}, {"date": "2004-12-15", "close": 486.81990012, "volume": 540.0}, {"date": "2004-12-16", "close": 490.65312768, "volume": 2257.0}, {"date": "2004-12-17", "close": 492.56974146, "volume": 237.0}, {"date": "2004-12-20", "close": 490.65312768, "volume": 360.0}, {"date": "2004-12-21", "close": 498.3195828, "volume": 416.0}, {"date": "2004-12-22", "close": 498.3195828, "volume": 352.0}, {"date": "2004-12-23", "close": 488.7365139, "volume": 565.0}, {"date": "2004-12-24", "close": 481.07005878, "volume": 354.0}, {"date": "2004-12-29", "close": 479.153445, "volume": 515.0}, {"date": "2004-12-30", "close": 479.153445, "volume": 111.0}, {"date": "2004-12-31", "close": 461.90392098, "volume": 277.0}, {"date": "2005-01-04", "close": 438.90455562, "volume": 728.0}, {"date": "2005-01-05", "close": 431.2381005, "volume": 699.0}, {"date": "2005-01-06", "close": 417.82180404, "volume": 847.0}, {"date": "2005-01-07", "close": 423.57164538, "volume": 1352.0}, {"date": "2005-01-10", "close": 444.65439696, "volume": 1054.0}, {"date": "2005-01-11", "close": 450.4042383, "volume": 550.0}, {"date": "2005-01-12", "close": 446.57101074, "volume": 450.0}, {"date": "2005-01-13", "close": 438.90455562, "volume": 204.0}, {"date": "2005-01-14", "close": 433.15471428, "volume": 208.0}, {"date": "2005-01-17", "close": 442.73778318, "volume": 148.0}, {"date": "2005-01-18", "close": 444.65439696, "volume": 341.0}, {"date": "2005-01-19", "close": 433.15471428, "volume": 491.0}, {"date": "2005-01-20", "close": 423.57164538, "volume": 618.0}, {"date": "2005-01-21", "close": 427.40487294, "volume": 170.0}, {"date": "2005-01-24", "close": 442.73778318, "volume": 368.0}, {"date": "2005-01-25", "close": 450.4042383, "volume": 166.0}, {"date": "2005-01-27", "close": 452.32085208, "volume": 277.0}, {"date": "2005-01-28", "close": 456.15407964, "volume": 157.0}, {"date": "2005-01-31", "close": 452.32085208, "volume": 475.0}, {"date": "2005-02-01", "close": 454.23746586, "volume": 797.0}, {"date": "2005-02-02", "close": 444.65439696, "volume": 993.0}, {"date": "2005-02-03", "close": 459.9873072, "volume": 900.0}, {"date": "2005-02-04", "close": 456.15407964, "volume": 453.0}, {"date": "2005-02-07", "close": 456.15407964, "volume": 372.0}, {"date": "2005-02-08", "close": 459.9873072, "volume": 815.0}, {"date": "2005-02-09", "close": 456.15407964, "volume": 591.0}, {"date": "2005-02-10", "close": 450.4042383, "volume": 712.0}, {"date": "2005-02-11", "close": 452.32085208, "volume": 710.0}, {"date": "2005-02-14", "close": 452.32085208, "volume": 427.0}, {"date": "2005-02-15", "close": 452.32085208, "volume": 334.0}, {"date": "2005-02-16", "close": 444.65439696, "volume": 589.0}, {"date": "2005-02-17", "close": 444.65439696, "volume": 390.0}, {"date": "2005-02-18", "close": 436.98794184, "volume": 1089.0}, {"date": "2005-02-21", "close": 427.40487294, "volume": 384.0}, {"date": "2005-02-22", "close": 423.57164538, "volume": 342.0}, {"date": "2005-02-23", "close": 423.57164538, "volume": 515.0}, {"date": "2005-02-24", "close": 398.65566624, "volume": 3591.0}, {"date": "2005-02-25", "close": 377.57291466, "volume": 828.0}, {"date": "2005-02-28", "close": 367.98984576, "volume": 1842.0}, {"date": "2005-03-01", "close": 385.23936978, "volume": 7064.0}, {"date": "2005-03-02", "close": 398.65566624, "volume": 1073.0}, {"date": "2005-03-03", "close": 406.32212136, "volume": 672.0}, {"date": "2005-03-04", "close": 390.98921112, "volume": 2332.0}, {"date": "2005-03-07", "close": 390.98921112, "volume": 919.0}, {"date": "2005-03-08", "close": 392.9058249, "volume": 422.0}, {"date": "2005-03-09", "close": 390.98921112, "volume": 3421.0}, {"date": "2005-03-10", "close": 394.82243868, "volume": 3137.0}, {"date": "2005-03-11", "close": 402.4888938, "volume": 407.0}, {"date": "2005-03-14", "close": 412.0719627, "volume": 1200.0}, {"date": "2005-03-15", "close": 432.93110064, "volume": 614.0}, {"date": "2005-03-16", "close": 426.9733332, "volume": 2229.0}, {"date": "2005-03-17", "close": 426.9733332, "volume": 2353.0}, {"date": "2005-03-18", "close": 424.98741072, "volume": 2598.0}, {"date": "2005-03-21", "close": 421.01556576, "volume": 1027.0}, {"date": "2005-03-22", "close": 423.00148824, "volume": 2165.0}, {"date": "2005-03-23", "close": 413.07187584, "volume": 213.0}, {"date": "2005-03-24", "close": 417.0437208, "volume": 228.0}, {"date": "2005-03-29", "close": 405.12818592, "volume": 425.0}, {"date": "2005-03-30", "close": 393.21265104, "volume": 173.0}, {"date": "2005-03-31", "close": 383.28303864, "volume": 686.0}, {"date": "2005-04-01", "close": 401.15634096, "volume": 1382.0}, {"date": "2005-04-04", "close": 395.19857352, "volume": 578.0}, {"date": "2005-04-05", "close": 391.22672856, "volume": 3773.0}, {"date": "2005-04-06", "close": 391.22672856, "volume": 176.0}, {"date": "2005-04-07", "close": 401.15634096, "volume": 480.0}, {"date": "2005-04-08", "close": 397.184496, "volume": 518.0}, {"date": "2005-04-11", "close": 389.24080608, "volume": 1030.0}, {"date": "2005-04-12", "close": 391.22672856, "volume": 169.0}, {"date": "2005-04-13", "close": 385.26896112, "volume": 2331.0}, {"date": "2005-04-14", "close": 384.27599988, "volume": 144.0}, {"date": "2005-04-15", "close": 377.3252712, "volume": 265.0}, {"date": "2005-04-18", "close": 367.3956588, "volume": 333.0}, {"date": "2005-04-19", "close": 377.3252712, "volume": 553.0}, {"date": "2005-04-20", "close": 377.3252712, "volume": 481.0}, {"date": "2005-04-21", "close": 359.45196888, "volume": 396.0}, {"date": "2005-04-22", "close": 361.43789136, "volume": 630.0}, {"date": "2005-04-26", "close": 367.3956588, "volume": 103.0}, {"date": "2005-04-27", "close": 357.4660464, "volume": 106.0}, {"date": "2005-04-28", "close": 363.42381384, "volume": 97.0}, {"date": "2005-04-29", "close": 337.6068216, "volume": 636.0}, {"date": "2005-05-02", "close": 339.59274408, "volume": 706.0}, {"date": "2005-05-03", "close": 319.73351928, "volume": 520.0}, {"date": "2005-05-04", "close": 317.7475968, "volume": 157.0}, {"date": "2005-05-05", "close": 317.7475968, "volume": 1283.0}, {"date": "2005-05-06", "close": 327.6772092, "volume": 403.0}, {"date": "2005-05-09", "close": 327.6772092, "volume": 33.0}, {"date": "2005-05-10", "close": 331.64905416, "volume": 198.0}, {"date": "2005-05-11", "close": 333.63497664, "volume": 413.0}, {"date": "2005-05-12", "close": 333.63497664, "volume": 316.0}, {"date": "2005-05-13", "close": 319.73351928, "volume": 4349.0}, {"date": "2005-05-16", "close": 321.71944176, "volume": 420.0}, {"date": "2005-05-17", "close": 317.7475968, "volume": 500.0}, {"date": "2005-05-18", "close": 319.73351928, "volume": 634.0}, {"date": "2005-05-19", "close": 332.6420154, "volume": 1010.0}, {"date": "2005-05-20", "close": 324.69832548, "volume": 722.0}, {"date": "2005-05-23", "close": 324.69832548, "volume": 203.0}, {"date": "2005-05-24", "close": 323.70536424, "volume": 240.0}, {"date": "2005-05-25", "close": 321.71944176, "volume": 274.0}, {"date": "2005-05-26", "close": 317.7475968, "volume": 462.0}, {"date": "2005-05-27", "close": 318.74055804, "volume": 125.0}, {"date": "2005-05-30", "close": 319.73351928, "volume": 452.0}, {"date": "2005-05-31", "close": 323.70536424, "volume": 712.0}, {"date": "2005-06-01", "close": 329.66313168, "volume": 2135.0}, {"date": "2005-06-02", "close": 319.73351928, "volume": 117.0}, {"date": "2005-06-03", "close": 326.68424796, "volume": 297.0}, {"date": "2005-06-06", "close": 323.70536424, "volume": 1058.0}, {"date": "2005-06-07", "close": 317.7475968, "volume": 1035.0}, {"date": "2005-06-08", "close": 329.66313168, "volume": 3641.0}, {"date": "2005-06-09", "close": 328.67017044, "volume": 592.0}, {"date": "2005-06-10", "close": 327.6772092, "volume": 1683.0}, {"date": "2005-06-14", "close": 324.69832548, "volume": 982.0}, {"date": "2005-06-15", "close": 325.69128672, "volume": 883.0}, {"date": "2005-06-16", "close": 333.63497664, "volume": 2274.0}, {"date": "2005-06-17", "close": 382.2900774, "volume": 2057.0}, {"date": "2005-06-20", "close": 371.36750376, "volume": 1602.0}, {"date": "2005-06-21", "close": 362.4308526, "volume": 323.0}, {"date": "2005-06-22", "close": 353.49420144, "volume": 500.0}, {"date": "2005-06-23", "close": 349.52235648, "volume": 488.0}, {"date": "2005-06-24", "close": 347.536434, "volume": 358.0}, {"date": "2005-06-27", "close": 343.56458904, "volume": 679.0}, {"date": "2005-06-28", "close": 345.55051152, "volume": 1031.0}, {"date": "2005-06-29", "close": 353.49420144, "volume": 836.0}, {"date": "2005-06-30", "close": 347.536434, "volume": 2478.0}, {"date": "2005-07-01", "close": 346.54347276, "volume": 896.0}, {"date": "2005-07-04", "close": 351.50827896, "volume": 844.0}, {"date": "2005-07-05", "close": 351.50827896, "volume": 590.0}, {"date": "2005-07-06", "close": 355.48012392, "volume": 1505.0}, {"date": "2005-07-07", "close": 354.48716268, "volume": 162.0}, {"date": "2005-07-08", "close": 353.49420144, "volume": 695.0}, {"date": "2005-07-11", "close": 353.49420144, "volume": 151.0}, {"date": "2005-07-12", "close": 348.52939524, "volume": 6636.0}, {"date": "2005-07-13", "close": 356.47308516, "volume": 151.0}, {"date": "2005-07-14", "close": 363.42381384, "volume": 882.0}, {"date": "2005-07-15", "close": 365.40973632, "volume": 360.0}, {"date": "2005-07-18", "close": 387.2548836, "volume": 662.0}, {"date": "2005-07-19", "close": 377.3252712, "volume": 927.0}, {"date": "2005-07-20", "close": 366.40269756, "volume": 416.0}, {"date": "2005-07-21", "close": 375.33934872, "volume": 141.0}, {"date": "2005-07-22", "close": 377.3252712, "volume": 443.0}, {"date": "2005-07-25", "close": 377.3252712, "volume": 936.0}, {"date": "2005-07-26", "close": 378.31823244, "volume": 822.0}, {"date": "2005-07-27", "close": 385.26896112, "volume": 598.0}, {"date": "2005-07-28", "close": 387.2548836, "volume": 321.0}, {"date": "2005-07-29", "close": 387.2548836, "volume": 425.0}, {"date": "2005-08-01", "close": 387.2548836, "volume": 248.0}, {"date": "2005-08-02", "close": 385.26896112, "volume": 74.0}, {"date": "2005-08-03", "close": 386.26192236, "volume": 524.0}, {"date": "2005-08-04", "close": 377.3252712, "volume": 877.0}, {"date": "2005-08-05", "close": 377.3252712, "volume": 5145.0}, {"date": "2005-08-08", "close": 377.3252712, "volume": 563.0}, {"date": "2005-08-09", "close": 367.3956588, "volume": 195.0}, {"date": "2005-08-10", "close": 373.35342624, "volume": 638.0}, {"date": "2005-08-11", "close": 373.35342624, "volume": 171.0}, {"date": "2005-08-12", "close": 374.34638748, "volume": 395.0}, {"date": "2005-08-15", "close": 371.36750376, "volume": 228.0}, {"date": "2005-08-16", "close": 372.360465, "volume": 90.0}, {"date": "2005-08-17", "close": 353.49420144, "volume": 116.0}, {"date": "2005-08-18", "close": 347.536434, "volume": 345.0}, {"date": "2005-08-19", "close": 347.536434, "volume": 127.0}, {"date": "2005-08-22", "close": 337.6068216, "volume": 159.0}, {"date": "2005-08-23", "close": 307.8179844, "volume": 5699.0}, {"date": "2005-08-24", "close": 305.83206192, "volume": 2697.0}, {"date": "2005-08-25", "close": 297.888372, "volume": 730.0}, {"date": "2005-08-26", "close": 297.888372, "volume": 758.0}, {"date": "2005-08-29", "close": 292.9235658, "volume": 719.0}, {"date": "2005-08-30", "close": 295.90244952, "volume": 561.0}, {"date": "2005-08-31", "close": 293.91652704, "volume": 628.0}, {"date": "2005-09-01", "close": 299.87429448, "volume": 18136.0}, {"date": "2005-09-02", "close": 294.90948828, "volume": 2645.0}, {"date": "2005-09-05", "close": 295.90244952, "volume": 652.0}, {"date": "2005-09-06", "close": 292.9235658, "volume": 661.0}, {"date": "2005-09-07", "close": 294.90948828, "volume": 406.0}, {"date": "2005-09-08", "close": 305.83206192, "volume": 1094.0}, {"date": "2005-09-09", "close": 301.86021696, "volume": 1991.0}, {"date": "2005-09-12", "close": 305.83206192, "volume": 1097.0}, {"date": "2005-09-13", "close": 317.7475968, "volume": 378.0}, {"date": "2005-09-14", "close": 315.76167432, "volume": 4641.0}, {"date": "2005-09-15", "close": 313.77575184, "volume": 497.0}, {"date": "2005-09-16", "close": 310.14202212, "volume": 879.0}, {"date": "2005-09-19", "close": 304.060806, "volume": 905.0}, {"date": "2005-09-20", "close": 304.060806, "volume": 1514.0}, {"date": "2005-09-21", "close": 304.060806, "volume": 914.0}, {"date": "2005-09-22", "close": 303.04726998, "volume": 327.0}, {"date": "2005-09-23", "close": 304.060806, "volume": 1061.0}, {"date": "2005-09-26", "close": 304.060806, "volume": 880.0}, {"date": "2005-09-27", "close": 304.060806, "volume": 1655.0}, {"date": "2005-09-28", "close": 297.97958988, "volume": 2038.0}, {"date": "2005-09-29", "close": 297.97958988, "volume": 4785.0}, {"date": "2005-09-30", "close": 297.97958988, "volume": 494.0}, {"date": "2005-10-03", "close": 296.96605386, "volume": 486.0}, {"date": "2005-10-04", "close": 297.97958988, "volume": 1388.0}, {"date": "2005-10-05", "close": 298.9931259, "volume": 1169.0}, {"date": "2005-10-06", "close": 297.97958988, "volume": 1148.0}, {"date": "2005-10-07", "close": 300.00666192, "volume": 476.0}, {"date": "2005-10-10", "close": 305.07434202, "volume": 1017.0}, {"date": "2005-10-11", "close": 306.08787804, "volume": 4539.0}, {"date": "2005-10-12", "close": 308.11495008, "volume": 2713.0}, {"date": "2005-10-13", "close": 306.08787804, "volume": 564.0}, {"date": "2005-10-14", "close": 305.07434202, "volume": 442.0}, {"date": "2005-10-17", "close": 307.10141406, "volume": 1143.0}, {"date": "2005-10-18", "close": 306.08787804, "volume": 2441.0}, {"date": "2005-10-19", "close": 303.04726998, "volume": 1936.0}, {"date": "2005-10-20", "close": 303.04726998, "volume": 5568.0}, {"date": "2005-10-21", "close": 304.060806, "volume": 4823.0}, {"date": "2005-10-24", "close": 304.060806, "volume": 4101.0}, {"date": "2005-10-25", "close": 304.060806, "volume": 572.0}, {"date": "2005-10-26", "close": 304.060806, "volume": 4721.0}, {"date": "2005-10-27", "close": 304.060806, "volume": 1474.0}, {"date": "2005-10-28", "close": 301.02019794, "volume": 1046.0}, {"date": "2005-10-31", "close": 302.03373396, "volume": 209.0}, {"date": "2005-11-01", "close": 306.08787804, "volume": 890.0}, {"date": "2005-11-02", "close": 302.03373396, "volume": 754.0}, {"date": "2005-11-03", "close": 302.03373396, "volume": 683.0}, {"date": "2005-11-04", "close": 303.04726998, "volume": 351.0}, {"date": "2005-11-07", "close": 300.00666192, "volume": 723.0}, {"date": "2005-11-08", "close": 304.060806, "volume": 1062.0}, {"date": "2005-11-09", "close": 304.060806, "volume": 387.0}, {"date": "2005-11-10", "close": 302.03373396, "volume": 481.0}, {"date": "2005-11-11", "close": 302.03373396, "volume": 1100.0}, {"date": "2005-11-14", "close": 302.03373396, "volume": 2451.0}, {"date": "2005-11-15", "close": 302.03373396, "volume": 1603.0}, {"date": "2005-11-16", "close": 298.9931259, "volume": 97.0}, {"date": "2005-11-17", "close": 297.97958988, "volume": 1437.0}, {"date": "2005-11-18", "close": 293.9254458, "volume": 2999.0}, {"date": "2005-11-21", "close": 293.9254458, "volume": 189.0}, {"date": "2005-11-22", "close": 291.89837376, "volume": 6745.0}, {"date": "2005-11-23", "close": 290.88483774, "volume": 396.0}, {"date": "2005-11-24", "close": 293.9254458, "volume": 117.0}, {"date": "2005-11-25", "close": 283.7900856, "volume": 186.0}, {"date": "2005-11-28", "close": 273.6547254, "volume": 404.0}, {"date": "2005-11-29", "close": 271.62765336, "volume": 287.0}, {"date": "2005-11-30", "close": 265.54643724, "volume": 1656.0}, {"date": "2005-12-01", "close": 261.49229316, "volume": 1901.0}, {"date": "2005-12-02", "close": 245.27571684, "volume": 954.0}, {"date": "2005-12-05", "close": 243.2486448, "volume": 1144.0}, {"date": "2005-12-06", "close": 234.12682062, "volume": 911.0}, {"date": "2005-12-07", "close": 247.30278888, "volume": 2378.0}, {"date": "2005-12-08", "close": 246.28925286, "volume": 259.0}, {"date": "2005-12-09", "close": 247.30278888, "volume": 456.0}, {"date": "2005-12-12", "close": 259.46522112, "volume": 465.0}, {"date": "2005-12-13", "close": 259.46522112, "volume": 143.0}, {"date": "2005-12-14", "close": 260.47875714, "volume": 478.0}, {"date": "2005-12-15", "close": 269.60058132, "volume": 519.0}, {"date": "2005-12-16", "close": 268.5870453, "volume": 275.0}, {"date": "2005-12-19", "close": 269.60058132, "volume": 300.0}, {"date": "2005-12-20", "close": 271.62765336, "volume": 159.0}, {"date": "2005-12-21", "close": 267.57350928, "volume": 84.0}, {"date": "2005-12-22", "close": 268.5870453, "volume": 495.0}, {"date": "2005-12-23", "close": 263.5193652, "volume": 118.0}, {"date": "2005-12-28", "close": 260.47875714, "volume": 161.0}, {"date": "2005-12-29", "close": 263.5193652, "volume": 22.0}, {"date": "2005-12-30", "close": 272.64118938, "volume": 530.0}, {"date": "2006-01-03", "close": 266.55997326, "volume": 371.0}, {"date": "2006-01-04", "close": 261.49229316, "volume": 90.0}, {"date": "2006-01-05", "close": 261.49229316, "volume": 201.0}, {"date": "2006-01-06", "close": 261.49229316, "volume": 70.0}, {"date": "2006-01-09", "close": 263.5193652, "volume": 146.0}, {"date": "2006-01-10", "close": 261.49229316, "volume": 498.0}, {"date": "2006-01-11", "close": 265.54643724, "volume": 37.0}, {"date": "2006-01-12", "close": 267.57350928, "volume": 769.0}, {"date": "2006-01-13", "close": 265.54643724, "volume": 254.0}, {"date": "2006-01-16", "close": 270.61411734, "volume": 67.0}, {"date": "2006-01-17", "close": 269.60058132, "volume": 228.0}, {"date": "2006-01-18", "close": 267.57350928, "volume": 248.0}, {"date": "2006-01-19", "close": 265.54643724, "volume": 49.0}, {"date": "2006-01-20", "close": 267.57350928, "volume": 172.0}, {"date": "2006-01-23", "close": 261.49229316, "volume": 1302.0}, {"date": "2006-01-24", "close": 257.43814908, "volume": 2047.0}, {"date": "2006-01-25", "close": 253.384005, "volume": 473.0}, {"date": "2006-01-27", "close": 259.46522112, "volume": 292.0}, {"date": "2006-01-30", "close": 253.384005, "volume": 536.0}, {"date": "2006-01-31", "close": 246.28925286, "volume": 590.0}, {"date": "2006-02-01", "close": 240.20803674, "volume": 736.0}, {"date": "2006-02-02", "close": 232.09974858, "volume": 778.0}, {"date": "2006-02-03", "close": 239.19450072, "volume": 715.0}, {"date": "2006-02-06", "close": 243.2486448, "volume": 333.0}, {"date": "2006-02-07", "close": 265.54643724, "volume": 660.0}, {"date": "2006-02-08", "close": 259.46522112, "volume": 214.0}, {"date": "2006-02-09", "close": 255.41107704, "volume": 381.0}, {"date": "2006-02-10", "close": 251.35693296, "volume": 172.0}, {"date": "2006-02-13", "close": 245.27571684, "volume": 57.0}, {"date": "2006-02-14", "close": 234.12682062, "volume": 859.0}, {"date": "2006-02-15", "close": 237.16742868, "volume": 3127.0}, {"date": "2006-02-16", "close": 234.12682062, "volume": 91.0}, {"date": "2006-02-17", "close": 233.1132846, "volume": 3471.0}, {"date": "2006-02-20", "close": 234.12682062, "volume": 148.0}, {"date": "2006-02-21", "close": 227.03206848, "volume": 1920.0}, {"date": "2006-02-22", "close": 223.99146042, "volume": 1167.0}, {"date": "2006-02-23", "close": 235.14035664, "volume": 1211.0}, {"date": "2006-02-24", "close": 236.15389266, "volume": 113.0}, {"date": "2006-02-27", "close": 251.35693296, "volume": 679.0}, {"date": "2006-02-28", "close": 260.47875714, "volume": 952.0}, {"date": "2006-03-01", "close": 257.43814908, "volume": 1664.0}, {"date": "2006-03-02", "close": 250.34339694, "volume": 329.0}, {"date": "2006-03-03", "close": 253.384005, "volume": 425.0}, {"date": "2006-03-06", "close": 247.30278888, "volume": 159.0}, {"date": "2006-03-07", "close": 239.19450072, "volume": 806.0}, {"date": "2006-03-08", "close": 235.14035664, "volume": 758.0}, {"date": "2006-03-09", "close": 241.22157276, "volume": 49.0}, {"date": "2006-03-10", "close": 235.14035664, "volume": 138.0}, {"date": "2006-03-13", "close": 254.39754102, "volume": 984.0}, {"date": "2006-03-14", "close": 245.27571684, "volume": 380.0}, {"date": "2006-03-15", "close": 245.27571684, "volume": 306.0}, {"date": "2006-03-16", "close": 245.27571684, "volume": 399.0}, {"date": "2006-03-17", "close": 242.23510878, "volume": 349.0}, {"date": "2006-03-20", "close": 243.2486448, "volume": 189.0}, {"date": "2006-03-21", "close": 254.39754102, "volume": 419.0}, {"date": "2006-03-22", "close": 258.4516851, "volume": 420.0}, {"date": "2006-03-23", "close": 255.41107704, "volume": 135.0}, {"date": "2006-03-24", "close": 249.32986092, "volume": 104.0}, {"date": "2006-03-27", "close": 253.384005, "volume": 624.0}, {"date": "2006-03-28", "close": 273.6547254, "volume": 4193.0}, {"date": "2006-03-29", "close": 285.81715764, "volume": 2968.0}, {"date": "2006-03-30", "close": 275.68179744, "volume": 558.0}, {"date": "2006-03-31", "close": 277.70886948, "volume": 1115.0}, {"date": "2006-04-03", "close": 283.7900856, "volume": 1434.0}, {"date": "2006-04-04", "close": 287.84422968, "volume": 1061.0}, {"date": "2006-04-05", "close": 283.7900856, "volume": 445.0}, {"date": "2006-04-06", "close": 283.7900856, "volume": 551.0}, {"date": "2006-04-07", "close": 277.70886948, "volume": 381.0}, {"date": "2006-04-10", "close": 283.7900856, "volume": 806.0}, {"date": "2006-04-11", "close": 283.7900856, "volume": 520.0}, {"date": "2006-04-12", "close": 277.70886948, "volume": 288.0}, {"date": "2006-04-13", "close": 275.68179744, "volume": 114.0}, {"date": "2006-04-18", "close": 273.6547254, "volume": 922.0}, {"date": "2006-04-19", "close": 271.62765336, "volume": 636.0}, {"date": "2006-04-20", "close": 251.35693296, "volume": 1190.0}, {"date": "2006-04-21", "close": 263.5193652, "volume": 1204.0}, {"date": "2006-04-24", "close": 255.41107704, "volume": 1815.0}, {"date": "2006-04-26", "close": 259.46522112, "volume": 606.0}, {"date": "2006-04-27", "close": 257.43814908, "volume": 6491.0}, {"date": "2006-04-28", "close": 271.62765336, "volume": 1887.0}, {"date": "2006-05-01", "close": 263.5193652, "volume": 480.0}, {"date": "2006-05-02", "close": 269.60058132, "volume": 777.0}, {"date": "2006-05-03", "close": 277.70886948, "volume": 590.0}, {"date": "2006-05-04", "close": 277.70886948, "volume": 563.0}, {"date": "2006-05-05", "close": 280.74947754, "volume": 978.0}, {"date": "2006-05-08", "close": 273.6547254, "volume": 931.0}, {"date": "2006-05-09", "close": 263.5193652, "volume": 1362.0}, {"date": "2006-05-10", "close": 261.49229316, "volume": 5099.0}, {"date": "2006-05-11", "close": 261.49229316, "volume": 452.0}, {"date": "2006-05-12", "close": 258.4516851, "volume": 259.0}, {"date": "2006-05-15", "close": 253.384005, "volume": 430.0}, {"date": "2006-05-16", "close": 250.34339694, "volume": 247.0}, {"date": "2006-05-17", "close": 243.2486448, "volume": 934.0}, {"date": "2006-05-18", "close": 239.19450072, "volume": 1443.0}, {"date": "2006-05-19", "close": 233.1132846, "volume": 904.0}, {"date": "2006-05-22", "close": 223.99146042, "volume": 694.0}, {"date": "2006-05-23", "close": 218.92378032, "volume": 1198.0}, {"date": "2006-05-24", "close": 231.08621256, "volume": 1795.0}, {"date": "2006-05-25", "close": 222.9779244, "volume": 820.0}, {"date": "2006-05-26", "close": 231.08621256, "volume": 723.0}, {"date": "2006-05-29", "close": 233.1132846, "volume": 429.0}, {"date": "2006-05-30", "close": 235.14035664, "volume": 340.0}, {"date": "2006-05-31", "close": 229.05914052, "volume": 406.0}, {"date": "2006-06-01", "close": 227.03206848, "volume": 582.0}, {"date": "2006-06-02", "close": 231.08621256, "volume": 387.0}, {"date": "2006-06-05", "close": 233.1132846, "volume": 1326.0}, {"date": "2006-06-06", "close": 233.1132846, "volume": 632.0}, {"date": "2006-06-07", "close": 233.1132846, "volume": 426.0}, {"date": "2006-06-08", "close": 227.03206848, "volume": 422.0}, {"date": "2006-06-09", "close": 233.1132846, "volume": 1850.0}, {"date": "2006-06-13", "close": 231.08621256, "volume": 524.0}, {"date": "2006-06-14", "close": 229.05914052, "volume": 996.0}, {"date": "2006-06-15", "close": 233.1132846, "volume": 1484.0}, {"date": "2006-06-16", "close": 237.16742868, "volume": 494.0}, {"date": "2006-06-19", "close": 251.35693296, "volume": 790.0}, {"date": "2006-06-20", "close": 250.34339694, "volume": 404.0}, {"date": "2006-06-21", "close": 257.43814908, "volume": 1919.0}, {"date": "2006-06-22", "close": 243.2486448, "volume": 1273.0}, {"date": "2006-06-23", "close": 251.35693296, "volume": 717.0}, {"date": "2006-06-26", "close": 249.32986092, "volume": 1885.0}, {"date": "2006-06-27", "close": 253.384005, "volume": 6553.0}, {"date": "2006-06-28", "close": 254.39754102, "volume": 926.0}, {"date": "2006-06-29", "close": 260.47875714, "volume": 722.0}, {"date": "2006-06-30", "close": 263.5193652, "volume": 2865.0}, {"date": "2006-07-03", "close": 265.54643724, "volume": 2889.0}, {"date": "2006-07-04", "close": 283.7900856, "volume": 2024.0}, {"date": "2006-07-05", "close": 318.25031028, "volume": 2072.0}, {"date": "2006-07-06", "close": 291.89837376, "volume": 1434.0}, {"date": "2006-07-07", "close": 287.84422968, "volume": 999.0}, {"date": "2006-07-10", "close": 291.89837376, "volume": 1006.0}, {"date": "2006-07-11", "close": 279.73594152, "volume": 46.0}, {"date": "2006-07-12", "close": 273.6547254, "volume": 294.0}, {"date": "2006-07-13", "close": 281.76301356, "volume": 65.0}, {"date": "2006-07-14", "close": 273.6547254, "volume": 147.0}, {"date": "2006-07-17", "close": 255.41107704, "volume": 942.0}, {"date": "2006-07-18", "close": 247.30278888, "volume": 1714.0}, {"date": "2006-07-19", "close": 241.22157276, "volume": 338.0}, {"date": "2006-07-20", "close": 255.41107704, "volume": 3252.0}, {"date": "2006-07-21", "close": 249.32986092, "volume": 440.0}, {"date": "2006-07-24", "close": 249.32986092, "volume": 168.0}, {"date": "2006-07-25", "close": 253.384005, "volume": 25.0}, {"date": "2006-07-26", "close": 247.30278888, "volume": 115.0}, {"date": "2006-07-27", "close": 258.4516851, "volume": 44.0}, {"date": "2006-07-28", "close": 253.384005, "volume": 120.0}, {"date": "2006-07-31", "close": 263.5193652, "volume": 133.0}, {"date": "2006-08-01", "close": 263.5193652, "volume": 207.0}, {"date": "2006-08-02", "close": 253.384005, "volume": 115.0}, {"date": "2006-08-03", "close": 249.32986092, "volume": 2889.0}, {"date": "2006-08-04", "close": 245.27571684, "volume": 292.0}, {"date": "2006-08-07", "close": 259.46522112, "volume": 58.0}, {"date": "2006-08-09", "close": 259.46522112, "volume": 125.0}, {"date": "2006-08-10", "close": 247.30278888, "volume": 41.0}, {"date": "2006-08-11", "close": 243.2486448, "volume": 172.0}, {"date": "2006-08-14", "close": 253.384005, "volume": 651.0}, {"date": "2006-08-15", "close": 244.26218082, "volume": 74.0}, {"date": "2006-08-16", "close": 227.03206848, "volume": 1085.0}, {"date": "2006-08-17", "close": 227.03206848, "volume": 416.0}, {"date": "2006-08-18", "close": 229.05914052, "volume": 279.0}, {"date": "2006-08-21", "close": 237.16742868, "volume": 42.0}, {"date": "2006-08-22", "close": 243.2486448, "volume": 745.0}, {"date": "2006-08-23", "close": 257.43814908, "volume": 761.0}, {"date": "2006-08-24", "close": 261.49229316, "volume": 445.0}, {"date": "2006-08-25", "close": 253.384005, "volume": 293.0}, {"date": "2006-08-28", "close": 247.30278888, "volume": 83.0}, {"date": "2006-08-29", "close": 249.32986092, "volume": 14.0}, {"date": "2006-08-30", "close": 243.2486448, "volume": 340.0}, {"date": "2006-08-31", "close": 257.43814908, "volume": 670.0}, {"date": "2006-09-01", "close": 259.46522112, "volume": 583.0}, {"date": "2006-09-04", "close": 259.46522112, "volume": 437.0}, {"date": "2006-09-05", "close": 259.46522112, "volume": 1067.0}, {"date": "2006-09-06", "close": 253.384005, "volume": 76.0}, {"date": "2006-09-07", "close": 253.384005, "volume": 821.0}, {"date": "2006-09-08", "close": 237.16742868, "volume": 130.0}, {"date": "2006-09-11", "close": 239.19450072, "volume": 77.0}, {"date": "2006-09-12", "close": 237.16742868, "volume": 328.0}, {"date": "2006-09-13", "close": 251.35693296, "volume": 769.0}, {"date": "2006-09-14", "close": 243.2486448, "volume": 643.0}, {"date": "2006-09-15", "close": 243.2486448, "volume": 2239.0}, {"date": "2006-09-18", "close": 243.2486448, "volume": 350.0}, {"date": "2006-09-19", "close": 239.19450072, "volume": 56.0}, {"date": "2006-09-20", "close": 233.1132846, "volume": 51.0}, {"date": "2006-09-21", "close": 233.1132846, "volume": 45.0}, {"date": "2006-09-22", "close": 239.19450072, "volume": 94.0}, {"date": "2006-09-25", "close": 239.19450072, "volume": 12.0}, {"date": "2006-09-27", "close": 245.27571684, "volume": 41.0}, {"date": "2006-09-28", "close": 239.19450072, "volume": 95.0}, {"date": "2006-09-29", "close": 239.19450072, "volume": 23.0}, {"date": "2006-10-02", "close": 239.19450072, "volume": 47.0}, {"date": "2006-10-03", "close": 236.15389266, "volume": 31.0}, {"date": "2006-10-04", "close": 237.16742868, "volume": 246.0}, {"date": "2006-10-05", "close": 231.08621256, "volume": 668.0}, {"date": "2006-10-06", "close": 235.14035664, "volume": 102.0}, {"date": "2006-10-09", "close": 232.09974858, "volume": 71.0}, {"date": "2006-10-10", "close": 239.19450072, "volume": 83.0}, {"date": "2006-10-11", "close": 243.2486448, "volume": 80.0}, {"date": "2006-10-12", "close": 243.2486448, "volume": 50.0}, {"date": "2006-10-13", "close": 235.14035664, "volume": 45.0}, {"date": "2006-10-16", "close": 241.22157276, "volume": 203.0}, {"date": "2006-10-17", "close": 251.35693296, "volume": 335.0}, {"date": "2006-10-18", "close": 249.32986092, "volume": 287.0}, {"date": "2006-10-19", "close": 241.22157276, "volume": 109.0}, {"date": "2006-10-20", "close": 243.2486448, "volume": 84.0}, {"date": "2006-10-23", "close": 243.2486448, "volume": 161.0}, {"date": "2006-10-24", "close": 231.08621256, "volume": 612.0}, {"date": "2006-10-25", "close": 231.08621256, "volume": 731.0}, {"date": "2006-10-26", "close": 233.1132846, "volume": 2030.0}, {"date": "2006-10-27", "close": 233.1132846, "volume": 619.0}, {"date": "2006-10-30", "close": 237.16742868, "volume": 52.0}, {"date": "2006-10-31", "close": 229.05914052, "volume": 507.0}, {"date": "2006-11-01", "close": 226.01853246, "volume": 786.0}, {"date": "2006-11-02", "close": 222.9779244, "volume": 1351.0}, {"date": "2006-11-03", "close": 222.9779244, "volume": 1532.0}, {"date": "2006-11-06", "close": 220.95085236, "volume": 7074.0}, {"date": "2006-11-07", "close": 214.86963624, "volume": 1648.0}, {"date": "2006-11-08", "close": 214.86963624, "volume": 674.0}, {"date": "2006-11-09", "close": 212.8425642, "volume": 1078.0}, {"date": "2006-11-10", "close": 206.76134808, "volume": 571.0}, {"date": "2006-11-13", "close": 211.82902818, "volume": 536.0}, {"date": "2006-11-14", "close": 214.86963624, "volume": 342.0}, {"date": "2006-11-15", "close": 218.92378032, "volume": 1626.0}, {"date": "2006-11-16", "close": 218.92378032, "volume": 667.0}, {"date": "2006-11-17", "close": 218.92378032, "volume": 892.0}, {"date": "2006-11-20", "close": 216.89670828, "volume": 113.0}, {"date": "2006-11-21", "close": 216.89670828, "volume": 803.0}, {"date": "2006-11-22", "close": 214.86963624, "volume": 284.0}, {"date": "2006-11-23", "close": 212.8425642, "volume": 1168.0}, {"date": "2006-11-24", "close": 214.86963624, "volume": 1796.0}, {"date": "2006-11-27", "close": 215.88317226, "volume": 48385.0}, {"date": "2006-11-28", "close": 210.81549216, "volume": 1971.0}, {"date": "2006-11-29", "close": 210.81549216, "volume": 2000.0}, {"date": "2006-11-30", "close": 212.8425642, "volume": 1373.0}, {"date": "2006-12-01", "close": 212.8425642, "volume": 852.0}, {"date": "2006-12-04", "close": 208.78842012, "volume": 380.0}, {"date": "2006-12-05", "close": 211.82902818, "volume": 11589.0}, {"date": "2006-12-06", "close": 214.86963624, "volume": 376.0}, {"date": "2006-12-07", "close": 218.92378032, "volume": 312.0}, {"date": "2006-12-08", "close": 222.9779244, "volume": 1319.0}, {"date": "2006-12-11", "close": 215.88317226, "volume": 612.0}, {"date": "2006-12-12", "close": 219.93731634, "volume": 673.0}, {"date": "2006-12-13", "close": 217.9102443, "volume": 348.0}, {"date": "2006-12-14", "close": 220.95085236, "volume": 613.0}, {"date": "2006-12-15", "close": 222.9779244, "volume": 1147.0}, {"date": "2006-12-18", "close": 222.9779244, "volume": 581.0}, {"date": "2006-12-19", "close": 222.9779244, "volume": 1209.0}, {"date": "2006-12-20", "close": 219.93731634, "volume": 1313.0}, {"date": "2006-12-21", "close": 218.92378032, "volume": 219.0}, {"date": "2006-12-22", "close": 222.9779244, "volume": 354.0}, {"date": "2006-12-27", "close": 219.93731634, "volume": 143.0}, {"date": "2006-12-28", "close": 222.9779244, "volume": 243.0}, {"date": "2006-12-29", "close": 222.9779244, "volume": 12.0}, {"date": "2007-01-02", "close": 219.93731634, "volume": 209.0}, {"date": "2007-01-03", "close": 218.92378032, "volume": 1287.0}, {"date": "2007-01-04", "close": 213.85610022, "volume": 717.0}, {"date": "2007-01-05", "close": 211.82902818, "volume": 139.0}, {"date": "2007-01-08", "close": 210.81549216, "volume": 150.0}, {"date": "2007-01-09", "close": 212.8425642, "volume": 274.0}, {"date": "2007-01-11", "close": 212.8425642, "volume": 146.0}, {"date": "2007-01-12", "close": 214.86963624, "volume": 351.0}, {"date": "2007-01-15", "close": 216.89670828, "volume": 552.0}, {"date": "2007-01-16", "close": 218.92378032, "volume": 576.0}, {"date": "2007-01-17", "close": 216.89670828, "volume": 47.0}, {"date": "2007-01-18", "close": 216.89670828, "volume": 698.0}, {"date": "2007-01-19", "close": 216.89670828, "volume": 184.0}, {"date": "2007-01-22", "close": 214.86963624, "volume": 1116.0}, {"date": "2007-01-23", "close": 214.86963624, "volume": 708.0}, {"date": "2007-01-24", "close": 209.80195614, "volume": 957.0}, {"date": "2007-01-25", "close": 212.8425642, "volume": 581.0}, {"date": "2007-01-29", "close": 205.74781206, "volume": 730.0}, {"date": "2007-01-30", "close": 203.72074002, "volume": 815.0}, {"date": "2007-01-31", "close": 202.707204, "volume": 587.0}, {"date": "2007-02-01", "close": 197.6395239, "volume": 437.0}, {"date": "2007-02-02", "close": 202.707204, "volume": 1860.0}, {"date": "2007-02-05", "close": 195.61245186, "volume": 502.0}, {"date": "2007-02-06", "close": 190.54477176, "volume": 698.0}, {"date": "2007-02-07", "close": 190.54477176, "volume": 1763.0}, {"date": "2007-02-08", "close": 186.49062768, "volume": 1648.0}, {"date": "2007-02-09", "close": 185.47709166, "volume": 712.0}, {"date": "2007-02-12", "close": 183.45001962, "volume": 1077.0}, {"date": "2007-02-13", "close": 185.47709166, "volume": 815.0}, {"date": "2007-02-14", "close": 190.54477176, "volume": 994.0}, {"date": "2007-02-15", "close": 188.51769972, "volume": 961.0}, {"date": "2007-02-16", "close": 180.40941156, "volume": 548.0}, {"date": "2007-02-19", "close": 182.4364836, "volume": 197.0}, {"date": "2007-02-20", "close": 184.46355564, "volume": 545.0}, {"date": "2007-02-21", "close": 186.49062768, "volume": 581.0}, {"date": "2007-02-22", "close": 184.46355564, "volume": 2885.0}, {"date": "2007-02-23", "close": 178.38233952, "volume": 540.0}, {"date": "2007-02-26", "close": 178.38233952, "volume": 512.0}, {"date": "2007-02-27", "close": 174.32819544, "volume": 607.0}, {"date": "2007-02-28", "close": 166.21990728, "volume": 1324.0}, {"date": "2007-03-01", "close": 162.1657632, "volume": 1365.0}, {"date": "2007-03-02", "close": 164.19283524, "volume": 662.0}, {"date": "2007-03-05", "close": 158.11161912, "volume": 1522.0}, {"date": "2007-03-06", "close": 152.030403, "volume": 7767.0}, {"date": "2007-03-07", "close": 162.1657632, "volume": 13215.0}, {"date": "2007-03-08", "close": 156.08454708, "volume": 2177.0}, {"date": "2007-03-09", "close": 156.08454708, "volume": 1593.0}, {"date": "2007-03-12", "close": 153.04393902, "volume": 1994.0}, {"date": "2007-03-13", "close": 153.04393902, "volume": 5061.0}, {"date": "2007-03-14", "close": 152.030403, "volume": 610.0}, {"date": "2007-03-15", "close": 150.00333096, "volume": 2725.0}, {"date": "2007-03-16", "close": 137.84089872, "volume": 3870.0}, {"date": "2007-03-19", "close": 154.05747504, "volume": 2774.0}, {"date": "2007-03-20", "close": 152.030403, "volume": 540.0}, {"date": "2007-03-21", "close": 156.08454708, "volume": 4642.0}, {"date": "2007-03-22", "close": 168.24697932, "volume": 2422.0}, {"date": "2007-03-23", "close": 168.24697932, "volume": 536.0}, {"date": "2007-03-26", "close": 169.26051534, "volume": 368.0}, {"date": "2007-03-27", "close": 162.1657632, "volume": 207.0}, {"date": "2007-03-28", "close": 160.13869116, "volume": 355.0}, {"date": "2007-03-29", "close": 164.19283524, "volume": 311.0}, {"date": "2007-03-30", "close": 162.1657632, "volume": 1328.0}, {"date": "2007-04-02", "close": 169.26051534, "volume": 304.0}, {"date": "2007-04-03", "close": 166.21990728, "volume": 78.0}, {"date": "2007-04-04", "close": 166.21990728, "volume": 375.0}, {"date": "2007-04-05", "close": 166.21990728, "volume": 1304.0}, {"date": "2007-04-10", "close": 158.11161912, "volume": 1766.0}, {"date": "2007-04-11", "close": 156.08454708, "volume": 719.0}, {"date": "2007-04-12", "close": 156.08454708, "volume": 78.0}, {"date": "2007-04-13", "close": 165.20637126, "volume": 622.0}, {"date": "2007-04-16", "close": 156.08454708, "volume": 156.0}, {"date": "2007-04-17", "close": 156.08454708, "volume": 1017.0}, {"date": "2007-04-18", "close": 158.11161912, "volume": 606.0}, {"date": "2007-04-19", "close": 154.05747504, "volume": 1084.0}, {"date": "2007-04-20", "close": 150.00333096, "volume": 1111.0}, {"date": "2007-04-23", "close": 142.90857882, "volume": 3575.0}, {"date": "2007-04-24", "close": 139.86797076, "volume": 2557.0}, {"date": "2007-04-26", "close": 135.81382668, "volume": 3748.0}, {"date": "2007-04-27", "close": 137.84089872, "volume": 2326.0}, {"date": "2007-04-30", "close": 141.8950428, "volume": 456.0}, {"date": "2007-05-01", "close": 141.8950428, "volume": 1636.0}, {"date": "2007-05-02", "close": 142.90857882, "volume": 13631.0}, {"date": "2007-05-03", "close": 148.98979494, "volume": 1217.0}, {"date": "2007-05-04", "close": 152.030403, "volume": 688.0}, {"date": "2007-05-07", "close": 162.1657632, "volume": 2680.0}, {"date": "2007-05-08", "close": 168.24697932, "volume": 1263.0}, {"date": "2007-05-09", "close": 168.24697932, "volume": 1250.0}, {"date": "2007-05-10", "close": 166.21990728, "volume": 303.0}, {"date": "2007-05-11", "close": 166.21990728, "volume": 787.0}, {"date": "2007-05-14", "close": 162.1657632, "volume": 163.0}, {"date": "2007-05-15", "close": 164.19283524, "volume": 816.0}, {"date": "2007-05-16", "close": 164.19283524, "volume": 814.0}, {"date": "2007-05-17", "close": 154.05747504, "volume": 489.0}, {"date": "2007-05-18", "close": 158.11161912, "volume": 111.0}, {"date": "2007-05-21", "close": 156.08454708, "volume": 693.0}, {"date": "2007-05-22", "close": 157.0980831, "volume": 166.0}, {"date": "2007-05-23", "close": 154.05747504, "volume": 686.0}, {"date": "2007-05-24", "close": 155.07101106, "volume": 974.0}, {"date": "2007-05-25", "close": 156.08454708, "volume": 376.0}, {"date": "2007-05-28", "close": 158.11161912, "volume": 948.0}, {"date": "2007-05-29", "close": 157.0980831, "volume": 232.0}, {"date": "2007-05-30", "close": 156.08454708, "volume": 844.0}, {"date": "2007-05-31", "close": 156.08454708, "volume": 1069.0}, {"date": "2007-06-01", "close": 152.030403, "volume": 957.0}, {"date": "2007-06-04", "close": 148.98979494, "volume": 2214.0}, {"date": "2007-06-05", "close": 145.94918688, "volume": 1695.0}, {"date": "2007-06-06", "close": 143.92211484, "volume": 693.0}, {"date": "2007-06-07", "close": 141.8950428, "volume": 7434.0}, {"date": "2007-06-08", "close": 141.8950428, "volume": 224.0}, {"date": "2007-06-12", "close": 138.85443474, "volume": 901.0}, {"date": "2007-06-13", "close": 138.85443474, "volume": 305.0}, {"date": "2007-06-14", "close": 137.84089872, "volume": 992.0}, {"date": "2007-06-15", "close": 137.84089872, "volume": 1155.0}, {"date": "2007-06-18", "close": 136.8273627, "volume": 3824.0}, {"date": "2007-06-19", "close": 137.84089872, "volume": 908.0}, {"date": "2007-06-20", "close": 137.84089872, "volume": 1422.0}, {"date": "2007-06-21", "close": 136.8273627, "volume": 996.0}, {"date": "2007-06-22", "close": 135.81382668, "volume": 1470.0}, {"date": "2007-06-25", "close": 127.70553852, "volume": 2453.0}, {"date": "2007-06-26", "close": 134.80029066, "volume": 1829.0}, {"date": "2007-06-27", "close": 130.74614658, "volume": 1118.0}, {"date": "2007-06-28", "close": 134.80029066, "volume": 2269.0}, {"date": "2007-06-29", "close": 146.9627229, "volume": 2926.0}, {"date": "2007-07-02", "close": 136.8273627, "volume": 2906.0}, {"date": "2007-07-03", "close": 140.88150678, "volume": 330.0}, {"date": "2007-07-04", "close": 135.81382668, "volume": 779.0}, {"date": "2007-07-05", "close": 135.81382668, "volume": 318.0}, {"date": "2007-07-06", "close": 133.78675464, "volume": 507.0}, {"date": "2007-07-09", "close": 113.51603424, "volume": 4902.0}, {"date": "2007-07-10", "close": 110.47542618, "volume": 533.0}, {"date": "2007-07-11", "close": 109.46189016, "volume": 194.0}, {"date": "2007-07-12", "close": 107.43481812, "volume": 890.0}, {"date": "2007-07-13", "close": 111.4889622, "volume": 393.0}, {"date": "2007-07-16", "close": 114.52957026, "volume": 1229.0}, {"date": "2007-07-17", "close": 113.51603424, "volume": 1075.0}, {"date": "2007-07-18", "close": 111.4889622, "volume": 242.0}, {"date": "2007-07-19", "close": 113.51603424, "volume": 472.0}, {"date": "2007-07-20", "close": 113.51603424, "volume": 100.0}, {"date": "2007-07-23", "close": 113.51603424, "volume": 1140.0}, {"date": "2007-07-24", "close": 110.47542618, "volume": 1639.0}, {"date": "2007-07-25", "close": 113.51603424, "volume": 1155.0}, {"date": "2007-07-26", "close": 109.46189016, "volume": 1208.0}, {"date": "2007-07-27", "close": 111.4889622, "volume": 1587.0}, {"date": "2007-07-30", "close": 113.51603424, "volume": 286.0}, {"date": "2007-07-31", "close": 113.51603424, "volume": 441.0}, {"date": "2007-08-01", "close": 112.50249822, "volume": 566.0}, {"date": "2007-08-02", "close": 115.54310628, "volume": 581.0}, {"date": "2007-08-03", "close": 121.6243224, "volume": 134.0}, {"date": "2007-08-06", "close": 111.4889622, "volume": 194.0}, {"date": "2007-08-07", "close": 108.44835414, "volume": 1543.0}, {"date": "2007-08-08", "close": 108.44835414, "volume": 816.0}, {"date": "2007-08-09", "close": 107.43481812, "volume": 137.0}, {"date": "2007-08-10", "close": 106.4212821, "volume": 453.0}, {"date": "2007-08-13", "close": 106.4212821, "volume": 397.0}, {"date": "2007-08-14", "close": 97.29945792, "volume": 707.0}, {"date": "2007-08-15", "close": 111.4889622, "volume": 454.0}, {"date": "2007-08-16", "close": 93.24531384, "volume": 1493.0}, {"date": "2007-08-17", "close": 101.353602, "volume": 1766.0}, {"date": "2007-08-20", "close": 95.27238588, "volume": 1267.0}, {"date": "2007-08-21", "close": 93.24531384, "volume": 894.0}, {"date": "2007-08-22", "close": 93.24531384, "volume": 271.0}, {"date": "2007-08-23", "close": 91.2182418, "volume": 610.0}, {"date": "2007-08-24", "close": 91.2182418, "volume": 153.0}, {"date": "2007-08-27", "close": 91.2182418, "volume": 755.0}, {"date": "2007-08-28", "close": 89.19116976, "volume": 900.0}, {"date": "2007-08-29", "close": 86.1505617, "volume": 344.0}, {"date": "2007-08-30", "close": 87.16409772, "volume": 352.0}, {"date": "2007-08-31", "close": 89.19116976, "volume": 51.0}, {"date": "2007-09-03", "close": 85.13702568, "volume": 114.0}, {"date": "2007-09-04", "close": 88.17763374, "volume": 835.0}, {"date": "2007-09-05", "close": 85.13702568, "volume": 1496.0}, {"date": "2007-09-06", "close": 85.13702568, "volume": 247.0}, {"date": "2007-09-07", "close": 84.12348966, "volume": 1314.0}, {"date": "2007-09-10", "close": 82.09641762, "volume": 2952.0}, {"date": "2007-09-11", "close": 83.10995364, "volume": 2685.0}, {"date": "2007-09-12", "close": 85.13702568, "volume": 9842.0}, {"date": "2007-09-13", "close": 85.13702568, "volume": 1572.0}, {"date": "2007-09-14", "close": 95.27238588, "volume": 173.0}, {"date": "2007-09-17", "close": 89.19116976, "volume": 439.0}, {"date": "2007-09-18", "close": 87.16409772, "volume": 597.0}, {"date": "2007-09-19", "close": 88.17763374, "volume": 65.0}, {"date": "2007-09-20", "close": 88.17763374, "volume": 282.0}, {"date": "2007-09-21", "close": 99.32652996, "volume": 247.0}, {"date": "2007-09-24", "close": 94.25884986, "volume": 67.0}, {"date": "2007-09-25", "close": 101.353602, "volume": 1580.0}, {"date": "2007-09-26", "close": 110.47542618, "volume": 679.0}, {"date": "2007-09-27", "close": 108.44835414, "volume": 1466.0}, {"date": "2007-09-28", "close": 106.4212821, "volume": 289.0}, {"date": "2007-10-01", "close": 106.4212821, "volume": 5517.0}, {"date": "2007-10-02", "close": 108.44835414, "volume": 2265.0}, {"date": "2007-10-03", "close": 107.43481812, "volume": 490.0}, {"date": "2007-10-04", "close": 101.353602, "volume": 1535.0}, {"date": "2007-10-05", "close": 98.31299394, "volume": 275.0}, {"date": "2007-10-08", "close": 98.31299394, "volume": 510.0}, {"date": "2007-10-09", "close": 102.36713802, "volume": 260.0}, {"date": "2007-10-10", "close": 89.19116976, "volume": 768.0}, {"date": "2007-10-11", "close": 100.34006598, "volume": 102.0}, {"date": "2007-10-12", "close": 96.2859219, "volume": 138.0}, {"date": "2007-10-15", "close": 95.27238588, "volume": 22.0}, {"date": "2007-10-16", "close": 92.23177782, "volume": 312.0}, {"date": "2007-10-17", "close": 93.24531384, "volume": 540.0}, {"date": "2007-10-18", "close": 91.2182418, "volume": 283.0}, {"date": "2007-10-19", "close": 90.20470578, "volume": 202.0}, {"date": "2007-10-22", "close": 93.24531384, "volume": 135.0}, {"date": "2007-10-23", "close": 89.19116976, "volume": 210.0}, {"date": "2007-10-24", "close": 91.2182418, "volume": 103.0}, {"date": "2007-10-25", "close": 91.2182418, "volume": 526.0}, {"date": "2007-10-26", "close": 97.29945792, "volume": 485.0}, {"date": "2007-10-29", "close": 98.31299394, "volume": 27.0}, {"date": "2007-10-30", "close": 94.25884986, "volume": 520.0}, {"date": "2007-10-31", "close": 93.24531384, "volume": 49.0}, {"date": "2007-11-01", "close": 89.19116976, "volume": 576.0}, {"date": "2007-11-02", "close": 89.19116976, "volume": 373.0}, {"date": "2007-11-05", "close": 87.16409772, "volume": 136.0}, {"date": "2007-11-06", "close": 86.1505617, "volume": 680.0}, {"date": "2007-11-07", "close": 84.12348966, "volume": 214.0}, {"date": "2007-11-08", "close": 76.0152015, "volume": 1188.0}, {"date": "2007-11-09", "close": 79.05580956, "volume": 248.0}, {"date": "2007-11-12", "close": 71.96105742, "volume": 1152.0}, {"date": "2007-11-13", "close": 72.97459344, "volume": 537.0}, {"date": "2007-11-14", "close": 72.97459344, "volume": 5293.0}, {"date": "2007-11-15", "close": 76.0152015, "volume": 635.0}, {"date": "2007-11-16", "close": 79.05580956, "volume": 741.0}, {"date": "2007-11-19", "close": 79.05580956, "volume": 422.0}, {"date": "2007-11-20", "close": 79.05580956, "volume": 72.0}, {"date": "2007-11-21", "close": 79.05580956, "volume": 950.0}, {"date": "2007-11-22", "close": 72.97459344, "volume": 36.0}, {"date": "2007-11-23", "close": 72.97459344, "volume": 451.0}, {"date": "2007-11-26", "close": 80.06934558, "volume": 198.0}, {"date": "2007-11-27", "close": 75.00166548, "volume": 198.0}, {"date": "2007-11-28", "close": 77.02873752, "volume": 318.0}, {"date": "2007-11-29", "close": 75.00166548, "volume": 88.0}, {"date": "2007-11-30", "close": 72.97459344, "volume": 1234.0}, {"date": "2007-12-03", "close": 72.97459344, "volume": 54.0}, {"date": "2007-12-04", "close": 75.00166548, "volume": 513.0}, {"date": "2007-12-05", "close": 77.02873752, "volume": 589.0}, {"date": "2007-12-06", "close": 73.98812946, "volume": 314.0}, {"date": "2007-12-07", "close": 79.05580956, "volume": 1967.0}, {"date": "2007-12-10", "close": 79.05580956, "volume": 1307.0}, {"date": "2007-12-11", "close": 79.05580956, "volume": 352.0}, {"date": "2007-12-12", "close": 81.0828816, "volume": 579.0}, {"date": "2007-12-13", "close": 81.0828816, "volume": 751.0}, {"date": "2007-12-14", "close": 81.0828816, "volume": 1687.0}, {"date": "2007-12-17", "close": 81.0828816, "volume": 813.0}, {"date": "2007-12-18", "close": 81.0828816, "volume": 406.0}, {"date": "2007-12-19", "close": 79.05580956, "volume": 77.0}, {"date": "2007-12-20", "close": 76.0152015, "volume": 406.0}, {"date": "2007-12-21", "close": 76.0152015, "volume": 1170.0}, {"date": "2007-12-24", "close": 79.05580956, "volume": 77.0}, {"date": "2007-12-27", "close": 79.05580956, "volume": 312.0}, {"date": "2007-12-28", "close": 79.05580956, "volume": 1653.0}, {"date": "2007-12-31", "close": 76.0152015, "volume": 1404.0}, {"date": "2008-01-02", "close": 76.0152015, "volume": 464.0}, {"date": "2008-01-04", "close": 79.05580956, "volume": 1480.0}, {"date": "2008-01-07", "close": 77.02873752, "volume": 307.0}, {"date": "2008-01-08", "close": 77.02873752, "volume": 1805.0}, {"date": "2008-01-09", "close": 76.0152015, "volume": 208.0}, {"date": "2008-01-10", "close": 76.0152015, "volume": 124.0}, {"date": "2008-01-11", "close": 76.0152015, "volume": 39.0}, {"date": "2008-01-14", "close": 73.98812946, "volume": 1420.0}, {"date": "2008-01-15", "close": 76.0152015, "volume": 143.0}, {"date": "2008-01-16", "close": 70.9475214, "volume": 3604.0}, {"date": "2008-01-17", "close": 66.89337732, "volume": 1293.0}, {"date": "2008-01-18", "close": 64.86630528, "volume": 247.0}, {"date": "2008-01-21", "close": 60.8121612, "volume": 558.0}, {"date": "2008-01-22", "close": 52.70387304, "volume": 3942.0}, {"date": "2008-01-23", "close": 56.75801712, "volume": 462.0}, {"date": "2008-01-24", "close": 60.8121612, "volume": 846.0}, {"date": "2008-01-25", "close": 62.83923324, "volume": 58.0}, {"date": "2008-01-29", "close": 70.9475214, "volume": 284.0}, {"date": "2008-01-30", "close": 75.00166548, "volume": 353.0}, {"date": "2008-01-31", "close": 72.97459344, "volume": 113.0}, {"date": "2008-02-01", "close": 71.96105742, "volume": 44.0}, {"date": "2008-02-04", "close": 70.9475214, "volume": 252.0}, {"date": "2008-02-05", "close": 69.93398538, "volume": 641.0}, {"date": "2008-02-06", "close": 66.89337732, "volume": 89.0}, {"date": "2008-02-07", "close": 68.92044936, "volume": 154.0}, {"date": "2008-02-08", "close": 66.89337732, "volume": 131.0}, {"date": "2008-02-11", "close": 66.89337732, "volume": 3833.0}, {"date": "2008-02-12", "close": 66.89337732, "volume": 1277.0}, {"date": "2008-02-13", "close": 66.89337732, "volume": 1837.0}, {"date": "2008-02-14", "close": 72.97459344, "volume": 177.0}, {"date": "2008-02-15", "close": 85.13702568, "volume": 1148.0}, {"date": "2008-02-18", "close": 81.0828816, "volume": 442.0}, {"date": "2008-02-19", "close": 62.83923324, "volume": 718.0}, {"date": "2008-02-21", "close": 58.78508916, "volume": 1502.0}, {"date": "2008-02-22", "close": 57.77155314, "volume": 399.0}, {"date": "2008-02-25", "close": 59.79862518, "volume": 209.0}, {"date": "2008-02-26", "close": 58.78508916, "volume": 587.0}, {"date": "2008-02-27", "close": 57.77155314, "volume": 674.0}, {"date": "2008-02-28", "close": 57.77155314, "volume": 345.0}, {"date": "2008-02-29", "close": 56.75801712, "volume": 212.0}, {"date": "2008-03-03", "close": 54.73094508, "volume": 197.0}, {"date": "2008-03-04", "close": 54.73094508, "volume": 625.0}, {"date": "2008-03-05", "close": 54.73094508, "volume": 385.0}, {"date": "2008-03-06", "close": 50.676801, "volume": 81.0}, {"date": "2008-03-07", "close": 57.77155314, "volume": 710.0}, {"date": "2008-03-10", "close": 60.8121612, "volume": 572.0}, {"date": "2008-03-11", "close": 60.8121612, "volume": 566.0}, {"date": "2008-03-12", "close": 64.86630528, "volume": 8575.0}, {"date": "2008-03-17", "close": 60.8121612, "volume": 493.0}, {"date": "2008-03-18", "close": 60.8121612, "volume": 715.0}, {"date": "2008-03-19", "close": 60.8121612, "volume": 41.0}, {"date": "2008-03-25", "close": 56.75801712, "volume": 32.0}, {"date": "2008-03-26", "close": 58.78508916, "volume": 61.0}, {"date": "2008-03-27", "close": 60.8121612, "volume": 132.0}, {"date": "2008-03-28", "close": 60.8121612, "volume": 480.0}, {"date": "2008-04-01", "close": 58.78508916, "volume": 774.0}, {"date": "2008-04-02", "close": 57.77155314, "volume": 1480.0}, {"date": "2008-04-03", "close": 54.73094508, "volume": 1570.0}, {"date": "2008-04-04", "close": 52.70387304, "volume": 153.0}, {"date": "2008-04-07", "close": 53.71740906, "volume": 37.0}, {"date": "2008-04-08", "close": 52.70387304, "volume": 11237.0}, {"date": "2008-04-09", "close": 52.70387304, "volume": 2457.0}, {"date": "2008-04-10", "close": 54.73094508, "volume": 594.0}, {"date": "2008-04-11", "close": 57.77155314, "volume": 1020.0}, {"date": "2008-04-14", "close": 53.71740906, "volume": 503.0}, {"date": "2008-04-15", "close": 52.70387304, "volume": 471.0}, {"date": "2008-04-16", "close": 51.69033702, "volume": 47.0}, {"date": "2008-04-17", "close": 51.69033702, "volume": 75.0}, {"date": "2008-04-18", "close": 53.71740906, "volume": 123.0}, {"date": "2008-04-21", "close": 54.73094508, "volume": 536.0}, {"date": "2008-04-23", "close": 54.73094508, "volume": 99.0}, {"date": "2008-04-24", "close": 66.89337732, "volume": 1128.0}, {"date": "2008-04-28", "close": 70.9475214, "volume": 138.0}, {"date": "2008-04-29", "close": 66.89337732, "volume": 265.0}, {"date": "2008-04-30", "close": 64.86630528, "volume": 413.0}, {"date": "2008-05-01", "close": 57.77155314, "volume": 35.0}, {"date": "2008-05-02", "close": 57.77155314, "volume": 123.0}, {"date": "2008-05-05", "close": 63.85276926, "volume": 484.0}, {"date": "2008-05-06", "close": 63.85276926, "volume": 38.0}, {"date": "2008-05-07", "close": 64.86630528, "volume": 911.0}, {"date": "2008-05-08", "close": 66.89337732, "volume": 1520.0}, {"date": "2008-05-09", "close": 66.89337732, "volume": 247.0}, {"date": "2008-05-12", "close": 72.97459344, "volume": 709.0}, {"date": "2008-05-13", "close": 72.97459344, "volume": 13.0}, {"date": "2008-05-14", "close": 72.97459344, "volume": 1067.0}, {"date": "2008-05-15", "close": 70.9475214, "volume": 787.0}, {"date": "2008-05-16", "close": 68.92044936, "volume": 207.0}, {"date": "2008-05-19", "close": 66.89337732, "volume": 325.0}, {"date": "2008-05-20", "close": 64.86630528, "volume": 345.0}, {"date": "2008-05-21", "close": 62.83923324, "volume": 410.0}, {"date": "2008-05-22", "close": 60.8121612, "volume": 1144.0}, {"date": "2008-05-23", "close": 60.8121612, "volume": 85.0}, {"date": "2008-05-26", "close": 62.83923324, "volume": 206.0}, {"date": "2008-05-27", "close": 62.83923324, "volume": 2601.0}, {"date": "2008-05-28", "close": 60.8121612, "volume": 1368.0}, {"date": "2008-05-29", "close": 60.8121612, "volume": 1601.0}, {"date": "2008-06-02", "close": 58.78508916, "volume": 197.0}, {"date": "2008-06-03", "close": 52.70387304, "volume": 1677.0}, {"date": "2008-06-04", "close": 51.69033702, "volume": 1274.0}, {"date": "2008-06-05", "close": 56.75801712, "volume": 499.0}, {"date": "2008-06-06", "close": 57.77155314, "volume": 1159.0}, {"date": "2008-06-10", "close": 55.7444811, "volume": 144.0}, {"date": "2008-06-11", "close": 55.7444811, "volume": 308.0}, {"date": "2008-06-12", "close": 53.71740906, "volume": 211.0}, {"date": "2008-06-13", "close": 55.7444811, "volume": 5314.0}, {"date": "2008-06-16", "close": 51.69033702, "volume": 300.0}, {"date": "2008-06-17", "close": 52.70387304, "volume": 43435.0}, {"date": "2008-06-18", "close": 52.70387304, "volume": 222.0}, {"date": "2008-06-19", "close": 51.69033702, "volume": 493.0}, {"date": "2008-06-20", "close": 51.69033702, "volume": 849.0}, {"date": "2008-06-23", "close": 51.69033702, "volume": 325.0}, {"date": "2008-06-24", "close": 48.64972896, "volume": 1343.0}, {"date": "2008-06-25", "close": 50.676801, "volume": 863.0}, {"date": "2008-06-26", "close": 42.56851284, "volume": 263.0}, {"date": "2008-06-27", "close": 38.51436876, "volume": 396.0}, {"date": "2008-06-30", "close": 36.48729672, "volume": 644.0}, {"date": "2008-07-01", "close": 47.63619294, "volume": 1085.0}, {"date": "2008-07-02", "close": 47.63619294, "volume": 31.0}, {"date": "2008-07-04", "close": 45.6091209, "volume": 11.0}, {"date": "2008-07-07", "close": 40.5414408, "volume": 233.0}, {"date": "2008-07-08", "close": 40.5414408, "volume": 200.0}, {"date": "2008-07-10", "close": 42.56851284, "volume": 338.0}, {"date": "2008-07-11", "close": 40.5414408, "volume": 493.0}, {"date": "2008-07-16", "close": 36.48729672, "volume": 3.0}, {"date": "2008-07-21", "close": 44.59558488, "volume": 2130.0}, {"date": "2008-07-23", "close": 40.5414408, "volume": 328.0}, {"date": "2008-07-24", "close": 42.56851284, "volume": 148.0}, {"date": "2008-07-25", "close": 42.56851284, "volume": 58.0}, {"date": "2008-07-29", "close": 44.59558488, "volume": 49.0}, {"date": "2008-07-30", "close": 43.58204886, "volume": 5.0}, {"date": "2008-07-31", "close": 43.58204886, "volume": 133.0}, {"date": "2008-08-04", "close": 42.56851284, "volume": 523.0}, {"date": "2008-08-05", "close": 42.56851284, "volume": 58.0}, {"date": "2008-08-07", "close": 40.5414408, "volume": 1687.0}, {"date": "2008-08-08", "close": 40.5414408, "volume": 2763.0}, {"date": "2008-08-11", "close": 40.5414408, "volume": 63.0}, {"date": "2008-08-12", "close": 40.5414408, "volume": 0.0}, {"date": "2008-08-13", "close": 40.5414408, "volume": 510.0}, {"date": "2008-08-14", "close": 40.5414408, "volume": 73.0}, {"date": "2008-08-15", "close": 37.50083274, "volume": 2524.0}, {"date": "2008-08-21", "close": 38.51436876, "volume": 1225.0}, {"date": "2008-08-22", "close": 37.50083274, "volume": 469.0}, {"date": "2008-08-25", "close": 37.50083274, "volume": 422.0}, {"date": "2008-08-26", "close": 35.4737607, "volume": 1115.0}, {"date": "2008-08-27", "close": 36.48729672, "volume": 514.0}, {"date": "2008-08-28", "close": 32.43315264, "volume": 478.0}, {"date": "2008-08-29", "close": 30.4060806, "volume": 429.0}, {"date": "2008-09-01", "close": 32.43315264, "volume": 3866.0}, {"date": "2008-09-02", "close": 30.4060806, "volume": 1194.0}, {"date": "2008-09-03", "close": 32.43315264, "volume": 4626.0}, {"date": "2008-09-04", "close": 34.46022468, "volume": 224.0}, {"date": "2008-09-05", "close": 30.4060806, "volume": 1998.0}, {"date": "2008-09-08", "close": 32.43315264, "volume": 259.0}, {"date": "2008-09-09", "close": 32.43315264, "volume": 557.0}, {"date": "2008-09-10", "close": 33.44668866, "volume": 586.0}, {"date": "2008-09-12", "close": 33.44668866, "volume": 493.0}, {"date": "2008-09-15", "close": 31.41961662, "volume": 49.0}, {"date": "2008-09-16", "close": 30.4060806, "volume": 288.0}, {"date": "2008-09-18", "close": 30.4060806, "volume": 789.0}, {"date": "2008-09-19", "close": 33.44668866, "volume": 50.0}, {"date": "2008-09-22", "close": 30.4060806, "volume": 39.0}, {"date": "2008-09-24", "close": 30.4060806, "volume": 14.0}, {"date": "2008-09-26", "close": 32.43315264, "volume": 337.0}, {"date": "2008-09-29", "close": 31.41961662, "volume": 99.0}, {"date": "2008-09-30", "close": 31.41961662, "volume": 49.0}, {"date": "2008-10-02", "close": 28.37900856, "volume": 825.0}, {"date": "2008-10-03", "close": 27.4008, "volume": 567.0}, {"date": "2008-10-06", "close": 25.4436, "volume": 71.0}, {"date": "2008-10-07", "close": 26.4222, "volume": 398.0}, {"date": "2008-10-08", "close": 28.3794, "volume": 10975.0}, {"date": "2008-10-09", "close": 28.3794, "volume": 155.0}, {"date": "2008-10-10", "close": 27.4008, "volume": 523.0}, {"date": "2008-10-13", "close": 26.4222, "volume": 2738.0}, {"date": "2008-10-14", "close": 26.4222, "volume": 27.0}, {"date": "2008-10-15", "close": 27.4008, "volume": 1242.0}, {"date": "2008-10-16", "close": 23.4864, "volume": 4547.0}, {"date": "2008-10-21", "close": 24.465, "volume": 1019.0}, {"date": "2008-10-22", "close": 25.4436, "volume": 4027.0}, {"date": "2008-10-23", "close": 24.465, "volume": 1700.0}, {"date": "2008-10-24", "close": 24.465, "volume": 31.0}, {"date": "2008-10-27", "close": 23.4864, "volume": 5049.0}, {"date": "2008-10-28", "close": 25.4436, "volume": 4241.0}, {"date": "2008-10-29", "close": 23.4864, "volume": 29034.0}, {"date": "2008-10-30", "close": 22.5078, "volume": 1293.0}, {"date": "2008-10-31", "close": 21.5292, "volume": 793.0}, {"date": "2008-11-03", "close": 21.5292, "volume": 409.0}, {"date": "2008-11-04", "close": 19.572, "volume": 1105.0}, {"date": "2008-11-05", "close": 19.572, "volume": 985.0}, {"date": "2008-11-06", "close": 18.5934, "volume": 3830.0}, {"date": "2008-11-07", "close": 18.78912, "volume": 1435.0}, {"date": "2008-11-10", "close": 23.4864, "volume": 440.0}, {"date": "2008-11-12", "close": 23.4864, "volume": 31.0}, {"date": "2008-11-13", "close": 21.5292, "volume": 261.0}, {"date": "2008-11-14", "close": 20.5506, "volume": 220.0}, {"date": "2008-11-17", "close": 20.5506, "volume": 5.0}, {"date": "2008-11-18", "close": 20.5506, "volume": 21.0}, {"date": "2008-11-20", "close": 19.572, "volume": 513.0}, {"date": "2008-11-21", "close": 18.5934, "volume": 28.0}, {"date": "2008-11-24", "close": 19.572, "volume": 110.0}, {"date": "2008-11-25", "close": 18.20196, "volume": 5.0}, {"date": "2008-11-26", "close": 18.39768, "volume": 77.0}, {"date": "2008-12-01", "close": 18.98484, "volume": 46.0}, {"date": "2008-12-02", "close": 17.6148, "volume": 250.0}, {"date": "2008-12-03", "close": 17.6148, "volume": 51.0}, {"date": "2008-12-04", "close": 17.6148, "volume": 179.0}, {"date": "2008-12-05", "close": 17.6148, "volume": 138.0}, {"date": "2008-12-08", "close": 16.6362, "volume": 524.0}, {"date": "2008-12-09", "close": 15.46188, "volume": 378.0}, {"date": "2008-12-10", "close": 15.46188, "volume": 61.0}, {"date": "2008-12-11", "close": 15.6576, "volume": 169.0}, {"date": "2008-12-15", "close": 12.7218, "volume": 118.0}, {"date": "2008-12-16", "close": 12.7218, "volume": 153.0}, {"date": "2008-12-17", "close": 12.7218, "volume": 559.0}, {"date": "2008-12-18", "close": 12.7218, "volume": 535.0}, {"date": "2008-12-22", "close": 12.52608, "volume": 2.0}, {"date": "2008-12-29", "close": 13.30896, "volume": 1.0}, {"date": "2009-01-02", "close": 14.09184, "volume": 81.0}, {"date": "2009-01-05", "close": 15.46188, "volume": 62.0}, {"date": "2009-01-06", "close": 16.6362, "volume": 578.0}, {"date": "2009-01-07", "close": 17.02764, "volume": 61.0}, {"date": "2009-01-09", "close": 17.6148, "volume": 9.0}, {"date": "2009-01-13", "close": 18.5934, "volume": 18.0}, {"date": "2009-01-14", "close": 18.5934, "volume": 66.0}, {"date": "2009-01-15", "close": 17.6148, "volume": 216.0}, {"date": "2009-01-23", "close": 17.6148, "volume": 128.0}, {"date": "2009-01-27", "close": 17.6148, "volume": 102.0}, {"date": "2009-01-29", "close": 17.6148, "volume": 91.0}, {"date": "2009-02-03", "close": 15.6576, "volume": 26.0}, {"date": "2009-02-06", "close": 17.6148, "volume": 51.0}, {"date": "2009-02-10", "close": 14.679, "volume": 153.0}, {"date": "2009-02-16", "close": 14.679, "volume": 34.0}, {"date": "2009-02-18", "close": 14.679, "volume": 83.0}, {"date": "2009-02-19", "close": 11.7432, "volume": 39.0}, {"date": "2009-02-20", "close": 11.7432, "volume": 1604.0}, {"date": "2009-02-23", "close": 11.7432, "volume": 55.0}, {"date": "2009-02-24", "close": 9.786, "volume": 1456.0}, {"date": "2009-02-27", "close": 9.786, "volume": 103.0}, {"date": "2009-03-02", "close": 10.17744, "volume": 62.0}, {"date": "2009-03-03", "close": 9.786, "volume": 203.0}, {"date": "2009-03-04", "close": 9.786, "volume": 51.0}, {"date": "2009-03-05", "close": 9.786, "volume": 631.0}, {"date": "2009-03-06", "close": 9.786, "volume": 1280.0}, {"date": "2009-03-09", "close": 9.786, "volume": 12.0}, {"date": "2009-03-10", "close": 11.7432, "volume": 140.0}, {"date": "2009-03-11", "close": 13.7004, "volume": 896.0}, {"date": "2009-03-12", "close": 17.6148, "volume": 859.0}, {"date": "2009-03-13", "close": 16.83192, "volume": 269.0}, {"date": "2009-03-16", "close": 16.6362, "volume": 56.0}, {"date": "2009-03-17", "close": 16.6362, "volume": 455.0}, {"date": "2009-03-18", "close": 14.87472, "volume": 434.0}, {"date": "2009-03-19", "close": 15.6576, "volume": 31.0}, {"date": "2009-03-20", "close": 14.679, "volume": 383.0}, {"date": "2009-03-23", "close": 15.6576, "volume": 175.0}, {"date": "2009-03-24", "close": 16.6362, "volume": 1552.0}, {"date": "2009-03-26", "close": 16.6362, "volume": 373.0}, {"date": "2009-03-27", "close": 16.6362, "volume": 123.0}, {"date": "2009-03-30", "close": 15.6576, "volume": 5.0}, {"date": "2009-03-31", "close": 13.89612, "volume": 48.0}, {"date": "2009-04-01", "close": 13.7004, "volume": 2340.0}, {"date": "2009-04-06", "close": 16.44048, "volume": 835.0}, {"date": "2009-04-07", "close": 16.04904, "volume": 131.0}, {"date": "2009-04-09", "close": 14.679, "volume": 10.0}, {"date": "2009-04-14", "close": 14.87472, "volume": 490.0}, {"date": "2009-04-15", "close": 14.87472, "volume": 3.0}, {"date": "2009-04-16", "close": 14.87472, "volume": 2.0}, {"date": "2009-04-17", "close": 15.6576, "volume": 91.0}, {"date": "2009-04-20", "close": 16.6362, "volume": 221.0}, {"date": "2009-04-21", "close": 16.6362, "volume": 240.0}, {"date": "2009-04-22", "close": 16.6362, "volume": 782.0}, {"date": "2009-04-23", "close": 17.6148, "volume": 255.0}, {"date": "2009-04-24", "close": 15.6576, "volume": 222.0}, {"date": "2009-04-27", "close": 17.6148, "volume": 630.0}, {"date": "2009-04-28", "close": 16.6362, "volume": 77.0}, {"date": "2009-04-30", "close": 15.6576, "volume": 63.0}, {"date": "2009-05-04", "close": 15.6576, "volume": 20.0}, {"date": "2009-05-05", "close": 16.04904, "volume": 52.0}, {"date": "2009-05-07", "close": 16.6362, "volume": 2595.0}, {"date": "2009-05-08", "close": 17.6148, "volume": 535.0}, {"date": "2009-05-11", "close": 17.6148, "volume": 326.0}, {"date": "2009-05-12", "close": 17.6148, "volume": 140.0}, {"date": "2009-05-14", "close": 17.6148, "volume": 142.0}, {"date": "2009-05-15", "close": 17.6148, "volume": 373.0}, {"date": "2009-05-18", "close": 15.6576, "volume": 1788.0}, {"date": "2009-05-20", "close": 15.85332, "volume": 6.0}, {"date": "2009-05-25", "close": 15.85332, "volume": 485.0}, {"date": "2009-05-28", "close": 13.7004, "volume": 25.0}, {"date": "2009-05-29", "close": 14.679, "volume": 90.0}, {"date": "2009-06-01", "close": 15.6576, "volume": 173.0}, {"date": "2009-06-02", "close": 15.6576, "volume": 107.0}, {"date": "2009-06-09", "close": 14.679, "volume": 29.0}, {"date": "2009-06-10", "close": 15.6576, "volume": 436.0}, {"date": "2009-06-11", "close": 14.679, "volume": 318.0}, {"date": "2009-06-15", "close": 14.679, "volume": 204.0}, {"date": "2009-06-16", "close": 14.48328, "volume": 3883.0}, {"date": "2009-06-17", "close": 13.89612, "volume": 1469.0}, {"date": "2009-06-18", "close": 14.28756, "volume": 4.0}, {"date": "2009-06-22", "close": 16.6362, "volume": 1547.0}, {"date": "2009-06-23", "close": 17.02764, "volume": 4608.0}, {"date": "2009-06-24", "close": 17.41908, "volume": 597.0}, {"date": "2009-06-25", "close": 17.6148, "volume": 258.0}, {"date": "2009-06-29", "close": 17.81052, "volume": 258.0}, {"date": "2009-06-30", "close": 17.6148, "volume": 231.0}, {"date": "2009-07-01", "close": 17.02764, "volume": 5100.0}, {"date": "2009-07-02", "close": 17.02764, "volume": 133.0}, {"date": "2009-07-03", "close": 16.44048, "volume": 2889.0}, {"date": "2009-07-06", "close": 17.6148, "volume": 1707.0}, {"date": "2009-07-07", "close": 14.679, "volume": 808.0}, {"date": "2009-07-08", "close": 15.6576, "volume": 148.0}, {"date": "2009-07-13", "close": 14.679, "volume": 201.0}, {"date": "2009-07-14", "close": 14.679, "volume": 105.0}, {"date": "2009-07-15", "close": 15.6576, "volume": 32.0}, {"date": "2009-07-16", "close": 16.6362, "volume": 341.0}, {"date": "2009-07-21", "close": 17.6148, "volume": 361.0}, {"date": "2009-07-22", "close": 17.6148, "volume": 255.0}, {"date": "2009-07-23", "close": 17.6148, "volume": 2782.0}, {"date": "2009-07-24", "close": 16.83192, "volume": 153.0}, {"date": "2009-07-27", "close": 16.6362, "volume": 163.0}, {"date": "2009-07-29", "close": 17.81052, "volume": 230.0}, {"date": "2009-07-30", "close": 17.81052, "volume": 288.0}, {"date": "2009-07-31", "close": 18.5934, "volume": 255.0}, {"date": "2009-08-04", "close": 21.5292, "volume": 509.0}, {"date": "2009-08-05", "close": 20.5506, "volume": 33.0}, {"date": "2009-08-07", "close": 19.572, "volume": 153.0}, {"date": "2009-08-10", "close": 20.5506, "volume": 143.0}, {"date": "2009-08-11", "close": 21.5292, "volume": 427.0}, {"date": "2009-08-12", "close": 21.5292, "volume": 4.0}, {"date": "2009-08-13", "close": 22.5078, "volume": 2419.0}, {"date": "2009-08-14", "close": 24.465, "volume": 726.0}, {"date": "2009-08-17", "close": 25.4436, "volume": 434.0}, {"date": "2009-08-18", "close": 23.4864, "volume": 308.0}, {"date": "2009-08-19", "close": 30.3366, "volume": 6258.0}, {"date": "2009-08-20", "close": 32.2938, "volume": 1953.0}, {"date": "2009-08-21", "close": 33.2724, "volume": 1171.0}, {"date": "2009-08-24", "close": 36.2082, "volume": 2373.0}, {"date": "2009-08-25", "close": 36.2082, "volume": 484.0}, {"date": "2009-08-26", "close": 33.2724, "volume": 844.0}, {"date": "2009-08-31", "close": 14.679, "volume": 45003.0}, {"date": "2009-09-01", "close": 14.09184, "volume": 7652.0}, {"date": "2009-09-02", "close": 13.50468, "volume": 4276.0}, {"date": "2009-09-03", "close": 12.7218, "volume": 2895.0}, {"date": "2009-09-04", "close": 14.09184, "volume": 1251.0}, {"date": "2009-09-07", "close": 13.30896, "volume": 1967.0}, {"date": "2009-09-08", "close": 12.7218, "volume": 1832.0}, {"date": "2009-09-09", "close": 13.11324, "volume": 970.0}, {"date": "2009-09-10", "close": 12.7218, "volume": 2073.0}, {"date": "2009-09-11", "close": 12.33036, "volume": 1774.0}, {"date": "2009-09-14", "close": 11.93892, "volume": 2530.0}, {"date": "2009-09-15", "close": 11.7432, "volume": 1906.0}, {"date": "2009-09-16", "close": 12.13464, "volume": 2743.0}, {"date": "2009-09-17", "close": 12.33036, "volume": 312.0}, {"date": "2009-09-18", "close": 13.50468, "volume": 2297.0}, {"date": "2009-09-21", "close": 14.28756, "volume": 1861.0}, {"date": "2009-09-22", "close": 13.89612, "volume": 1248.0}, {"date": "2009-09-23", "close": 13.89612, "volume": 2499.0}, {"date": "2009-09-24", "close": 13.50468, "volume": 241.0}, {"date": "2009-09-25", "close": 13.7004, "volume": 886.0}, {"date": "2009-09-28", "close": 13.7004, "volume": 2463.0}, {"date": "2009-09-29", "close": 13.89612, "volume": 804.0}, {"date": "2009-09-30", "close": 14.09184, "volume": 1947.0}, {"date": "2009-10-01", "close": 13.7004, "volume": 1312.0}, {"date": "2009-10-02", "close": 14.28756, "volume": 2187.0}, {"date": "2009-10-05", "close": 14.28756, "volume": 35.0}, {"date": "2009-10-06", "close": 13.7004, "volume": 2538.0}, {"date": "2009-10-07", "close": 14.28756, "volume": 920.0}, {"date": "2009-10-08", "close": 16.04904, "volume": 9925.0}, {"date": "2009-10-12", "close": 21.0, "volume": 3359.0}, {"date": "2009-10-13", "close": 22.2, "volume": 1452.0}, {"date": "2009-10-14", "close": 19.5, "volume": 703.0}, {"date": "2009-10-15", "close": 18.0, "volume": 2466.0}, {"date": "2009-10-16", "close": 13.8, "volume": 14313.0}, {"date": "2009-10-19", "close": 10.5, "volume": 79767.0}, {"date": "2009-10-20", "close": 11.1, "volume": 199284.0}, {"date": "2009-10-21", "close": 10.2, "volume": 47645.0}, {"date": "2009-10-22", "close": 10.5, "volume": 107081.0}, {"date": "2009-10-23", "close": 10.5, "volume": 33649.0}, {"date": "2009-10-26", "close": 10.8, "volume": 28309.0}, {"date": "2009-10-27", "close": 10.8, "volume": 29049.0}, {"date": "2009-10-28", "close": 10.5, "volume": 21587.0}, {"date": "2009-10-29", "close": 9.9, "volume": 32413.0}, {"date": "2009-10-30", "close": 9.9, "volume": 76633.0}, {"date": "2009-11-02", "close": 9.9, "volume": 7159.0}, {"date": "2009-11-03", "close": 13.8, "volume": 311775.0}, {"date": "2009-11-04", "close": 12.0, "volume": 96873.0}, {"date": "2009-11-05", "close": 12.6, "volume": 97766.0}, {"date": "2009-11-06", "close": 13.2, "volume": 177607.0}, {"date": "2009-11-09", "close": 13.5, "volume": 38855.0}, {"date": "2009-11-10", "close": 13.2, "volume": 38353.0}, {"date": "2009-11-11", "close": 12.9, "volume": 66115.0}, {"date": "2009-11-12", "close": 12.9, "volume": 35947.0}, {"date": "2009-11-13", "close": 13.2, "volume": 16262.0}, {"date": "2009-11-16", "close": 13.5, "volume": 15705.0}, {"date": "2009-12-01", "close": 11.1, "volume": 24290.0}, {"date": "2009-12-02", "close": 11.4, "volume": 6768.0}, {"date": "2009-12-03", "close": 11.25, "volume": 27800.0}, {"date": "2009-12-04", "close": 11.1, "volume": 9594.0}, {"date": "2009-12-07", "close": 11.1, "volume": 22178.0}, {"date": "2009-12-08", "close": 10.05, "volume": 14395.0}, {"date": "2009-12-09", "close": 9.6, "volume": 91397.0}, {"date": "2009-12-10", "close": 9.3, "volume": 20087.0}, {"date": "2009-12-11", "close": 9.6, "volume": 9446.0}, {"date": "2009-12-14", "close": 9.9, "volume": 3934.0}, {"date": "2009-12-15", "close": 10.05, "volume": 6548.0}, {"date": "2009-12-16", "close": 10.05, "volume": 24158.0}, {"date": "2009-12-17", "close": 10.35, "volume": 29153.0}, {"date": "2009-12-18", "close": 9.9, "volume": 9434.0}, {"date": "2009-12-21", "close": 9.6, "volume": 19787.0}, {"date": "2009-12-22", "close": 9.75, "volume": 2152.0}, {"date": "2009-12-23", "close": 9.6, "volume": 11727.0}, {"date": "2009-12-24", "close": 9.3, "volume": 10272.0}, {"date": "2009-12-29", "close": 9.3, "volume": 12809.0}, {"date": "2009-12-30", "close": 9.3, "volume": 23504.0}, {"date": "2009-12-31", "close": 10.05, "volume": 1783.0}, {"date": "2010-01-04", "close": 10.05, "volume": 4217.0}, {"date": "2010-01-05", "close": 10.05, "volume": 2569.0}, {"date": "2010-01-06", "close": 10.2, "volume": 11904.0}, {"date": "2010-01-07", "close": 10.05, "volume": 4950.0}, {"date": "2010-01-08", "close": 9.75, "volume": 14058.0}, {"date": "2010-01-11", "close": 9.6, "volume": 43071.0}, {"date": "2010-01-12", "close": 9.75, "volume": 9833.0}, {"date": "2010-01-13", "close": 9.3, "volume": 10573.0}, {"date": "2010-01-14", "close": 9.3, "volume": 13440.0}, {"date": "2010-01-15", "close": 9.3, "volume": 18072.0}, {"date": "2010-01-18", "close": 9.3, "volume": 9898.0}, {"date": "2010-01-19", "close": 9.6, "volume": 140098.0}, {"date": "2010-01-20", "close": 10.2, "volume": 93490.0}, {"date": "2010-01-21", "close": 10.05, "volume": 43599.0}, {"date": "2010-01-22", "close": 10.05, "volume": 47284.0}, {"date": "2010-01-25", "close": 10.05, "volume": 48144.0}, {"date": "2010-01-27", "close": 10.2, "volume": 3472.0}, {"date": "2010-01-28", "close": 9.6, "volume": 22253.0}, {"date": "2010-01-29", "close": 9.6, "volume": 7408.0}, {"date": "2010-02-01", "close": 9.15, "volume": 2138.0}, {"date": "2010-02-02", "close": 9.0, "volume": 10720.0}, {"date": "2010-02-03", "close": 8.4, "volume": 14567.0}, {"date": "2010-02-04", "close": 8.4, "volume": 17599.0}, {"date": "2010-02-05", "close": 8.4, "volume": 32756.0}, {"date": "2010-02-08", "close": 8.4, "volume": 12740.0}, {"date": "2010-02-09", "close": 8.4, "volume": 1700.0}, {"date": "2010-02-10", "close": 8.7, "volume": 11777.0}, {"date": "2010-02-11", "close": 8.55, "volume": 5211.0}, {"date": "2010-02-12", "close": 8.4, "volume": 12537.0}, {"date": "2010-02-15", "close": 8.25, "volume": 14325.0}, {"date": "2010-02-16", "close": 8.4, "volume": 7230.0}, {"date": "2010-02-17", "close": 8.4, "volume": 48625.0}, {"date": "2010-02-18", "close": 8.4, "volume": 9312.0}, {"date": "2010-02-19", "close": 8.1, "volume": 2350.0}, {"date": "2010-02-22", "close": 8.4, "volume": 5202.0}, {"date": "2010-02-23", "close": 8.1, "volume": 6933.0}, {"date": "2010-02-24", "close": 7.8, "volume": 19872.0}, {"date": "2010-02-25", "close": 7.8, "volume": 16239.0}, {"date": "2010-02-26", "close": 7.95, "volume": 52467.0}, {"date": "2010-03-01", "close": 7.5, "volume": 13473.0}, {"date": "2010-03-02", "close": 8.1, "volume": 47977.0}, {"date": "2010-03-03", "close": 8.1, "volume": 5041.0}, {"date": "2010-03-04", "close": 8.1, "volume": 2543.0}, {"date": "2010-03-05", "close": 7.65, "volume": 27442.0}, {"date": "2010-03-08", "close": 7.8, "volume": 6718.0}, {"date": "2010-03-09", "close": 7.65, "volume": 1907.0}, {"date": "2010-03-10", "close": 7.8, "volume": 5431.0}, {"date": "2010-03-11", "close": 7.95, "volume": 5060.0}, {"date": "2010-03-12", "close": 7.95, "volume": 1241.0}, {"date": "2010-03-15", "close": 7.95, "volume": 324.0}, {"date": "2010-03-16", "close": 8.1, "volume": 333.0}, {"date": "2010-03-17", "close": 7.95, "volume": 25588.0}, {"date": "2010-03-18", "close": 7.8, "volume": 37321.0}, {"date": "2010-03-19", "close": 7.65, "volume": 35723.0}, {"date": "2010-03-22", "close": 7.5, "volume": 39206.0}, {"date": "2010-03-23", "close": 7.5, "volume": 396624.0}, {"date": "2010-03-24", "close": 7.5, "volume": 3376.0}, {"date": "2010-03-25", "close": 7.2, "volume": 10601.0}, {"date": "2010-03-26", "close": 7.2, "volume": 13879.0}, {"date": "2010-03-29", "close": 6.9, "volume": 12132.0}, {"date": "2010-03-30", "close": 7.2, "volume": 8398.0}, {"date": "2010-03-31", "close": 7.2, "volume": 40153.0}, {"date": "2010-04-01", "close": 7.05, "volume": 57247.0}, {"date": "2010-04-06", "close": 7.35, "volume": 24103.0}, {"date": "2010-04-07", "close": 7.35, "volume": 134430.0}, {"date": "2010-04-08", "close": 7.35, "volume": 8812.0}, {"date": "2010-04-09", "close": 7.2, "volume": 17045.0}, {"date": "2010-04-12", "close": 7.35, "volume": 3015.0}, {"date": "2010-04-13", "close": 7.2, "volume": 3772.0}, {"date": "2010-04-14", "close": 6.9, "volume": 10789.0}, {"date": "2010-04-15", "close": 6.45, "volume": 27649.0}, {"date": "2010-04-16", "close": 6.6, "volume": 15935.0}, {"date": "2010-04-19", "close": 6.6, "volume": 1027.0}, {"date": "2010-04-20", "close": 6.75, "volume": 9846.0}, {"date": "2010-04-21", "close": 6.6, "volume": 41875.0}, {"date": "2010-04-22", "close": 6.3, "volume": 27799.0}, {"date": "2010-04-23", "close": 6.6, "volume": 14568.0}, {"date": "2010-04-27", "close": 6.6, "volume": 9619.0}, {"date": "2010-04-28", "close": 6.45, "volume": 5693.0}, {"date": "2010-04-29", "close": 6.6, "volume": 47813.0}, {"date": "2010-04-30", "close": 6.45, "volume": 4788.0}, {"date": "2010-05-03", "close": 6.3, "volume": 3889.0}, {"date": "2010-05-04", "close": 6.15, "volume": 78143.0}, {"date": "2010-05-05", "close": 5.7, "volume": 6021.0}, {"date": "2010-05-06", "close": 5.4, "volume": 22432.0}, {"date": "2010-05-07", "close": 5.25, "volume": 10389.0}, {"date": "2010-05-10", "close": 5.25, "volume": 5208.0}, {"date": "2010-05-11", "close": 5.1, "volume": 9361.0}, {"date": "2010-05-12", "close": 4.95, "volume": 13847.0}, {"date": "2010-05-13", "close": 4.95, "volume": 5420.0}, {"date": "2010-05-14", "close": 5.4, "volume": 10648.0}, {"date": "2010-05-17", "close": 5.1, "volume": 16303.0}, {"date": "2010-05-18", "close": 5.1, "volume": 601.0}, {"date": "2010-05-19", "close": 5.4, "volume": 736.0}, {"date": "2010-05-20", "close": 5.4, "volume": 279.0}, {"date": "2010-05-21", "close": 4.95, "volume": 25079.0}, {"date": "2010-05-24", "close": 4.65, "volume": 7178.0}, {"date": "2010-05-25", "close": 4.8, "volume": 2825.0}, {"date": "2010-05-26", "close": 4.5, "volume": 4563.0}, {"date": "2010-05-27", "close": 4.5, "volume": 322683.0}, {"date": "2010-05-28", "close": 4.35, "volume": 15291.0}, {"date": "2010-05-31", "close": 4.5, "volume": 21108.0}, {"date": "2010-06-01", "close": 4.8, "volume": 9528.0}, {"date": "2010-06-02", "close": 4.5, "volume": 33433.0}, {"date": "2010-06-03", "close": 4.65, "volume": 8769.0}, {"date": "2010-06-04", "close": 4.5, "volume": 15374.0}, {"date": "2010-06-07", "close": 4.65, "volume": 3218.0}, {"date": "2010-06-08", "close": 5.4, "volume": 32346.0}, {"date": "2010-06-09", "close": 5.1, "volume": 951.0}, {"date": "2010-06-10", "close": 4.8, "volume": 10739.0}, {"date": "2010-06-11", "close": 5.1, "volume": 8657.0}, {"date": "2010-06-15", "close": 5.25, "volume": 14968.0}, {"date": "2010-06-16", "close": 5.85, "volume": 32508.0}, {"date": "2010-06-17", "close": 5.55, "volume": 38695.0}, {"date": "2010-06-18", "close": 5.55, "volume": 7527.0}, {"date": "2010-06-21", "close": 6.0, "volume": 10082.0}, {"date": "2010-06-22", "close": 5.55, "volume": 40963.0}, {"date": "2010-06-23", "close": 5.55, "volume": 1000.0}, {"date": "2010-06-24", "close": 5.55, "volume": 14218.0}, {"date": "2010-06-25", "close": 5.7, "volume": 4789.0}, {"date": "2010-06-28", "close": 5.55, "volume": 1945.0}, {"date": "2010-06-29", "close": 5.4, "volume": 26183.0}, {"date": "2010-06-30", "close": 4.8, "volume": 15305.0}, {"date": "2010-07-01", "close": 5.1, "volume": 3300.0}, {"date": "2010-07-02", "close": 5.1, "volume": 2975.0}, {"date": "2010-07-05", "close": 5.1, "volume": 471.0}, {"date": "2010-07-06", "close": 5.1, "volume": 10996.0}, {"date": "2010-07-07", "close": 5.1, "volume": 1871.0}, {"date": "2010-07-08", "close": 4.95, "volume": 409.0}, {"date": "2010-07-09", "close": 4.8, "volume": 4500.0}, {"date": "2010-07-12", "close": 4.95, "volume": 13667.0}, {"date": "2010-07-13", "close": 4.95, "volume": 3480.0}, {"date": "2010-07-14", "close": 4.8, "volume": 12341.0}, {"date": "2010-07-15", "close": 4.8, "volume": 2367.0}, {"date": "2010-07-19", "close": 5.1, "volume": 3152.0}, {"date": "2010-07-21", "close": 4.95, "volume": 2533.0}, {"date": "2010-07-22", "close": 4.95, "volume": 7072.0}, {"date": "2010-07-23", "close": 5.25, "volume": 5487.0}, {"date": "2010-07-26", "close": 5.25, "volume": 5033.0}, {"date": "2010-07-27", "close": 4.95, "volume": 3569.0}, {"date": "2010-07-28", "close": 4.8, "volume": 5098.0}, {"date": "2010-07-30", "close": 4.8, "volume": 8371.0}, {"date": "2010-08-02", "close": 4.65, "volume": 6467.0}, {"date": "2010-08-03", "close": 4.5, "volume": 20094.0}, {"date": "2010-08-04", "close": 4.5, "volume": 9167.0}, {"date": "2010-08-05", "close": 4.35, "volume": 10499.0}, {"date": "2010-08-06", "close": 4.5, "volume": 2222.0}, {"date": "2010-08-09", "close": 4.35, "volume": 30609.0}, {"date": "2010-08-10", "close": 4.5, "volume": 12984.0}, {"date": "2010-08-11", "close": 4.35, "volume": 2671.0}, {"date": "2010-08-12", "close": 4.35, "volume": 9667.0}, {"date": "2010-08-13", "close": 4.35, "volume": 5356.0}, {"date": "2010-08-16", "close": 4.35, "volume": 5669.0}, {"date": "2010-08-17", "close": 4.35, "volume": 2584.0}, {"date": "2010-08-18", "close": 4.5, "volume": 33000.0}, {"date": "2010-08-19", "close": 4.2, "volume": 38311.0}, {"date": "2010-08-20", "close": 4.2, "volume": 4067.0}, {"date": "2010-08-24", "close": 4.35, "volume": 37133.0}, {"date": "2010-08-25", "close": 4.5, "volume": 20552.0}, {"date": "2010-08-26", "close": 4.35, "volume": 20644.0}, {"date": "2010-08-27", "close": 4.5, "volume": 2937.0}, {"date": "2010-08-30", "close": 4.5, "volume": 6111.0}, {"date": "2010-08-31", "close": 4.5, "volume": 4767.0}, {"date": "2010-09-01", "close": 4.35, "volume": 24055.0}, {"date": "2010-09-02", "close": 4.35, "volume": 14692.0}, {"date": "2010-09-03", "close": 4.5, "volume": 4330.0}, {"date": "2010-09-06", "close": 4.35, "volume": 8727.0}, {"date": "2010-09-07", "close": 4.35, "volume": 652.0}, {"date": "2010-09-08", "close": 4.35, "volume": 2683.0}, {"date": "2010-09-09", "close": 4.35, "volume": 5447.0}, {"date": "2010-09-10", "close": 4.5, "volume": 4500.0}, {"date": "2010-09-14", "close": 4.35, "volume": 8333.0}, {"date": "2010-09-15", "close": 4.5, "volume": 900.0}, {"date": "2010-09-16", "close": 4.5, "volume": 3248.0}, {"date": "2010-09-20", "close": 4.2, "volume": 5070.0}, {"date": "2010-09-21", "close": 4.35, "volume": 4130.0}, {"date": "2010-09-22", "close": 4.35, "volume": 3433.0}, {"date": "2010-09-23", "close": 4.35, "volume": 2284.0}, {"date": "2010-09-24", "close": 4.2, "volume": 1667.0}, {"date": "2010-09-27", "close": 4.2, "volume": 9967.0}, {"date": "2010-09-28", "close": 4.05, "volume": 4993.0}, {"date": "2010-09-29", "close": 4.05, "volume": 333.0}, {"date": "2010-09-30", "close": 4.2, "volume": 1617.0}, {"date": "2010-10-04", "close": 3.9, "volume": 12294.0}, {"date": "2010-10-05", "close": 3.75, "volume": 11344.0}, {"date": "2010-10-06", "close": 3.75, "volume": 7237.0}, {"date": "2010-10-07", "close": 3.9, "volume": 11533.0}, {"date": "2010-10-08", "close": 4.05, "volume": 7508.0}, {"date": "2010-10-11", "close": 3.9, "volume": 17284.0}, {"date": "2010-10-12", "close": 3.9, "volume": 49916.0}, {"date": "2010-10-13", "close": 3.75, "volume": 20170.0}, {"date": "2010-10-14", "close": 3.9, "volume": 26017.0}, {"date": "2010-10-15", "close": 3.9, "volume": 25086.0}, {"date": "2010-10-18", "close": 3.9, "volume": 10668.0}, {"date": "2010-10-19", "close": 3.9, "volume": 1147.0}, {"date": "2010-10-20", "close": 3.6, "volume": 32499.0}, {"date": "2010-10-21", "close": 3.75, "volume": 7113.0}, {"date": "2010-10-22", "close": 3.75, "volume": 11739.0}, {"date": "2010-10-25", "close": 3.75, "volume": 26479.0}, {"date": "2010-10-26", "close": 3.75, "volume": 42688.0}, {"date": "2010-10-27", "close": 3.9, "volume": 153766.0}, {"date": "2010-10-28", "close": 3.9, "volume": 26382.0}, {"date": "2010-10-29", "close": 4.2, "volume": 8930.0}, {"date": "2010-11-01", "close": 4.95, "volume": 19622.0}, {"date": "2010-11-02", "close": 5.55, "volume": 48684.0}, {"date": "2010-11-03", "close": 5.4, "volume": 36762.0}, {"date": "2010-11-04", "close": 5.1, "volume": 25441.0}, {"date": "2010-11-05", "close": 5.1, "volume": 4433.0}, {"date": "2010-11-08", "close": 5.1, "volume": 5579.0}, {"date": "2010-11-09", "close": 5.25, "volume": 4000.0}, {"date": "2010-11-10", "close": 5.25, "volume": 2000.0}, {"date": "2010-11-11", "close": 4.95, "volume": 5283.0}, {"date": "2010-11-12", "close": 4.95, "volume": 2000.0}, {"date": "2010-11-15", "close": 4.8, "volume": 2608.0}, {"date": "2010-11-16", "close": 4.8, "volume": 2118.0}, {"date": "2010-11-17", "close": 4.95, "volume": 1143.0}, {"date": "2010-11-18", "close": 4.8, "volume": 1107.0}, {"date": "2010-11-19", "close": 4.65, "volume": 11858.0}, {"date": "2010-11-22", "close": 4.65, "volume": 6364.0}, {"date": "2010-11-23", "close": 4.8, "volume": 7400.0}, {"date": "2010-11-24", "close": 4.65, "volume": 605.0}, {"date": "2010-11-25", "close": 4.8, "volume": 2219.0}, {"date": "2010-11-26", "close": 4.35, "volume": 11274.0}, {"date": "2010-11-29", "close": 4.35, "volume": 1396.0}, {"date": "2010-11-30", "close": 4.5, "volume": 1270.0}, {"date": "2010-12-01", "close": 4.35, "volume": 3747.0}, {"date": "2010-12-02", "close": 4.5, "volume": 1554.0}, {"date": "2010-12-03", "close": 4.2, "volume": 1258.0}, {"date": "2010-12-06", "close": 4.5, "volume": 2039.0}, {"date": "2010-12-07", "close": 4.35, "volume": 3336.0}, {"date": "2010-12-08", "close": 4.35, "volume": 1833.0}, {"date": "2010-12-09", "close": 4.2, "volume": 8593.0}, {"date": "2010-12-10", "close": 4.2, "volume": 180.0}, {"date": "2010-12-13", "close": 4.2, "volume": 1400.0}, {"date": "2010-12-14", "close": 4.2, "volume": 747.0}, {"date": "2010-12-15", "close": 4.2, "volume": 467.0}, {"date": "2010-12-16", "close": 4.2, "volume": 2992.0}, {"date": "2010-12-17", "close": 4.2, "volume": 6460.0}, {"date": "2010-12-20", "close": 4.2, "volume": 1675.0}, {"date": "2010-12-21", "close": 4.8, "volume": 448898.0}, {"date": "2010-12-22", "close": 4.95, "volume": 2801.0}, {"date": "2010-12-23", "close": 4.95, "volume": 3000.0}, {"date": "2010-12-24", "close": 4.95, "volume": 2733.0}, {"date": "2010-12-30", "close": 4.95, "volume": 2000.0}, {"date": "2010-12-31", "close": 5.4, "volume": 28760.0}, {"date": "2011-01-04", "close": 5.1, "volume": 5233.0}, {"date": "2011-01-05", "close": 5.1, "volume": 3387.0}, {"date": "2011-01-06", "close": 5.7, "volume": 12783.0}, {"date": "2011-01-07", "close": 6.0, "volume": 25473.0}, {"date": "2011-01-10", "close": 6.0, "volume": 37768.0}, {"date": "2011-01-11", "close": 5.7, "volume": 22417.0}, {"date": "2011-01-12", "close": 5.55, "volume": 2853.0}, {"date": "2011-01-13", "close": 6.0, "volume": 27165.0}, {"date": "2011-01-14", "close": 5.85, "volume": 6853.0}, {"date": "2011-01-17", "close": 5.85, "volume": 22629.0}, {"date": "2011-01-18", "close": 5.7, "volume": 7703.0}, {"date": "2011-01-19", "close": 5.7, "volume": 167.0}, {"date": "2011-01-20", "close": 5.55, "volume": 2267.0}, {"date": "2011-01-21", "close": 5.55, "volume": 14698.0}, {"date": "2011-01-24", "close": 5.55, "volume": 7300.0}, {"date": "2011-01-25", "close": 5.55, "volume": 767.0}, {"date": "2011-01-27", "close": 5.55, "volume": 1005.0}, {"date": "2011-01-28", "close": 5.25, "volume": 38189.0}, {"date": "2011-01-31", "close": 5.1, "volume": 3087.0}, {"date": "2011-02-01", "close": 5.1, "volume": 330.0}, {"date": "2011-02-02", "close": 5.25, "volume": 1554.0}, {"date": "2011-02-03", "close": 5.25, "volume": 6859.0}, {"date": "2011-02-04", "close": 5.4, "volume": 847.0}, {"date": "2011-02-07", "close": 5.4, "volume": 1661.0}, {"date": "2011-02-08", "close": 5.55, "volume": 11862.0}, {"date": "2011-02-09", "close": 5.25, "volume": 2200.0}, {"date": "2011-02-10", "close": 5.1, "volume": 12530.0}, {"date": "2011-02-11", "close": 5.25, "volume": 9053.0}, {"date": "2011-02-14", "close": 5.1, "volume": 38905.0}, {"date": "2011-02-15", "close": 5.25, "volume": 34855.0}, {"date": "2011-02-16", "close": 5.25, "volume": 6676.0}, {"date": "2011-02-17", "close": 5.1, "volume": 23481.0}, {"date": "2011-02-18", "close": 5.1, "volume": 21184.0}, {"date": "2011-02-21", "close": 5.25, "volume": 1359.0}, {"date": "2011-02-22", "close": 5.85, "volume": 389319.0}, {"date": "2011-02-23", "close": 6.75, "volume": 175115.0}, {"date": "2011-02-24", "close": 6.75, "volume": 87096.0}, {"date": "2011-02-25", "close": 6.6, "volume": 9755.0}, {"date": "2011-02-28", "close": 6.45, "volume": 15961.0}, {"date": "2011-03-01", "close": 7.05, "volume": 45680.0}, {"date": "2011-03-02", "close": 7.8, "volume": 137301.0}, {"date": "2011-03-03", "close": 7.8, "volume": 41734.0}, {"date": "2011-03-04", "close": 7.95, "volume": 62655.0}, {"date": "2011-03-07", "close": 7.95, "volume": 86159.0}, {"date": "2011-03-08", "close": 7.8, "volume": 20664.0}, {"date": "2011-03-09", "close": 7.8, "volume": 31339.0}, {"date": "2011-03-10", "close": 7.95, "volume": 41288.0}, {"date": "2011-03-11", "close": 8.1, "volume": 35453.0}, {"date": "2011-03-14", "close": 7.8, "volume": 11560.0}, {"date": "2011-03-15", "close": 7.8, "volume": 70555.0}, {"date": "2011-03-16", "close": 7.95, "volume": 29649.0}, {"date": "2011-03-17", "close": 7.8, "volume": 45232.0}, {"date": "2011-03-18", "close": 8.1, "volume": 41333.0}, {"date": "2011-03-21", "close": 8.7, "volume": 30673.0}, {"date": "2011-03-22", "close": 9.0, "volume": 164477.0}, {"date": "2011-03-23", "close": 9.0, "volume": 65273.0}, {"date": "2011-03-24", "close": 9.3, "volume": 84266.0}, {"date": "2011-03-25", "close": 9.6, "volume": 41654.0}, {"date": "2011-03-28", "close": 9.9, "volume": 58549.0}, {"date": "2011-03-29", "close": 10.2, "volume": 56503.0}, {"date": "2011-03-30", "close": 9.9, "volume": 101157.0}, {"date": "2011-03-31", "close": 9.9, "volume": 18494.0}, {"date": "2011-04-01", "close": 9.3, "volume": 16503.0}, {"date": "2011-04-04", "close": 10.05, "volume": 26795.0}, {"date": "2011-04-05", "close": 10.2, "volume": 46138.0}, {"date": "2011-04-06", "close": 9.75, "volume": 9125.0}, {"date": "2011-04-07", "close": 9.3, "volume": 45342.0}, {"date": "2011-04-08", "close": 9.3, "volume": 64043.0}, {"date": "2011-04-11", "close": 9.45, "volume": 16820.0}, {"date": "2011-04-12", "close": 9.3, "volume": 30380.0}, {"date": "2011-04-13", "close": 9.45, "volume": 20772.0}, {"date": "2011-04-14", "close": 9.3, "volume": 10698.0}, {"date": "2011-04-15", "close": 9.3, "volume": 19863.0}, {"date": "2011-04-18", "close": 9.3, "volume": 28220.0}, {"date": "2011-04-19", "close": 7.8, "volume": 141626.0}, {"date": "2011-04-20", "close": 8.25, "volume": 56873.0}, {"date": "2011-04-21", "close": 8.25, "volume": 12572.0}, {"date": "2011-04-27", "close": 8.1, "volume": 26158.0}, {"date": "2011-04-28", "close": 8.1, "volume": 64394.0}, {"date": "2011-04-29", "close": 8.1, "volume": 101851.0}, {"date": "2011-05-02", "close": 8.1, "volume": 10959.0}, {"date": "2011-05-03", "close": 8.25, "volume": 8603.0}, {"date": "2011-05-04", "close": 8.1, "volume": 8726.0}, {"date": "2011-05-05", "close": 8.1, "volume": 13321.0}, {"date": "2011-05-06", "close": 8.1, "volume": 10940.0}, {"date": "2011-05-09", "close": 8.1, "volume": 6921.0}, {"date": "2011-05-10", "close": 8.1, "volume": 4809.0}, {"date": "2011-05-11", "close": 8.55, "volume": 8407.0}, {"date": "2011-05-12", "close": 8.25, "volume": 8830.0}, {"date": "2011-05-13", "close": 8.4, "volume": 4699.0}, {"date": "2011-05-16", "close": 8.55, "volume": 4295.0}, {"date": "2011-05-17", "close": 8.25, "volume": 4053.0}, {"date": "2011-05-18", "close": 8.4, "volume": 1673.0}, {"date": "2011-05-19", "close": 8.25, "volume": 2334.0}, {"date": "2011-05-20", "close": 8.4, "volume": 4503.0}, {"date": "2011-05-23", "close": 8.25, "volume": 14994.0}, {"date": "2011-05-24", "close": 8.4, "volume": 1664.0}, {"date": "2011-05-25", "close": 8.25, "volume": 9020.0}, {"date": "2011-05-26", "close": 8.25, "volume": 11173.0}, {"date": "2011-05-27", "close": 8.55, "volume": 1667.0}, {"date": "2011-05-30", "close": 8.4, "volume": 5791.0}, {"date": "2011-05-31", "close": 8.25, "volume": 8761.0}, {"date": "2011-06-01", "close": 8.4, "volume": 14104.0}, {"date": "2011-06-02", "close": 8.25, "volume": 2481.0}, {"date": "2011-06-03", "close": 8.4, "volume": 5449.0}, {"date": "2011-06-06", "close": 8.4, "volume": 159308.0}, {"date": "2011-06-07", "close": 8.4, "volume": 8602.0}, {"date": "2011-06-08", "close": 8.4, "volume": 13509.0}, {"date": "2011-06-09", "close": 8.4, "volume": 3065.0}, {"date": "2011-06-10", "close": 8.4, "volume": 53.0}, {"date": "2011-06-14", "close": 8.55, "volume": 304426.0}, {"date": "2011-06-15", "close": 8.55, "volume": 5000.0}, {"date": "2011-06-16", "close": 8.4, "volume": 4383.0}, {"date": "2011-06-17", "close": 8.4, "volume": 5672.0}, {"date": "2011-06-20", "close": 8.1, "volume": 14053.0}, {"date": "2011-06-21", "close": 8.1, "volume": 4288.0}, {"date": "2011-06-22", "close": 8.1, "volume": 4333.0}, {"date": "2011-06-23", "close": 8.1, "volume": 3504.0}, {"date": "2011-06-24", "close": 7.95, "volume": 8632.0}, {"date": "2011-06-27", "close": 7.95, "volume": 7972.0}, {"date": "2011-06-28", "close": 7.95, "volume": 1627.0}, {"date": "2011-06-29", "close": 7.95, "volume": 1184.0}, {"date": "2011-06-30", "close": 7.95, "volume": 5624.0}, {"date": "2011-07-01", "close": 7.8, "volume": 14480.0}, {"date": "2011-07-04", "close": 8.25, "volume": 5503.0}, {"date": "2011-07-05", "close": 8.1, "volume": 3500.0}, {"date": "2011-07-06", "close": 8.1, "volume": 6690.0}, {"date": "2011-07-07", "close": 8.1, "volume": 2587.0}, {"date": "2011-07-08", "close": 8.1, "volume": 1667.0}, {"date": "2011-07-11", "close": 8.1, "volume": 699.0}, {"date": "2011-07-12", "close": 8.1, "volume": 5426.0}, {"date": "2011-07-13", "close": 8.1, "volume": 4017.0}, {"date": "2011-07-14", "close": 8.1, "volume": 47.0}, {"date": "2011-07-15", "close": 8.1, "volume": 55971.0}, {"date": "2011-07-18", "close": 8.1, "volume": 2443.0}, {"date": "2011-07-19", "close": 8.1, "volume": 9964.0}, {"date": "2011-07-20", "close": 8.1, "volume": 3512.0}, {"date": "2011-07-21", "close": 8.1, "volume": 3500.0}, {"date": "2011-07-22", "close": 8.1, "volume": 4468.0}, {"date": "2011-07-25", "close": 8.1, "volume": 2155.0}, {"date": "2011-07-26", "close": 8.1, "volume": 3056.0}, {"date": "2011-07-27", "close": 8.25, "volume": 5681.0}, {"date": "2011-07-28", "close": 8.1, "volume": 5030.0}, {"date": "2011-07-29", "close": 8.1, "volume": 1667.0}, {"date": "2011-08-01", "close": 8.25, "volume": 7191.0}, {"date": "2011-08-02", "close": 8.1, "volume": 1706.0}, {"date": "2011-08-03", "close": 7.8, "volume": 8538.0}, {"date": "2011-08-04", "close": 7.65, "volume": 8200.0}, {"date": "2011-08-05", "close": 7.5, "volume": 9345.0}, {"date": "2011-08-08", "close": 6.9, "volume": 822.0}, {"date": "2011-08-09", "close": 6.75, "volume": 3663.0}, {"date": "2011-08-10", "close": 6.9, "volume": 1833.0}, {"date": "2011-08-11", "close": 6.45, "volume": 1670.0}, {"date": "2011-08-12", "close": 6.75, "volume": 1567.0}, {"date": "2011-08-15", "close": 6.9, "volume": 1167.0}, {"date": "2011-08-16", "close": 6.9, "volume": 16250.0}, {"date": "2011-08-18", "close": 6.9, "volume": 6000.0}, {"date": "2011-08-19", "close": 6.6, "volume": 6595.0}, {"date": "2011-08-23", "close": 6.75, "volume": 5697.0}, {"date": "2011-08-24", "close": 6.6, "volume": 3844.0}, {"date": "2011-08-25", "close": 6.6, "volume": 200.0}, {"date": "2011-08-26", "close": 6.6, "volume": 3468.0}, {"date": "2011-08-29", "close": 6.9, "volume": 2439.0}, {"date": "2011-08-30", "close": 6.75, "volume": 1173.0}, {"date": "2011-08-31", "close": 6.75, "volume": 1663.0}, {"date": "2011-09-01", "close": 6.75, "volume": 6733.0}, {"date": "2011-09-02", "close": 6.9, "volume": 15680.0}, {"date": "2011-09-05", "close": 6.6, "volume": 1324.0}, {"date": "2011-09-07", "close": 6.75, "volume": 1010.0}, {"date": "2011-09-08", "close": 6.75, "volume": 1002.0}, {"date": "2011-09-12", "close": 6.45, "volume": 3599.0}, {"date": "2011-09-13", "close": 6.3, "volume": 2468.0}, {"date": "2011-09-16", "close": 6.15, "volume": 3572.0}, {"date": "2011-09-19", "close": 6.15, "volume": 1233.0}, {"date": "2011-09-20", "close": 6.45, "volume": 3584.0}, {"date": "2011-09-21", "close": 6.0, "volume": 715.0}, {"date": "2011-09-22", "close": 5.55, "volume": 11.0}, {"date": "2011-09-23", "close": 5.55, "volume": 610.0}, {"date": "2011-09-27", "close": 5.55, "volume": 1707.0}, {"date": "2011-09-28", "close": 5.55, "volume": 392.0}, {"date": "2011-09-29", "close": 5.55, "volume": 1333.0}, {"date": "2011-10-04", "close": 5.7, "volume": 2006.0}, {"date": "2011-10-05", "close": 5.1, "volume": 2421.0}, {"date": "2011-10-07", "close": 6.0, "volume": 8466.0}, {"date": "2011-10-10", "close": 6.3, "volume": 10.0}, {"date": "2011-10-12", "close": 5.85, "volume": 2429.0}, {"date": "2011-10-13", "close": 5.85, "volume": 971.0}, {"date": "2011-10-17", "close": 5.85, "volume": 869.0}, {"date": "2011-10-19", "close": 5.85, "volume": 903.0}, {"date": "2011-10-21", "close": 6.15, "volume": 5709.0}, {"date": "2011-10-24", "close": 6.0, "volume": 3835.0}, {"date": "2011-10-25", "close": 6.0, "volume": 250.0}, {"date": "2011-10-26", "close": 6.0, "volume": 499.0}, {"date": "2011-10-27", "close": 6.0, "volume": 144.0}, {"date": "2011-10-31", "close": 6.0, "volume": 3533.0}, {"date": "2011-11-01", "close": 6.0, "volume": 871.0}, {"date": "2011-11-02", "close": 5.7, "volume": 447.0}, {"date": "2011-11-03", "close": 5.7, "volume": 60.0}, {"date": "2011-11-04", "close": 5.85, "volume": 24427.0}, {"date": "2011-11-07", "close": 5.85, "volume": 83.0}, {"date": "2011-11-08", "close": 5.55, "volume": 10000.0}, {"date": "2011-11-09", "close": 5.7, "volume": 1333.0}, {"date": "2011-11-15", "close": 5.85, "volume": 9264.0}, {"date": "2011-11-16", "close": 5.85, "volume": 626.0}, {"date": "2011-11-17", "close": 5.85, "volume": 6934.0}, {"date": "2011-11-18", "close": 5.7, "volume": 2457.0}, {"date": "2011-11-21", "close": 5.7, "volume": 384.0}, {"date": "2011-11-22", "close": 5.7, "volume": 10.0}, {"date": "2011-11-24", "close": 5.55, "volume": 2015.0}, {"date": "2011-11-25", "close": 5.7, "volume": 2126.0}, {"date": "2011-11-28", "close": 5.85, "volume": 4346.0}, {"date": "2011-11-29", "close": 5.85, "volume": 3516.0}, {"date": "2011-12-01", "close": 5.85, "volume": 3388.0}, {"date": "2011-12-02", "close": 5.85, "volume": 9014.0}, {"date": "2011-12-05", "close": 5.55, "volume": 373.0}, {"date": "2011-12-08", "close": 5.4, "volume": 6782.0}, {"date": "2011-12-09", "close": 5.25, "volume": 6378.0}, {"date": "2011-12-12", "close": 5.25, "volume": 471.0}, {"date": "2011-12-13", "close": 5.25, "volume": 1000.0}, {"date": "2011-12-14", "close": 5.4, "volume": 725.0}, {"date": "2011-12-16", "close": 5.7, "volume": 11667.0}, {"date": "2011-12-19", "close": 5.25, "volume": 3357.0}, {"date": "2011-12-20", "close": 5.4, "volume": 2041.0}, {"date": "2011-12-21", "close": 5.55, "volume": 978.0}, {"date": "2011-12-22", "close": 5.55, "volume": 848.0}, {"date": "2011-12-23", "close": 5.55, "volume": 818.0}, {"date": "2011-12-28", "close": 5.25, "volume": 10.0}, {"date": "2011-12-29", "close": 5.25, "volume": 2080.0}, {"date": "2011-12-30", "close": 5.25, "volume": 1669.0}, {"date": "2012-01-03", "close": 5.25, "volume": 1692.0}, {"date": "2012-01-05", "close": 5.1, "volume": 8741.0}, {"date": "2012-01-06", "close": 5.1, "volume": 3359.0}, {"date": "2012-01-10", "close": 4.95, "volume": 1698.0}, {"date": "2012-01-11", "close": 5.1, "volume": 1689.0}, {"date": "2012-01-12", "close": 5.25, "volume": 3333.0}, {"date": "2012-01-13", "close": 5.25, "volume": 1644.0}, {"date": "2012-01-16", "close": 5.1, "volume": 1581.0}, {"date": "2012-01-17", "close": 5.1, "volume": 4.0}, {"date": "2012-01-18", "close": 5.1, "volume": 56.0}, {"date": "2012-01-19", "close": 4.95, "volume": 7.0}, {"date": "2012-01-23", "close": 5.1, "volume": 7.0}, {"date": "2012-01-24", "close": 5.4, "volume": 1747.0}, {"date": "2012-01-25", "close": 4.95, "volume": 333.0}, {"date": "2012-01-30", "close": 4.95, "volume": 238.0}, {"date": "2012-01-31", "close": 4.95, "volume": 1413.0}, {"date": "2012-02-01", "close": 4.95, "volume": 511.0}, {"date": "2012-02-03", "close": 5.25, "volume": 1633.0}, {"date": "2012-02-06", "close": 5.4, "volume": 1850.0}, {"date": "2012-02-07", "close": 5.1, "volume": 1522.0}, {"date": "2012-02-08", "close": 5.1, "volume": 2.0}, {"date": "2012-02-09", "close": 5.25, "volume": 3787.0}, {"date": "2012-02-10", "close": 5.25, "volume": 5081.0}, {"date": "2012-02-13", "close": 5.1, "volume": 100.0}, {"date": "2012-02-14", "close": 5.1, "volume": 1376.0}, {"date": "2012-02-15", "close": 5.1, "volume": 1978.0}, {"date": "2012-02-17", "close": 5.1, "volume": 4933.0}, {"date": "2012-02-22", "close": 5.1, "volume": 18043.0}, {"date": "2012-02-23", "close": 5.25, "volume": 113418.0}, {"date": "2012-02-24", "close": 5.1, "volume": 1354.0}, {"date": "2012-02-27", "close": 4.95, "volume": 11265.0}, {"date": "2012-02-28", "close": 4.95, "volume": 8215.0}, {"date": "2012-02-29", "close": 4.95, "volume": 8352.0}, {"date": "2012-03-01", "close": 5.1, "volume": 38130.0}, {"date": "2012-03-02", "close": 4.95, "volume": 15481.0}, {"date": "2012-03-05", "close": 5.1, "volume": 4318.0}, {"date": "2012-03-06", "close": 5.1, "volume": 4830.0}, {"date": "2012-03-07", "close": 5.1, "volume": 8175.0}, {"date": "2012-03-08", "close": 5.1, "volume": 16972.0}, {"date": "2012-03-09", "close": 5.1, "volume": 12468.0}, {"date": "2012-03-12", "close": 5.1, "volume": 8000.0}, {"date": "2012-03-13", "close": 5.1, "volume": 1000.0}, {"date": "2012-03-14", "close": 5.1, "volume": 3333.0}, {"date": "2012-03-15", "close": 5.1, "volume": 2120.0}, {"date": "2012-03-16", "close": 5.1, "volume": 11757.0}, {"date": "2012-03-19", "close": 5.1, "volume": 77271.0}, {"date": "2012-03-20", "close": 5.1, "volume": 25420.0}, {"date": "2012-03-21", "close": 5.85, "volume": 367323.0}, {"date": "2012-03-22", "close": 5.1, "volume": 933.0}, {"date": "2012-03-23", "close": 5.4, "volume": 290.0}, {"date": "2012-03-26", "close": 5.25, "volume": 3400.0}, {"date": "2012-03-27", "close": 5.25, "volume": 11665.0}, {"date": "2012-03-28", "close": 5.25, "volume": 73.0}, {"date": "2012-03-29", "close": 5.1, "volume": 80.0}, {"date": "2012-03-30", "close": 5.1, "volume": 3817.0}, {"date": "2012-04-02", "close": 5.1, "volume": 27042.0}, {"date": "2012-04-03", "close": 5.25, "volume": 8751.0}, {"date": "2012-04-04", "close": 5.25, "volume": 2333.0}, {"date": "2012-04-05", "close": 5.25, "volume": 821.0}, {"date": "2012-04-10", "close": 5.25, "volume": 191.0}, {"date": "2012-04-11", "close": 5.1, "volume": 2000.0}, {"date": "2012-04-12", "close": 5.4, "volume": 333.0}, {"date": "2012-04-13", "close": 5.4, "volume": 333.0}, {"date": "2012-04-16", "close": 5.25, "volume": 1200.0}, {"date": "2012-04-17", "close": 5.1, "volume": 371.0}, {"date": "2012-04-18", "close": 5.1, "volume": 7674.0}, {"date": "2012-04-19", "close": 4.95, "volume": 1033.0}, {"date": "2012-04-20", "close": 5.1, "volume": 1060.0}, {"date": "2012-04-23", "close": 4.95, "volume": 370.0}, {"date": "2012-04-24", "close": 5.1, "volume": 6404.0}, {"date": "2012-04-26", "close": 5.25, "volume": 25999.0}, {"date": "2012-04-27", "close": 5.25, "volume": 1905.0}, {"date": "2012-04-30", "close": 5.25, "volume": 6238.0}, {"date": "2012-05-01", "close": 5.4, "volume": 3089.0}, {"date": "2012-05-02", "close": 5.4, "volume": 2017.0}, {"date": "2012-05-03", "close": 5.55, "volume": 1215.0}, {"date": "2012-05-04", "close": 5.4, "volume": 1007.0}, {"date": "2012-05-07", "close": 5.7, "volume": 6917.0}, {"date": "2012-05-08", "close": 5.55, "volume": 348.0}, {"date": "2012-05-10", "close": 5.4, "volume": 3965.0}, {"date": "2012-05-14", "close": 5.4, "volume": 5737.0}, {"date": "2012-05-16", "close": 5.4, "volume": 5675.0}, {"date": "2012-05-17", "close": 5.1, "volume": 2687.0}, {"date": "2012-05-18", "close": 5.25, "volume": 21850.0}, {"date": "2012-05-21", "close": 5.4, "volume": 2337.0}, {"date": "2012-05-22", "close": 5.1, "volume": 1058.0}, {"date": "2012-05-25", "close": 5.1, "volume": 2.0}, {"date": "2012-05-31", "close": 5.1, "volume": 1267.0}, {"date": "2012-06-01", "close": 4.65, "volume": 4013.0}, {"date": "2012-06-04", "close": 4.8, "volume": 4746.0}, {"date": "2012-06-05", "close": 4.8, "volume": 307.0}, {"date": "2012-06-06", "close": 4.8, "volume": 4113.0}, {"date": "2012-06-07", "close": 4.65, "volume": 2333.0}, {"date": "2012-06-12", "close": 4.5, "volume": 3789.0}, {"date": "2012-06-14", "close": 4.35, "volume": 20.0}, {"date": "2012-06-15", "close": 4.35, "volume": 1960.0}, {"date": "2012-06-18", "close": 4.5, "volume": 4252.0}, {"date": "2012-06-19", "close": 4.2, "volume": 2520.0}, {"date": "2012-06-20", "close": 4.2, "volume": 1667.0}, {"date": "2012-06-21", "close": 4.2, "volume": 681.0}, {"date": "2012-06-22", "close": 4.2, "volume": 2435.0}, {"date": "2012-06-26", "close": 4.2, "volume": 1567.0}, {"date": "2012-06-27", "close": 3.9, "volume": 4195.0}, {"date": "2012-06-28", "close": 3.9, "volume": 128.0}, {"date": "2012-06-29", "close": 3.9, "volume": 387.0}, {"date": "2012-07-03", "close": 4.2, "volume": 4092.0}, {"date": "2012-07-05", "close": 4.2, "volume": 133.0}, {"date": "2012-07-06", "close": 4.2, "volume": 2994.0}, {"date": "2012-07-09", "close": 4.2, "volume": 4.0}, {"date": "2012-07-11", "close": 4.2, "volume": 44.0}, {"date": "2012-07-16", "close": 4.2, "volume": 433.0}, {"date": "2012-07-19", "close": 4.2, "volume": 67.0}, {"date": "2012-07-20", "close": 4.2, "volume": 87.0}, {"date": "2012-07-27", "close": 4.2, "volume": 333.0}, {"date": "2012-07-30", "close": 4.5, "volume": 833.0}, {"date": "2012-07-31", "close": 4.5, "volume": 488.0}, {"date": "2012-08-02", "close": 4.2, "volume": 479.0}, {"date": "2012-08-06", "close": 4.2, "volume": 6704.0}, {"date": "2012-08-09", "close": 4.2, "volume": 573.0}, {"date": "2012-08-10", "close": 4.2, "volume": 9169.0}, {"date": "2012-08-13", "close": 4.2, "volume": 11567.0}, {"date": "2012-08-14", "close": 4.2, "volume": 4448.0}, {"date": "2012-08-17", "close": 4.2, "volume": 552.0}, {"date": "2012-08-21", "close": 4.2, "volume": 3000.0}, {"date": "2012-08-22", "close": 4.35, "volume": 22198.0}, {"date": "2012-08-23", "close": 4.35, "volume": 349.0}, {"date": "2012-08-24", "close": 4.35, "volume": 600.0}, {"date": "2012-08-28", "close": 4.5, "volume": 12.0}, {"date": "2012-08-29", "close": 4.8, "volume": 1208.0}, {"date": "2012-08-30", "close": 4.8, "volume": 2814.0}, {"date": "2012-08-31", "close": 4.8, "volume": 667.0}, {"date": "2012-09-03", "close": 4.95, "volume": 12713.0}, {"date": "2012-09-05", "close": 4.95, "volume": 1288.0}, {"date": "2012-09-07", "close": 4.8, "volume": 5627.0}, {"date": "2012-09-10", "close": 4.8, "volume": 5400.0}, {"date": "2012-09-11", "close": 4.65, "volume": 501.0}, {"date": "2012-09-12", "close": 5.1, "volume": 6637.0}, {"date": "2012-09-13", "close": 5.1, "volume": 5637.0}, {"date": "2012-09-14", "close": 5.1, "volume": 1729.0}, {"date": "2012-09-17", "close": 5.1, "volume": 600.0}, {"date": "2012-09-19", "close": 5.1, "volume": 862.0}, {"date": "2012-09-20", "close": 4.8, "volume": 47.0}, {"date": "2012-09-21", "close": 4.8, "volume": 12.0}, {"date": "2012-09-24", "close": 4.95, "volume": 185.0}, {"date": "2012-09-25", "close": 5.1, "volume": 667.0}, {"date": "2012-09-26", "close": 5.1, "volume": 1000.0}, {"date": "2012-09-27", "close": 5.1, "volume": 5375.0}, {"date": "2012-09-28", "close": 5.1, "volume": 2113.0}, {"date": "2012-10-02", "close": 5.4, "volume": 71.0}, {"date": "2012-10-03", "close": 6.15, "volume": 2580.0}, {"date": "2012-10-04", "close": 6.3, "volume": 11667.0}, {"date": "2012-10-05", "close": 6.3, "volume": 3274.0}, {"date": "2012-10-09", "close": 6.3, "volume": 5839.0}, {"date": "2012-10-11", "close": 6.3, "volume": 5533.0}, {"date": "2012-10-12", "close": 6.3, "volume": 667.0}, {"date": "2012-10-15", "close": 6.0, "volume": 833.0}, {"date": "2012-10-16", "close": 5.85, "volume": 344.0}, {"date": "2012-10-17", "close": 5.85, "volume": 5373.0}, {"date": "2012-10-18", "close": 6.0, "volume": 3133.0}, {"date": "2012-10-19", "close": 6.0, "volume": 1007.0}, {"date": "2012-10-24", "close": 6.15, "volume": 1000.0}, {"date": "2012-10-26", "close": 6.15, "volume": 67.0}, {"date": "2012-10-29", "close": 6.0, "volume": 1733.0}, {"date": "2012-10-30", "close": 6.0, "volume": 1515.0}, {"date": "2012-10-31", "close": 6.15, "volume": 72.0}, {"date": "2012-11-01", "close": 6.15, "volume": 135311.0}, {"date": "2012-11-02", "close": 6.15, "volume": 5414.0}, {"date": "2012-11-05", "close": 6.15, "volume": 7124.0}, {"date": "2012-11-06", "close": 6.0, "volume": 4330.0}, {"date": "2012-11-07", "close": 5.7, "volume": 4217.0}, {"date": "2012-11-09", "close": 5.7, "volume": 200.0}, {"date": "2012-11-12", "close": 5.85, "volume": 3483.0}, {"date": "2012-11-13", "close": 5.85, "volume": 2998.0}, {"date": "2012-11-14", "close": 5.7, "volume": 2276.0}, {"date": "2012-11-15", "close": 5.55, "volume": 748.0}, {"date": "2012-11-20", "close": 5.4, "volume": 16.0}, {"date": "2012-11-21", "close": 5.55, "volume": 4596.0}, {"date": "2012-11-22", "close": 5.7, "volume": 1667.0}, {"date": "2012-11-26", "close": 4.8, "volume": 2002.0}, {"date": "2012-11-28", "close": 4.8, "volume": 2222.0}, {"date": "2012-11-29", "close": 4.65, "volume": 1385.0}, {"date": "2012-12-03", "close": 5.1, "volume": 333.0}, {"date": "2012-12-04", "close": 5.1, "volume": 650.0}, {"date": "2012-12-05", "close": 5.1, "volume": 5.0}, {"date": "2012-12-06", "close": 5.1, "volume": 600.0}, {"date": "2012-12-07", "close": 5.1, "volume": 5.0}, {"date": "2012-12-10", "close": 5.1, "volume": 339.0}, {"date": "2012-12-11", "close": 5.25, "volume": 176.0}, {"date": "2012-12-12", "close": 5.1, "volume": 3333.0}, {"date": "2012-12-14", "close": 5.25, "volume": 1277.0}, {"date": "2012-12-17", "close": 5.25, "volume": 425.0}, {"date": "2012-12-18", "close": 4.8, "volume": 1891.0}, {"date": "2012-12-19", "close": 5.85, "volume": 10398.0}, {"date": "2012-12-20", "close": 6.0, "volume": 19292.0}, {"date": "2012-12-21", "close": 6.45, "volume": 4303.0}, {"date": "2012-12-24", "close": 6.75, "volume": 667.0}, {"date": "2012-12-27", "close": 6.6, "volume": 2990.0}, {"date": "2012-12-28", "close": 6.6, "volume": 1333.0}, {"date": "2012-12-31", "close": 6.45, "volume": 3000.0}, {"date": "2013-01-02", "close": 6.9, "volume": 3333.0}, {"date": "2013-01-03", "close": 6.6, "volume": 838.0}, {"date": "2013-01-04", "close": 5.7, "volume": 3114.0}, {"date": "2013-01-07", "close": 6.15, "volume": 787.0}, {"date": "2013-01-08", "close": 6.15, "volume": 4000.0}, {"date": "2013-01-10", "close": 6.15, "volume": 1400.0}, {"date": "2013-01-11", "close": 6.15, "volume": 113.0}, {"date": "2013-01-14", "close": 6.45, "volume": 15430.0}, {"date": "2013-01-16", "close": 6.6, "volume": 7326.0}, {"date": "2013-01-17", "close": 6.6, "volume": 88474.0}, {"date": "2013-01-18", "close": 6.45, "volume": 53.0}, {"date": "2013-01-21", "close": 6.6, "volume": 1270.0}, {"date": "2013-01-23", "close": 6.6, "volume": 17163.0}, {"date": "2013-01-24", "close": 6.6, "volume": 1400.0}, {"date": "2013-01-25", "close": 6.75, "volume": 293.0}, {"date": "2013-01-29", "close": 6.75, "volume": 41.0}, {"date": "2013-01-30", "close": 6.45, "volume": 5625.0}, {"date": "2013-01-31", "close": 6.6, "volume": 2100.0}, {"date": "2013-02-01", "close": 6.45, "volume": 1487.0}, {"date": "2013-02-04", "close": 6.75, "volume": 24924.0}, {"date": "2013-02-05", "close": 6.75, "volume": 16087.0}, {"date": "2013-02-06", "close": 6.9, "volume": 6148565.0}, {"date": "2013-02-07", "close": 7.5, "volume": 106297.0}, {"date": "2013-02-08", "close": 7.35, "volume": 88618.0}, {"date": "2013-02-11", "close": 7.35, "volume": 74544.0}, {"date": "2013-02-12", "close": 7.65, "volume": 127230.0}, {"date": "2013-02-13", "close": 7.65, "volume": 130854.0}, {"date": "2013-02-14", "close": 7.8, "volume": 42025.0}, {"date": "2013-02-15", "close": 7.65, "volume": 9689.0}, {"date": "2013-02-18", "close": 7.35, "volume": 13522.0}, {"date": "2013-02-19", "close": 7.5, "volume": 11888.0}, {"date": "2013-02-20", "close": 7.2, "volume": 8588.0}, {"date": "2013-02-21", "close": 7.05, "volume": 119204.0}, {"date": "2013-02-22", "close": 7.2, "volume": 7877.0}, {"date": "2013-02-25", "close": 7.2, "volume": 39778.0}, {"date": "2013-02-26", "close": 7.2, "volume": 3498.0}, {"date": "2013-02-28", "close": 7.05, "volume": 144958.0}, {"date": "2013-03-01", "close": 6.75, "volume": 15953.0}, {"date": "2013-03-04", "close": 6.6, "volume": 83068.0}, {"date": "2013-03-05", "close": 6.75, "volume": 16433.0}, {"date": "2013-03-06", "close": 6.75, "volume": 8762.0}, {"date": "2013-03-07", "close": 6.9, "volume": 3500.0}, {"date": "2013-03-08", "close": 7.05, "volume": 45702.0}, {"date": "2013-03-11", "close": 7.05, "volume": 51008.0}, {"date": "2013-03-12", "close": 7.2, "volume": 844.0}, {"date": "2013-03-13", "close": 7.2, "volume": 10836.0}, {"date": "2013-03-14", "close": 7.05, "volume": 18447.0}, {"date": "2013-03-15", "close": 7.05, "volume": 1771.0}, {"date": "2013-03-18", "close": 6.9, "volume": 12502.0}, {"date": "2013-03-19", "close": 6.75, "volume": 822.0}, {"date": "2013-03-20", "close": 6.9, "volume": 4769.0}, {"date": "2013-03-21", "close": 6.9, "volume": 63575.0}, {"date": "2013-03-22", "close": 6.9, "volume": 9667.0}, {"date": "2013-03-25", "close": 6.75, "volume": 27582.0}, {"date": "2013-03-26", "close": 6.75, "volume": 33870.0}, {"date": "2013-03-27", "close": 6.6, "volume": 100959.0}, {"date": "2013-03-28", "close": 6.45, "volume": 8596.0}, {"date": "2013-04-02", "close": 6.3, "volume": 29295.0}, {"date": "2013-04-03", "close": 6.6, "volume": 8824.0}, {"date": "2013-04-05", "close": 6.6, "volume": 2407.0}, {"date": "2013-04-08", "close": 6.45, "volume": 733.0}, {"date": "2013-04-09", "close": 6.6, "volume": 3124.0}, {"date": "2013-04-10", "close": 6.6, "volume": 396.0}, {"date": "2013-04-11", "close": 6.0, "volume": 10071.0}, {"date": "2013-04-12", "close": 6.0, "volume": 25179.0}, {"date": "2013-04-15", "close": 6.0, "volume": 58191.0}, {"date": "2013-04-16", "close": 6.0, "volume": 17644.0}, {"date": "2013-04-17", "close": 5.85, "volume": 21.0}, {"date": "2013-04-18", "close": 5.85, "volume": 10533.0}, {"date": "2013-04-19", "close": 6.0, "volume": 1837.0}, {"date": "2013-04-22", "close": 6.0, "volume": 1723.0}, {"date": "2013-04-23", "close": 6.0, "volume": 2020.0}, {"date": "2013-04-24", "close": 5.85, "volume": 9923.0}, {"date": "2013-04-26", "close": 6.3, "volume": 18511.0}, {"date": "2013-04-30", "close": 6.3, "volume": 16077.0}, {"date": "2013-05-01", "close": 6.15, "volume": 139526.0}, {"date": "2013-05-02", "close": 6.0, "volume": 35664.0}, {"date": "2013-05-03", "close": 6.0, "volume": 62690.0}, {"date": "2013-05-06", "close": 6.0, "volume": 87989.0}, {"date": "2013-05-07", "close": 5.7, "volume": 16834.0}, {"date": "2013-05-08", "close": 5.7, "volume": 6016.0}, {"date": "2013-05-09", "close": 5.7, "volume": 17.0}, {"date": "2013-05-10", "close": 5.85, "volume": 51582.0}, {"date": "2013-05-13", "close": 5.7, "volume": 5875.0}, {"date": "2013-05-14", "close": 5.7, "volume": 109.0}, {"date": "2013-05-15", "close": 6.0, "volume": 2500.0}, {"date": "2013-05-16", "close": 5.7, "volume": 19706.0}, {"date": "2013-05-17", "close": 5.7, "volume": 186705.0}, {"date": "2013-05-20", "close": 5.85, "volume": 814.0}, {"date": "2013-05-21", "close": 5.7, "volume": 18333.0}, {"date": "2013-05-22", "close": 5.7, "volume": 14239.0}, {"date": "2013-05-23", "close": 5.7, "volume": 75853.0}, {"date": "2013-05-24", "close": 5.7, "volume": 3369.0}, {"date": "2013-05-28", "close": 5.7, "volume": 373.0}, {"date": "2013-05-29", "close": 5.7, "volume": 416.0}, {"date": "2013-05-30", "close": 6.0, "volume": 27283.0}, {"date": "2013-05-31", "close": 6.0, "volume": 16069.0}, {"date": "2013-06-03", "close": 6.0, "volume": 1488.0}, {"date": "2013-06-04", "close": 6.0, "volume": 2347.0}, {"date": "2013-06-05", "close": 6.0, "volume": 258874.0}, {"date": "2013-06-07", "close": 5.7, "volume": 16769.0}, {"date": "2013-06-11", "close": 5.85, "volume": 1697.0}, {"date": "2013-06-13", "close": 5.7, "volume": 1566.0}, {"date": "2013-06-14", "close": 5.7, "volume": 8333.0}, {"date": "2013-06-17", "close": 5.7, "volume": 30804.0}, {"date": "2013-06-18", "close": 5.55, "volume": 222.0}, {"date": "2013-06-20", "close": 5.7, "volume": 691.0}, {"date": "2013-06-21", "close": 5.85, "volume": 5310.0}, {"date": "2013-06-24", "close": 5.85, "volume": 290.0}, {"date": "2013-06-25", "close": 5.7, "volume": 3364.0}, {"date": "2013-06-26", "close": 5.85, "volume": 458.0}, {"date": "2013-06-27", "close": 5.85, "volume": 43.0}, {"date": "2013-06-28", "close": 5.85, "volume": 3064.0}, {"date": "2013-07-01", "close": 5.7, "volume": 1333.0}, {"date": "2013-07-02", "close": 5.7, "volume": 1133.0}, {"date": "2013-07-03", "close": 5.4, "volume": 17251.0}, {"date": "2013-07-04", "close": 5.55, "volume": 116778.0}, {"date": "2013-07-05", "close": 5.55, "volume": 401.0}, {"date": "2013-07-08", "close": 5.7, "volume": 1667.0}, {"date": "2013-07-10", "close": 5.55, "volume": 1841.0}, {"date": "2013-07-11", "close": 5.7, "volume": 9299.0}, {"date": "2013-07-12", "close": 5.7, "volume": 3632.0}, {"date": "2013-07-15", "close": 5.7, "volume": 860.0}, {"date": "2013-07-17", "close": 5.4, "volume": 1539.0}, {"date": "2013-07-18", "close": 5.25, "volume": 367.0}, {"date": "2013-07-19", "close": 5.25, "volume": 2238.0}, {"date": "2013-07-22", "close": 5.1, "volume": 6392.0}, {"date": "2013-07-23", "close": 5.1, "volume": 810.0}, {"date": "2013-07-24", "close": 5.1, "volume": 1007.0}, {"date": "2013-07-26", "close": 5.1, "volume": 2577.0}, {"date": "2013-07-30", "close": 4.95, "volume": 100.0}, {"date": "2013-07-31", "close": 4.8, "volume": 21331.0}, {"date": "2013-08-01", "close": 4.65, "volume": 3035.0}, {"date": "2013-08-02", "close": 4.8, "volume": 2400.0}, {"date": "2013-08-05", "close": 4.65, "volume": 4667.0}, {"date": "2013-08-06", "close": 4.8, "volume": 6933.0}, {"date": "2013-08-07", "close": 4.8, "volume": 1231.0}, {"date": "2013-08-08", "close": 5.1, "volume": 253.0}, {"date": "2013-08-09", "close": 5.25, "volume": 7551.0}, {"date": "2013-08-12", "close": 5.25, "volume": 762.0}, {"date": "2013-08-13", "close": 5.1, "volume": 3919.0}, {"date": "2013-08-14", "close": 5.55, "volume": 3738.0}, {"date": "2013-08-15", "close": 5.55, "volume": 5906.0}, {"date": "2013-08-16", "close": 5.7, "volume": 5165.0}, {"date": "2013-08-19", "close": 5.4, "volume": 10353.0}, {"date": "2013-08-20", "close": 5.4, "volume": 1762.0}, {"date": "2013-08-23", "close": 5.1, "volume": 1333.0}, {"date": "2013-08-27", "close": 5.1, "volume": 2167.0}, {"date": "2013-08-28", "close": 5.1, "volume": 3320.0}, {"date": "2013-08-29", "close": 5.1, "volume": 1951.0}, {"date": "2013-09-03", "close": 5.55, "volume": 197379.0}, {"date": "2013-09-04", "close": 5.55, "volume": 16369.0}, {"date": "2013-09-05", "close": 5.55, "volume": 13431.0}, {"date": "2013-09-06", "close": 5.55, "volume": 31000.0}, {"date": "2013-09-09", "close": 5.4, "volume": 38896.0}, {"date": "2013-09-10", "close": 5.55, "volume": 68120.0}, {"date": "2013-09-11", "close": 5.7, "volume": 61337.0}, {"date": "2013-09-12", "close": 5.55, "volume": 49721.0}, {"date": "2013-09-13", "close": 5.7, "volume": 101800.0}, {"date": "2013-09-16", "close": 6.15, "volume": 90212.0}, {"date": "2013-09-17", "close": 6.3, "volume": 64196.0}, {"date": "2013-09-18", "close": 6.3, "volume": 29666.0}, {"date": "2013-09-19", "close": 6.3, "volume": 58021.0}, {"date": "2013-09-20", "close": 6.45, "volume": 137980.0}, {"date": "2013-09-23", "close": 6.3, "volume": 16195.0}, {"date": "2013-09-24", "close": 6.3, "volume": 15245.0}, {"date": "2013-09-25", "close": 6.15, "volume": 10842.0}, {"date": "2013-09-26", "close": 6.3, "volume": 5108.0}, {"date": "2013-09-27", "close": 6.15, "volume": 164586.0}, {"date": "2013-09-30", "close": 6.15, "volume": 17116.0}, {"date": "2013-10-01", "close": 6.15, "volume": 6647.0}, {"date": "2013-10-02", "close": 6.15, "volume": 2059.0}, {"date": "2013-10-03", "close": 6.0, "volume": 2691.0}, {"date": "2013-10-04", "close": 6.15, "volume": 1747.0}, {"date": "2013-10-07", "close": 6.0, "volume": 44685.0}, {"date": "2013-10-08", "close": 5.85, "volume": 6965.0}, {"date": "2013-10-09", "close": 5.85, "volume": 6627.0}, {"date": "2013-10-10", "close": 5.7, "volume": 1925.0}, {"date": "2013-10-11", "close": 5.55, "volume": 89719.0}, {"date": "2013-10-14", "close": 5.7, "volume": 3467.0}, {"date": "2013-10-15", "close": 5.7, "volume": 15783.0}, {"date": "2013-10-16", "close": 5.7, "volume": 350.0}, {"date": "2013-10-17", "close": 5.85, "volume": 59267.0}, {"date": "2013-10-18", "close": 6.0, "volume": 121638.0}, {"date": "2013-10-21", "close": 6.0, "volume": 4215.0}, {"date": "2013-10-22", "close": 6.0, "volume": 24783.0}, {"date": "2013-10-23", "close": 6.3, "volume": 13342.0}, {"date": "2013-10-24", "close": 6.15, "volume": 12584.0}, {"date": "2013-10-25", "close": 6.0, "volume": 5638.0}, {"date": "2013-10-28", "close": 6.0, "volume": 16592.0}, {"date": "2013-10-29", "close": 5.85, "volume": 3307.0}, {"date": "2013-10-30", "close": 5.85, "volume": 16967.0}, {"date": "2013-10-31", "close": 6.0, "volume": 13714.0}, {"date": "2013-11-01", "close": 5.85, "volume": 99635.0}, {"date": "2013-11-04", "close": 5.7, "volume": 1597.0}, {"date": "2013-11-05", "close": 5.7, "volume": 80518.0}, {"date": "2013-11-06", "close": 5.7, "volume": 15.0}, {"date": "2013-11-07", "close": 5.55, "volume": 12066.0}, {"date": "2013-11-08", "close": 5.55, "volume": 1163.0}, {"date": "2013-11-11", "close": 5.7, "volume": 42971.0}, {"date": "2013-11-12", "close": 5.7, "volume": 3510.0}, {"date": "2013-11-13", "close": 5.85, "volume": 20625.0}, {"date": "2013-11-14", "close": 5.85, "volume": 31786.0}, {"date": "2013-11-15", "close": 5.85, "volume": 48454.0}, {"date": "2013-11-18", "close": 6.0, "volume": 28513.0}, {"date": "2013-11-19", "close": 6.0, "volume": 3667.0}, {"date": "2013-11-20", "close": 5.85, "volume": 127908.0}, {"date": "2013-11-21", "close": 5.85, "volume": 15459.0}, {"date": "2013-11-25", "close": 6.0, "volume": 1803.0}, {"date": "2013-11-26", "close": 6.0, "volume": 74379.0}, {"date": "2013-11-27", "close": 6.0, "volume": 1667.0}, {"date": "2013-11-28", "close": 5.55, "volume": 5000.0}, {"date": "2013-11-29", "close": 5.61, "volume": 1569.0}, {"date": "2013-12-02", "close": 5.4, "volume": 25234.0}, {"date": "2013-12-03", "close": 5.4, "volume": 21568.0}, {"date": "2013-12-04", "close": 5.25, "volume": 13315.0}, {"date": "2013-12-05", "close": 5.1, "volume": 98869.0}, {"date": "2013-12-06", "close": 5.1, "volume": 10527.0}, {"date": "2013-12-09", "close": 4.95, "volume": 12300.0}, {"date": "2013-12-10", "close": 4.8, "volume": 63284.0}, {"date": "2013-12-11", "close": 4.35, "volume": 55173.0}, {"date": "2013-12-12", "close": 4.35, "volume": 43733.0}, {"date": "2013-12-13", "close": 4.35, "volume": 4300.0}, {"date": "2013-12-16", "close": 4.35, "volume": 16317.0}, {"date": "2013-12-17", "close": 4.5, "volume": 9200.0}, {"date": "2013-12-18", "close": 4.5, "volume": 7081.0}, {"date": "2013-12-19", "close": 4.5, "volume": 7517.0}, {"date": "2013-12-20", "close": 4.8, "volume": 3123.0}, {"date": "2013-12-23", "close": 4.8, "volume": 9280.0}, {"date": "2013-12-24", "close": 4.65, "volume": 500.0}, {"date": "2013-12-27", "close": 4.65, "volume": 1067.0}, {"date": "2013-12-30", "close": 4.65, "volume": 4520.0}, {"date": "2013-12-31", "close": 4.65, "volume": 667.0}, {"date": "2014-01-02", "close": 4.5, "volume": 2000.0}, {"date": "2014-01-03", "close": 4.5, "volume": 17833.0}, {"date": "2014-01-06", "close": 4.5, "volume": 1871.0}, {"date": "2014-01-07", "close": 4.35, "volume": 10463.0}, {"date": "2014-01-08", "close": 4.5, "volume": 2333.0}, {"date": "2014-01-09", "close": 4.65, "volume": 127442.0}, {"date": "2014-01-10", "close": 4.65, "volume": 135483.0}, {"date": "2014-01-13", "close": 5.1, "volume": 120333.0}, {"date": "2014-01-14", "close": 5.1, "volume": 13260.0}, {"date": "2014-01-15", "close": 5.1, "volume": 5751.0}, {"date": "2014-01-16", "close": 5.25, "volume": 9867.0}, {"date": "2014-01-17", "close": 5.4, "volume": 29226.0}, {"date": "2014-01-20", "close": 5.25, "volume": 14954.0}, {"date": "2014-01-21", "close": 5.55, "volume": 27679.0}, {"date": "2014-01-22", "close": 5.55, "volume": 18943.0}, {"date": "2014-01-23", "close": 5.4, "volume": 10307.0}, {"date": "2014-01-24", "close": 5.4, "volume": 9022.0}, {"date": "2014-01-28", "close": 5.16, "volume": 18521.0}, {"date": "2014-01-29", "close": 5.25, "volume": 7922.0}, {"date": "2014-01-30", "close": 5.31, "volume": 28982.0}, {"date": "2014-01-31", "close": 5.25, "volume": 20467.0}, {"date": "2014-02-03", "close": 5.4, "volume": 65713.0}, {"date": "2014-02-04", "close": 5.1, "volume": 10187.0}, {"date": "2014-02-05", "close": 5.1, "volume": 3719.0}, {"date": "2014-02-06", "close": 5.25, "volume": 72795.0}, {"date": "2014-02-07", "close": 5.4, "volume": 24861.0}, {"date": "2014-02-10", "close": 5.25, "volume": 5237.0}, {"date": "2014-02-11", "close": 5.25, "volume": 35238.0}, {"date": "2014-02-12", "close": 5.25, "volume": 3783.0}, {"date": "2014-02-13", "close": 5.1, "volume": 6410.0}, {"date": "2014-02-14", "close": 5.25, "volume": 2773.0}, {"date": "2014-02-17", "close": 5.25, "volume": 15444.0}, {"date": "2014-02-18", "close": 5.1, "volume": 8583.0}, {"date": "2014-02-19", "close": 5.4, "volume": 4491.0}, {"date": "2014-02-20", "close": 5.4, "volume": 100.0}, {"date": "2014-02-21", "close": 5.1, "volume": 43807.0}, {"date": "2014-02-24", "close": 4.65, "volume": 145720.0}, {"date": "2014-02-25", "close": 4.8, "volume": 26897.0}, {"date": "2014-02-26", "close": 4.65, "volume": 9134.0}, {"date": "2014-02-27", "close": 4.5, "volume": 30838.0}, {"date": "2014-02-28", "close": 4.35, "volume": 41541.0}, {"date": "2014-03-03", "close": 4.35, "volume": 25364.0}, {"date": "2014-03-04", "close": 4.35, "volume": 23220.0}, {"date": "2014-03-05", "close": 4.35, "volume": 31899.0}, {"date": "2014-03-06", "close": 4.35, "volume": 61643.0}, {"date": "2014-03-07", "close": 4.5, "volume": 96401.0}, {"date": "2014-03-10", "close": 4.5, "volume": 9762.0}, {"date": "2014-03-11", "close": 4.2, "volume": 16583.0}, {"date": "2014-03-12", "close": 4.2, "volume": 18772.0}, {"date": "2014-03-13", "close": 4.2, "volume": 13806.0}, {"date": "2014-03-14", "close": 4.2, "volume": 37307.0}, {"date": "2014-03-17", "close": 4.2, "volume": 4167.0}, {"date": "2014-03-18", "close": 4.05, "volume": 21243.0}, {"date": "2014-03-19", "close": 4.2, "volume": 11315.0}, {"date": "2014-03-20", "close": 4.2, "volume": 17884.0}, {"date": "2014-03-21", "close": 4.2, "volume": 2062.0}, {"date": "2014-03-25", "close": 4.05, "volume": 4789.0}, {"date": "2014-03-26", "close": 4.05, "volume": 3458.0}, {"date": "2014-03-27", "close": 4.05, "volume": 5038.0}, {"date": "2014-03-28", "close": 4.2, "volume": 277.0}, {"date": "2014-03-31", "close": 4.35, "volume": 2016.0}, {"date": "2014-04-01", "close": 4.35, "volume": 17.0}, {"date": "2014-04-02", "close": 4.35, "volume": 3433.0}, {"date": "2014-04-03", "close": 4.35, "volume": 19415.0}, {"date": "2014-04-04", "close": 4.5, "volume": 85131.0}, {"date": "2014-04-07", "close": 4.8, "volume": 55756.0}, {"date": "2014-04-08", "close": 4.8, "volume": 24546.0}, {"date": "2014-04-09", "close": 4.8, "volume": 21787.0}, {"date": "2014-04-11", "close": 4.5, "volume": 8044.0}, {"date": "2014-04-14", "close": 4.5, "volume": 17535.0}, {"date": "2014-04-15", "close": 4.5, "volume": 14337.0}, {"date": "2014-04-16", "close": 4.65, "volume": 14984.0}, {"date": "2014-04-17", "close": 4.65, "volume": 3850.0}, {"date": "2014-04-22", "close": 4.35, "volume": 5396.0}, {"date": "2014-04-23", "close": 4.5, "volume": 4523.0}, {"date": "2014-04-29", "close": 4.35, "volume": 167.0}, {"date": "2014-04-30", "close": 4.35, "volume": 13969.0}, {"date": "2014-05-01", "close": 4.2, "volume": 26608.0}, {"date": "2014-05-02", "close": 4.35, "volume": 11153.0}, {"date": "2014-05-05", "close": 4.35, "volume": 1294.0}, {"date": "2014-05-06", "close": 4.2, "volume": 1673.0}, {"date": "2014-05-07", "close": 4.35, "volume": 1233.0}, {"date": "2014-05-08", "close": 4.2, "volume": 20540.0}, {"date": "2014-05-09", "close": 4.2, "volume": 1954.0}, {"date": "2014-05-12", "close": 4.35, "volume": 4833.0}, {"date": "2014-05-13", "close": 4.35, "volume": 4729.0}, {"date": "2014-05-14", "close": 4.35, "volume": 13979.0}, {"date": "2014-05-15", "close": 4.35, "volume": 9000.0}, {"date": "2014-05-16", "close": 4.5, "volume": 17283.0}, {"date": "2014-05-19", "close": 4.5, "volume": 5458.0}, {"date": "2014-05-21", "close": 4.35, "volume": 2113.0}, {"date": "2014-05-22", "close": 4.2, "volume": 79354.0}, {"date": "2014-05-23", "close": 4.2, "volume": 1000.0}, {"date": "2014-05-26", "close": 4.2, "volume": 1808.0}, {"date": "2014-05-27", "close": 4.05, "volume": 6833.0}, {"date": "2014-05-28", "close": 3.9, "volume": 6182.0}, {"date": "2014-05-29", "close": 4.2, "volume": 2167.0}, {"date": "2014-05-30", "close": 4.05, "volume": 6067.0}, {"date": "2014-06-02", "close": 3.9, "volume": 10401.0}, {"date": "2014-06-03", "close": 3.9, "volume": 3557.0}, {"date": "2014-06-04", "close": 3.9, "volume": 113.0}, {"date": "2014-06-06", "close": 3.9, "volume": 22614.0}, {"date": "2014-06-10", "close": 3.9, "volume": 8090.0}, {"date": "2014-06-11", "close": 3.75, "volume": 14266.0}, {"date": "2014-06-12", "close": 3.6, "volume": 30838.0}, {"date": "2014-06-13", "close": 3.6, "volume": 5487.0}, {"date": "2014-06-16", "close": 3.6, "volume": 9277.0}, {"date": "2014-06-17", "close": 3.6, "volume": 5000.0}, {"date": "2014-06-18", "close": 3.6, "volume": 118251.0}, {"date": "2014-06-19", "close": 3.45, "volume": 3512.0}, {"date": "2014-06-20", "close": 3.45, "volume": 23478.0}, {"date": "2014-06-23", "close": 3.3, "volume": 19027.0}, {"date": "2014-06-24", "close": 3.6, "volume": 47827.0}, {"date": "2014-06-25", "close": 3.6, "volume": 2491.0}, {"date": "2014-06-26", "close": 3.6, "volume": 4817.0}, {"date": "2014-06-27", "close": 3.45, "volume": 19136.0}, {"date": "2014-06-30", "close": 3.6, "volume": 36758.0}, {"date": "2014-07-01", "close": 3.9, "volume": 3723.0}, {"date": "2014-07-02", "close": 3.6, "volume": 183.0}, {"date": "2014-07-04", "close": 3.9, "volume": 4867.0}, {"date": "2014-07-07", "close": 3.75, "volume": 333.0}, {"date": "2014-07-09", "close": 3.75, "volume": 833.0}, {"date": "2014-07-11", "close": 3.75, "volume": 8333.0}, {"date": "2014-07-14", "close": 3.6, "volume": 10910.0}, {"date": "2014-07-15", "close": 3.6, "volume": 2667.0}, {"date": "2014-07-17", "close": 3.75, "volume": 32051.0}, {"date": "2014-07-18", "close": 3.75, "volume": 2271.0}, {"date": "2014-07-21", "close": 3.75, "volume": 1333.0}, {"date": "2014-07-22", "close": 3.75, "volume": 5000.0}, {"date": "2014-07-23", "close": 3.9, "volume": 19345.0}, {"date": "2014-07-24", "close": 4.05, "volume": 2472.0}, {"date": "2014-07-25", "close": 4.05, "volume": 865.0}, {"date": "2014-07-28", "close": 3.9, "volume": 2659.0}, {"date": "2014-07-29", "close": 4.2, "volume": 11667.0}, {"date": "2014-07-30", "close": 4.2, "volume": 4036.0}, {"date": "2014-07-31", "close": 4.2, "volume": 14167.0}, {"date": "2014-08-01", "close": 3.9, "volume": 4725.0}, {"date": "2014-08-04", "close": 4.05, "volume": 6339.0}, {"date": "2014-08-05", "close": 4.2, "volume": 14833.0}, {"date": "2014-08-06", "close": 4.05, "volume": 6232.0}, {"date": "2014-08-07", "close": 4.2, "volume": 2833.0}, {"date": "2014-08-08", "close": 4.2, "volume": 15815.0}, {"date": "2014-08-11", "close": 4.35, "volume": 17200.0}, {"date": "2014-08-12", "close": 4.35, "volume": 14533.0}, {"date": "2014-08-13", "close": 4.35, "volume": 14133.0}, {"date": "2014-08-14", "close": 4.35, "volume": 6700.0}, {"date": "2014-08-15", "close": 4.35, "volume": 5000.0}, {"date": "2014-08-18", "close": 4.5, "volume": 14785.0}, {"date": "2014-08-19", "close": 4.5, "volume": 9667.0}, {"date": "2014-08-20", "close": 4.2, "volume": 2500.0}, {"date": "2014-08-21", "close": 4.35, "volume": 931.0}, {"date": "2014-08-22", "close": 4.2, "volume": 4976.0}, {"date": "2014-08-25", "close": 4.05, "volume": 9000.0}, {"date": "2014-08-26", "close": 4.35, "volume": 4948.0}, {"date": "2014-08-27", "close": 4.35, "volume": 7818.0}, {"date": "2014-08-28", "close": 4.05, "volume": 16012.0}, {"date": "2014-08-29", "close": 4.05, "volume": 25504.0}, {"date": "2014-09-01", "close": 3.9, "volume": 8884.0}, {"date": "2014-09-02", "close": 4.05, "volume": 1667.0}, {"date": "2014-09-04", "close": 3.9, "volume": 9567.0}, {"date": "2014-09-05", "close": 3.9, "volume": 97.0}, {"date": "2014-09-08", "close": 3.9, "volume": 7879.0}, {"date": "2014-09-09", "close": 3.75, "volume": 4828.0}, {"date": "2014-09-10", "close": 3.9, "volume": 705.0}, {"date": "2014-09-11", "close": 3.9, "volume": 3167.0}, {"date": "2014-09-15", "close": 3.75, "volume": 105858.0}, {"date": "2014-09-16", "close": 3.9, "volume": 3467.0}, {"date": "2014-09-17", "close": 3.75, "volume": 4766.0}, {"date": "2014-09-18", "close": 3.9, "volume": 16274.0}, {"date": "2014-09-19", "close": 3.75, "volume": 1961.0}, {"date": "2014-09-22", "close": 3.6, "volume": 5590.0}, {"date": "2014-09-23", "close": 3.75, "volume": 2278.0}, {"date": "2014-09-24", "close": 3.45, "volume": 5967.0}, {"date": "2014-09-25", "close": 3.75, "volume": 6966.0}, {"date": "2014-09-29", "close": 3.45, "volume": 234767.0}, {"date": "2014-09-30", "close": 3.75, "volume": 22505.0}, {"date": "2014-10-01", "close": 3.6, "volume": 690.0}, {"date": "2014-10-02", "close": 3.45, "volume": 2833.0}, {"date": "2014-10-03", "close": 3.6, "volume": 2922.0}, {"date": "2014-10-06", "close": 3.45, "volume": 5000.0}, {"date": "2014-10-07", "close": 3.6, "volume": 333.0}, {"date": "2014-10-08", "close": 3.45, "volume": 4089.0}, {"date": "2014-10-09", "close": 3.6, "volume": 2667.0}, {"date": "2014-10-10", "close": 3.3, "volume": 25752.0}, {"date": "2014-10-13", "close": 3.3, "volume": 1500.0}, {"date": "2014-10-14", "close": 3.3, "volume": 4630.0}, {"date": "2014-10-15", "close": 3.6, "volume": 143.0}, {"date": "2014-10-16", "close": 3.3, "volume": 2939.0}, {"date": "2014-10-17", "close": 3.45, "volume": 833.0}, {"date": "2014-10-20", "close": 3.6, "volume": 57842.0}, {"date": "2014-10-21", "close": 3.45, "volume": 6667.0}, {"date": "2014-10-22", "close": 3.45, "volume": 10.0}, {"date": "2014-10-23", "close": 3.6, "volume": 1800.0}, {"date": "2014-10-24", "close": 3.6, "volume": 9431.0}, {"date": "2014-10-27", "close": 3.6, "volume": 569.0}, {"date": "2014-10-29", "close": 3.75, "volume": 3874.0}, {"date": "2014-10-30", "close": 3.9, "volume": 5897.0}, {"date": "2014-10-31", "close": 3.75, "volume": 500.0}, {"date": "2014-11-03", "close": 3.75, "volume": 3783.0}, {"date": "2014-11-05", "close": 3.6, "volume": 142887.0}, {"date": "2014-11-06", "close": 3.9, "volume": 151988.0}, {"date": "2014-11-07", "close": 3.75, "volume": 2395.0}, {"date": "2014-11-11", "close": 3.75, "volume": 67.0}, {"date": "2014-11-12", "close": 3.75, "volume": 3000.0}, {"date": "2014-11-14", "close": 3.45, "volume": 6400.0}, {"date": "2014-11-17", "close": 3.45, "volume": 167.0}, {"date": "2014-11-18", "close": 3.45, "volume": 28.0}, {"date": "2014-11-19", "close": 3.3, "volume": 16622.0}, {"date": "2014-11-20", "close": 3.3, "volume": 8812.0}, {"date": "2014-11-21", "close": 3.3, "volume": 11420.0}, {"date": "2014-11-24", "close": 3.3, "volume": 675.0}, {"date": "2014-11-25", "close": 3.3, "volume": 3333.0}, {"date": "2014-11-26", "close": 3.45, "volume": 3049.0}, {"date": "2014-11-27", "close": 3.45, "volume": 412457.0}, {"date": "2014-11-28", "close": 3.45, "volume": 4103.0}, {"date": "2014-12-01", "close": 3.3, "volume": 2815.0}, {"date": "2014-12-02", "close": 3.3, "volume": 2000.0}, {"date": "2014-12-03", "close": 3.6, "volume": 5333.0}, {"date": "2014-12-04", "close": 3.3, "volume": 15848.0}, {"date": "2014-12-05", "close": 3.15, "volume": 1830.0}, {"date": "2014-12-10", "close": 3.6, "volume": 5000.0}, {"date": "2014-12-12", "close": 3.3, "volume": 637.0}, {"date": "2014-12-16", "close": 3.15, "volume": 6030.0}, {"date": "2014-12-17", "close": 3.3, "volume": 1667.0}, {"date": "2014-12-22", "close": 3.45, "volume": 3303.0}, {"date": "2014-12-24", "close": 3.45, "volume": 3333.0}, {"date": "2014-12-30", "close": 3.3, "volume": 955.0}, {"date": "2014-12-31", "close": 3.3, "volume": 1000.0}, {"date": "2015-01-05", "close": 3.3, "volume": 2667.0}, {"date": "2015-01-06", "close": 3.3, "volume": 3748.0}, {"date": "2015-01-07", "close": 3.3, "volume": 667.0}, {"date": "2015-01-09", "close": 3.3, "volume": 417.0}, {"date": "2015-01-12", "close": 3.3, "volume": 2500.0}, {"date": "2015-01-15", "close": 3.3, "volume": 2305.0}, {"date": "2015-01-19", "close": 3.45, "volume": 1833.0}, {"date": "2015-01-21", "close": 3.3, "volume": 2250.0}, {"date": "2015-01-22", "close": 3.3, "volume": 3333.0}, {"date": "2015-01-23", "close": 3.45, "volume": 250.0}, {"date": "2015-01-27", "close": 3.6, "volume": 36783.0}, {"date": "2015-01-28", "close": 3.45, "volume": 1933.0}, {"date": "2015-01-29", "close": 3.6, "volume": 26066.0}, {"date": "2015-01-30", "close": 3.75, "volume": 4845.0}, {"date": "2015-02-02", "close": 3.6, "volume": 12387.0}, {"date": "2015-02-03", "close": 3.75, "volume": 34818.0}, {"date": "2015-02-04", "close": 3.9, "volume": 12866.0}, {"date": "2015-02-05", "close": 3.9, "volume": 2733.0}, {"date": "2015-02-06", "close": 3.9, "volume": 9833.0}, {"date": "2015-02-09", "close": 3.75, "volume": 2000.0}, {"date": "2015-02-10", "close": 3.6, "volume": 3500.0}, {"date": "2015-02-13", "close": 4.05, "volume": 16484.0}, {"date": "2015-02-16", "close": 3.9, "volume": 1457.0}, {"date": "2015-02-17", "close": 3.9, "volume": 500.0}, {"date": "2015-02-18", "close": 3.9, "volume": 133.0}, {"date": "2015-02-19", "close": 3.9, "volume": 3333.0}, {"date": "2015-02-20", "close": 4.5, "volume": 920053.0}, {"date": "2015-02-23", "close": 4.8, "volume": 56038.0}, {"date": "2015-02-24", "close": 4.35, "volume": 9918.0}, {"date": "2015-02-25", "close": 4.65, "volume": 11930.0}, {"date": "2015-02-26", "close": 4.65, "volume": 24077.0}, {"date": "2015-02-27", "close": 4.5, "volume": 18131.0}, {"date": "2015-03-02", "close": 4.5, "volume": 33333.0}, {"date": "2015-03-03", "close": 4.65, "volume": 2833.0}, {"date": "2015-03-04", "close": 4.65, "volume": 42677.0}, {"date": "2015-03-05", "close": 4.8, "volume": 23533.0}, {"date": "2015-03-06", "close": 4.8, "volume": 22367.0}, {"date": "2015-03-09", "close": 4.65, "volume": 160249.0}, {"date": "2015-03-10", "close": 4.65, "volume": 3919.0}, {"date": "2015-03-11", "close": 4.65, "volume": 1944.0}, {"date": "2015-03-12", "close": 4.65, "volume": 1483.0}, {"date": "2015-03-13", "close": 4.65, "volume": 15023.0}, {"date": "2015-03-16", "close": 4.8, "volume": 2133.0}, {"date": "2015-03-17", "close": 4.65, "volume": 8245.0}, {"date": "2015-03-18", "close": 4.65, "volume": 15229.0}, {"date": "2015-03-19", "close": 4.8, "volume": 62397.0}, {"date": "2015-03-20", "close": 4.8, "volume": 3128.0}, {"date": "2015-03-23", "close": 4.8, "volume": 208.0}, {"date": "2015-03-24", "close": 4.8, "volume": 2106.0}, {"date": "2015-03-25", "close": 4.5, "volume": 19223.0}, {"date": "2015-03-26", "close": 4.5, "volume": 1278.0}, {"date": "2015-03-27", "close": 4.5, "volume": 1875.0}, {"date": "2015-03-30", "close": 4.5, "volume": 1009.0}, {"date": "2015-03-31", "close": 4.65, "volume": 13358.0}, {"date": "2015-04-01", "close": 4.65, "volume": 4333.0}, {"date": "2015-04-07", "close": 4.65, "volume": 906.0}, {"date": "2015-04-08", "close": 4.65, "volume": 5565.0}, {"date": "2015-04-09", "close": 4.8, "volume": 19815.0}, {"date": "2015-04-10", "close": 4.8, "volume": 6822.0}, {"date": "2015-04-13", "close": 4.8, "volume": 18625.0}, {"date": "2015-04-14", "close": 4.95, "volume": 14039.0}, {"date": "2015-04-15", "close": 5.1, "volume": 9104.0}, {"date": "2015-04-16", "close": 4.8, "volume": 4449.0}, {"date": "2015-04-17", "close": 4.8, "volume": 5000.0}, {"date": "2015-04-21", "close": 4.8, "volume": 2518.0}, {"date": "2015-04-22", "close": 4.8, "volume": 58902.0}, {"date": "2015-04-23", "close": 4.65, "volume": 96.0}, {"date": "2015-04-24", "close": 4.95, "volume": 29833.0}, {"date": "2015-04-27", "close": 4.8, "volume": 11385.0}, {"date": "2015-04-29", "close": 4.8, "volume": 17857.0}, {"date": "2015-04-30", "close": 4.8, "volume": 359.0}, {"date": "2015-05-01", "close": 4.8, "volume": 1274.0}, {"date": "2015-05-05", "close": 4.65, "volume": 16687.0}, {"date": "2015-05-06", "close": 4.95, "volume": 6788.0}, {"date": "2015-05-07", "close": 4.65, "volume": 667.0}, {"date": "2015-05-08", "close": 4.65, "volume": 3030.0}, {"date": "2015-05-11", "close": 4.65, "volume": 5078.0}, {"date": "2015-05-12", "close": 4.65, "volume": 1987.0}, {"date": "2015-05-13", "close": 4.65, "volume": 1808.0}, {"date": "2015-05-15", "close": 4.5, "volume": 2000.0}, {"date": "2015-05-18", "close": 4.5, "volume": 1933.0}, {"date": "2015-05-19", "close": 4.5, "volume": 2333.0}, {"date": "2015-05-20", "close": 4.8, "volume": 5350.0}, {"date": "2015-05-21", "close": 4.65, "volume": 167.0}, {"date": "2015-05-22", "close": 4.65, "volume": 1325.0}, {"date": "2015-05-26", "close": 4.71, "volume": 26319.0}, {"date": "2015-05-27", "close": 4.5, "volume": 6577.0}, {"date": "2015-05-28", "close": 4.5, "volume": 4720.0}, {"date": "2015-05-29", "close": 4.8, "volume": 18567.0}, {"date": "2015-06-01", "close": 4.65, "volume": 4865.0}, {"date": "2015-06-02", "close": 4.8, "volume": 5681.0}, {"date": "2015-06-04", "close": 4.65, "volume": 71865.0}, {"date": "2015-06-05", "close": 4.5, "volume": 2965.0}, {"date": "2015-06-09", "close": 4.5, "volume": 134049.0}, {"date": "2015-06-11", "close": 4.56, "volume": 31798.0}, {"date": "2015-06-12", "close": 4.35, "volume": 15479.0}, {"date": "2015-06-15", "close": 4.5, "volume": 5000.0}, {"date": "2015-06-16", "close": 4.5, "volume": 2420.0}, {"date": "2015-06-17", "close": 4.5, "volume": 5267.0}, {"date": "2015-06-18", "close": 4.5, "volume": 19434.0}, {"date": "2015-06-19", "close": 4.5, "volume": 233.0}, {"date": "2015-06-22", "close": 4.5, "volume": 2411.0}, {"date": "2015-06-23", "close": 4.5, "volume": 6075.0}, {"date": "2015-06-24", "close": 4.5, "volume": 783.0}, {"date": "2015-06-25", "close": 4.35, "volume": 1833.0}, {"date": "2015-06-26", "close": 4.35, "volume": 1693.0}, {"date": "2015-06-29", "close": 4.2, "volume": 5545.0}, {"date": "2015-06-30", "close": 4.2, "volume": 57048.0}, {"date": "2015-07-01", "close": 4.2, "volume": 15.0}, {"date": "2015-07-03", "close": 4.2, "volume": 1993.0}, {"date": "2015-07-07", "close": 4.2, "volume": 1333.0}, {"date": "2015-07-08", "close": 4.35, "volume": 10963.0}, {"date": "2015-07-09", "close": 4.35, "volume": 17664.0}, {"date": "2015-07-10", "close": 4.35, "volume": 2197.0}, {"date": "2015-07-14", "close": 4.5, "volume": 6.0}, {"date": "2015-07-15", "close": 4.2, "volume": 228.0}, {"date": "2015-07-16", "close": 4.2, "volume": 11521.0}, {"date": "2015-07-17", "close": 4.35, "volume": 9500.0}, {"date": "2015-07-21", "close": 4.2, "volume": 2083.0}, {"date": "2015-07-22", "close": 4.2, "volume": 7840.0}, {"date": "2015-07-23", "close": 4.35, "volume": 36159.0}, {"date": "2015-07-27", "close": 4.2, "volume": 333.0}, {"date": "2015-07-28", "close": 4.35, "volume": 3000.0}, {"date": "2015-07-29", "close": 4.5, "volume": 8900.0}, {"date": "2015-07-30", "close": 4.65, "volume": 20000.0}, {"date": "2015-07-31", "close": 4.5, "volume": 1500.0}, {"date": "2015-08-04", "close": 4.5, "volume": 1500.0}, {"date": "2015-08-05", "close": 4.65, "volume": 16871.0}, {"date": "2015-08-06", "close": 4.5, "volume": 6818.0}, {"date": "2015-08-07", "close": 4.5, "volume": 66.0}, {"date": "2015-08-10", "close": 4.5, "volume": 42650.0}, {"date": "2015-08-11", "close": 4.35, "volume": 3333.0}, {"date": "2015-08-12", "close": 4.35, "volume": 1833.0}, {"date": "2015-08-13", "close": 4.2, "volume": 3333.0}, {"date": "2015-08-17", "close": 4.5, "volume": 10000.0}, {"date": "2015-08-18", "close": 4.35, "volume": 167.0}, {"date": "2015-08-19", "close": 4.35, "volume": 2167.0}, {"date": "2015-08-20", "close": 3.3, "volume": 51819.0}, {"date": "2015-08-21", "close": 3.45, "volume": 13455.0}, {"date": "2015-08-24", "close": 3.0, "volume": 7030.0}, {"date": "2015-08-25", "close": 3.0, "volume": 3751.0}, {"date": "2015-08-26", "close": 2.97, "volume": 28267.0}, {"date": "2015-08-27", "close": 3.15, "volume": 3667.0}, {"date": "2015-08-28", "close": 3.3, "volume": 5127.0}, {"date": "2015-08-31", "close": 3.3, "volume": 13333.0}, {"date": "2015-09-01", "close": 3.3, "volume": 5590.0}, {"date": "2015-09-02", "close": 3.3, "volume": 8515.0}, {"date": "2015-09-03", "close": 3.3, "volume": 4743.0}, {"date": "2015-09-04", "close": 3.0, "volume": 6667.0}, {"date": "2015-09-07", "close": 3.15, "volume": 82807.0}, {"date": "2015-09-09", "close": 3.3, "volume": 2763.0}, {"date": "2015-09-10", "close": 3.15, "volume": 500.0}, {"date": "2015-09-11", "close": 3.3, "volume": 10139.0}, {"date": "2015-09-14", "close": 3.3, "volume": 1667.0}, {"date": "2015-09-17", "close": 3.3, "volume": 4849.0}, {"date": "2015-09-18", "close": 3.3, "volume": 450.0}, {"date": "2015-09-22", "close": 3.3, "volume": 3409.0}, {"date": "2015-09-25", "close": 3.3, "volume": 5211.0}, {"date": "2015-09-28", "close": 3.45, "volume": 7544.0}, {"date": "2015-09-29", "close": 3.15, "volume": 333.0}, {"date": "2015-09-30", "close": 3.0, "volume": 1044.0}, {"date": "2015-10-06", "close": 3.15, "volume": 27418.0}, {"date": "2015-10-09", "close": 3.3, "volume": 333.0}, {"date": "2015-10-12", "close": 3.3, "volume": 167.0}, {"date": "2015-10-13", "close": 3.0, "volume": 8070.0}, {"date": "2015-10-14", "close": 3.15, "volume": 4158.0}, {"date": "2015-10-15", "close": 3.15, "volume": 9675.0}, {"date": "2015-10-16", "close": 3.15, "volume": 4747.0}, {"date": "2015-10-19", "close": 3.0, "volume": 33684.0}, {"date": "2015-10-20", "close": 3.0, "volume": 13426.0}, {"date": "2015-10-21", "close": 3.0, "volume": 3604.0}, {"date": "2015-10-23", "close": 3.15, "volume": 271.0}, {"date": "2015-10-27", "close": 3.0, "volume": 13053.0}, {"date": "2015-10-28", "close": 3.3, "volume": 3987.0}, {"date": "2015-10-29", "close": 3.15, "volume": 2385.0}, {"date": "2015-10-30", "close": 3.0, "volume": 1911.0}, {"date": "2015-11-03", "close": 3.3, "volume": 3093.0}, {"date": "2015-11-04", "close": 3.15, "volume": 5433.0}, {"date": "2015-11-06", "close": 3.3, "volume": 3833.0}, {"date": "2015-11-09", "close": 3.3, "volume": 7183.0}, {"date": "2015-11-10", "close": 3.3, "volume": 2817.0}, {"date": "2015-11-11", "close": 3.3, "volume": 6667.0}, {"date": "2015-11-12", "close": 3.15, "volume": 2167.0}, {"date": "2015-11-13", "close": 3.3, "volume": 4000.0}, {"date": "2015-11-17", "close": 3.3, "volume": 21667.0}, {"date": "2015-11-19", "close": 3.15, "volume": 24703.0}, {"date": "2015-11-20", "close": 3.3, "volume": 75815.0}, {"date": "2015-11-23", "close": 3.3, "volume": 29967.0}, {"date": "2015-11-24", "close": 3.15, "volume": 5067.0}, {"date": "2015-11-26", "close": 3.3, "volume": 6667.0}, {"date": "2015-11-27", "close": 3.3, "volume": 18167.0}, {"date": "2015-11-30", "close": 3.3, "volume": 600.0}, {"date": "2015-12-01", "close": 3.3, "volume": 933.0}, {"date": "2015-12-02", "close": 3.3, "volume": 36400.0}, {"date": "2015-12-03", "close": 3.15, "volume": 8268.0}, {"date": "2015-12-04", "close": 3.15, "volume": 17280.0}, {"date": "2015-12-07", "close": 3.15, "volume": 4374.0}, {"date": "2015-12-08", "close": 3.15, "volume": 6000.0}, {"date": "2015-12-14", "close": 3.15, "volume": 38127.0}, {"date": "2015-12-15", "close": 3.15, "volume": 249.0}, {"date": "2015-12-16", "close": 3.0, "volume": 18149.0}, {"date": "2015-12-17", "close": 3.06, "volume": 3296.0}, {"date": "2015-12-18", "close": 3.0, "volume": 7012.0}, {"date": "2015-12-21", "close": 2.97, "volume": 6802.0}, {"date": "2015-12-22", "close": 2.97, "volume": 14667.0}, {"date": "2015-12-23", "close": 2.97, "volume": 10833.0}, {"date": "2015-12-24", "close": 2.97, "volume": 1260.0}, {"date": "2015-12-29", "close": 2.94, "volume": 11833.0}, {"date": "2015-12-30", "close": 3.0, "volume": 15795.0}, {"date": "2015-12-31", "close": 3.0, "volume": 416.0}, {"date": "2016-01-04", "close": 3.0, "volume": 24812.0}, {"date": "2016-01-05", "close": 2.97, "volume": 17144.0}, {"date": "2016-01-06", "close": 2.97, "volume": 6367.0}, {"date": "2016-01-07", "close": 2.97, "volume": 3560.0}, {"date": "2016-01-11", "close": 2.91, "volume": 3441.0}, {"date": "2016-01-13", "close": 2.94, "volume": 3333.0}, {"date": "2016-01-14", "close": 2.88, "volume": 6014.0}, {"date": "2016-01-18", "close": 2.91, "volume": 1882.0}, {"date": "2016-01-19", "close": 2.82, "volume": 1000.0}, {"date": "2016-01-20", "close": 2.79, "volume": 7922.0}, {"date": "2016-01-21", "close": 2.82, "volume": 1633.0}, {"date": "2016-01-22", "close": 2.73, "volume": 952.0}, {"date": "2016-01-27", "close": 2.73, "volume": 14367.0}, {"date": "2016-01-28", "close": 2.79, "volume": 431905.0}, {"date": "2016-01-29", "close": 2.79, "volume": 1817.0}, {"date": "2016-02-01", "close": 2.79, "volume": 4916.0}, {"date": "2016-02-02", "close": 2.79, "volume": 3900.0}, {"date": "2016-02-03", "close": 2.7, "volume": 6883.0}, {"date": "2016-02-04", "close": 2.7, "volume": 1867.0}, {"date": "2016-02-05", "close": 2.61, "volume": 1000.0}, {"date": "2016-02-08", "close": 2.55, "volume": 2131.0}, {"date": "2016-02-09", "close": 2.46, "volume": 4086.0}, {"date": "2016-02-10", "close": 2.55, "volume": 399364.0}, {"date": "2016-02-11", "close": 2.55, "volume": 200.0}, {"date": "2016-02-15", "close": 2.55, "volume": 5911.0}, {"date": "2016-02-16", "close": 2.55, "volume": 164.0}, {"date": "2016-02-17", "close": 2.58, "volume": 5000.0}, {"date": "2016-02-18", "close": 2.7, "volume": 9650.0}, {"date": "2016-02-19", "close": 2.7, "volume": 2700.0}, {"date": "2016-02-22", "close": 2.76, "volume": 117127.0}, {"date": "2016-02-23", "close": 2.91, "volume": 2875.0}, {"date": "2016-02-24", "close": 3.0, "volume": 10425.0}, {"date": "2016-02-25", "close": 3.3, "volume": 29318.0}, {"date": "2016-02-26", "close": 2.94, "volume": 41061.0}, {"date": "2016-02-29", "close": 2.94, "volume": 960.0}, {"date": "2016-03-01", "close": 3.0, "volume": 2952.0}, {"date": "2016-03-02", "close": 3.15, "volume": 1167.0}, {"date": "2016-03-03", "close": 3.15, "volume": 17167.0}, {"date": "2016-03-07", "close": 3.0, "volume": 6667.0}, {"date": "2016-03-08", "close": 3.0, "volume": 17875.0}, {"date": "2016-03-09", "close": 3.0, "volume": 8298.0}, {"date": "2016-03-11", "close": 3.15, "volume": 17979.0}, {"date": "2016-03-14", "close": 3.45, "volume": 40501.0}, {"date": "2016-03-15", "close": 3.45, "volume": 4667.0}, {"date": "2016-03-16", "close": 3.3, "volume": 100.0}, {"date": "2016-03-17", "close": 3.6, "volume": 20375.0}, {"date": "2016-03-18", "close": 3.6, "volume": 5200.0}, {"date": "2016-03-21", "close": 3.75, "volume": 19067.0}, {"date": "2016-03-22", "close": 3.6, "volume": 2000.0}, {"date": "2016-03-23", "close": 3.6, "volume": 553.0}, {"date": "2016-03-24", "close": 3.75, "volume": 4733.0}, {"date": "2016-03-29", "close": 3.75, "volume": 1000.0}, {"date": "2016-03-30", "close": 3.6, "volume": 11619.0}, {"date": "2016-03-31", "close": 3.6, "volume": 6667.0}, {"date": "2016-04-01", "close": 3.75, "volume": 2523.0}, {"date": "2016-04-04", "close": 3.45, "volume": 6667.0}, {"date": "2016-04-05", "close": 3.3, "volume": 15147.0}, {"date": "2016-04-11", "close": 3.15, "volume": 10863.0}, {"date": "2016-04-12", "close": 3.0, "volume": 23413.0}, {"date": "2016-04-13", "close": 3.15, "volume": 2333.0}, {"date": "2016-04-14", "close": 3.3, "volume": 42068.0}, {"date": "2016-04-15", "close": 3.3, "volume": 6428.0}, {"date": "2016-04-18", "close": 3.3, "volume": 616.0}, {"date": "2016-04-19", "close": 3.3, "volume": 11000.0}, {"date": "2016-04-20", "close": 3.3, "volume": 1004.0}, {"date": "2016-04-26", "close": 3.15, "volume": 2750.0}, {"date": "2016-04-27", "close": 3.15, "volume": 267.0}, {"date": "2016-04-28", "close": 3.3, "volume": 10333.0}, {"date": "2016-04-29", "close": 3.3, "volume": 3688.0}, {"date": "2016-05-02", "close": 3.3, "volume": 7817.0}, {"date": "2016-05-04", "close": 3.3, "volume": 10000.0}, {"date": "2016-05-05", "close": 3.3, "volume": 7296.0}, {"date": "2016-05-06", "close": 3.3, "volume": 983.0}, {"date": "2016-05-09", "close": 3.3, "volume": 10133.0}, {"date": "2016-05-10", "close": 3.15, "volume": 500.0}, {"date": "2016-05-11", "close": 3.3, "volume": 11576.0}, {"date": "2016-05-12", "close": 3.3, "volume": 7815.0}, {"date": "2016-05-13", "close": 3.15, "volume": 1650.0}, {"date": "2016-05-16", "close": 3.6, "volume": 48633.0}, {"date": "2016-05-17", "close": 3.45, "volume": 16815.0}, {"date": "2016-05-18", "close": 3.45, "volume": 22993.0}, {"date": "2016-05-19", "close": 3.6, "volume": 10348.0}, {"date": "2016-05-20", "close": 3.45, "volume": 10184.0}, {"date": "2016-05-23", "close": 3.45, "volume": 13667.0}, {"date": "2016-05-24", "close": 3.45, "volume": 13833.0}, {"date": "2016-05-25", "close": 3.36, "volume": 11212.0}, {"date": "2016-05-26", "close": 3.36, "volume": 2360.0}, {"date": "2016-05-30", "close": 3.36, "volume": 1919.0}, {"date": "2016-05-31", "close": 3.6, "volume": 50034.0}, {"date": "2016-06-02", "close": 3.6, "volume": 7780.0}, {"date": "2016-06-03", "close": 3.6, "volume": 500.0}, {"date": "2016-06-06", "close": 3.6, "volume": 31347.0}, {"date": "2016-06-07", "close": 3.6, "volume": 18114.0}, {"date": "2016-06-08", "close": 3.6, "volume": 4390.0}, {"date": "2016-06-09", "close": 3.6, "volume": 5963.0}, {"date": "2016-06-10", "close": 3.6, "volume": 3333.0}, {"date": "2016-06-14", "close": 3.6, "volume": 13100.0}, {"date": "2016-06-15", "close": 3.3, "volume": 21762.0}, {"date": "2016-06-16", "close": 3.45, "volume": 6978.0}, {"date": "2016-06-17", "close": 3.6, "volume": 6875.0}, {"date": "2016-06-20", "close": 3.45, "volume": 6025.0}, {"date": "2016-06-21", "close": 4.8, "volume": 176370.0}, {"date": "2016-06-22", "close": 4.65, "volume": 77072.0}, {"date": "2016-06-23", "close": 4.8, "volume": 22416.0}, {"date": "2016-06-24", "close": 4.8, "volume": 26542.0}, {"date": "2016-06-27", "close": 4.65, "volume": 12818.0}, {"date": "2016-06-28", "close": 4.5, "volume": 11790.0}, {"date": "2016-06-29", "close": 4.5, "volume": 263.0}, {"date": "2016-06-30", "close": 4.8, "volume": 55527.0}, {"date": "2016-07-01", "close": 4.95, "volume": 35943.0}, {"date": "2016-07-04", "close": 4.8, "volume": 20396.0}, {"date": "2016-07-05", "close": 4.65, "volume": 13098.0}, {"date": "2016-07-06", "close": 4.8, "volume": 25050.0}, {"date": "2016-07-07", "close": 5.1, "volume": 38192.0}, {"date": "2016-07-08", "close": 5.1, "volume": 7907.0}, {"date": "2016-07-11", "close": 5.1, "volume": 24953.0}, {"date": "2016-07-12", "close": 5.1, "volume": 3835.0}, {"date": "2016-07-13", "close": 5.1, "volume": 30626.0}, {"date": "2016-07-14", "close": 5.1, "volume": 40870.0}, {"date": "2016-07-15", "close": 5.7, "volume": 51956.0}, {"date": "2016-07-18", "close": 5.55, "volume": 23644.0}, {"date": "2016-07-19", "close": 5.4, "volume": 28347.0}, {"date": "2016-07-20", "close": 5.55, "volume": 22084.0}, {"date": "2016-07-21", "close": 5.7, "volume": 21207.0}, {"date": "2016-07-22", "close": 5.55, "volume": 4210.0}, {"date": "2016-07-25", "close": 5.55, "volume": 11422.0}, {"date": "2016-07-26", "close": 5.55, "volume": 4708.0}, {"date": "2016-07-27", "close": 5.7, "volume": 21868.0}, {"date": "2016-07-28", "close": 5.4, "volume": 27172.0}, {"date": "2016-07-29", "close": 5.4, "volume": 19800.0}, {"date": "2016-08-01", "close": 5.4, "volume": 11542.0}, {"date": "2016-08-02", "close": 5.4, "volume": 10958.0}, {"date": "2016-08-03", "close": 5.1, "volume": 8081.0}, {"date": "2016-08-04", "close": 4.8, "volume": 10132.0}, {"date": "2016-08-05", "close": 4.95, "volume": 7531.0}, {"date": "2016-08-08", "close": 5.01, "volume": 3333.0}, {"date": "2016-08-09", "close": 5.1, "volume": 8007.0}, {"date": "2016-08-10", "close": 5.25, "volume": 4676.0}, {"date": "2016-08-11", "close": 5.55, "volume": 134821.0}, {"date": "2016-08-12", "close": 6.0, "volume": 97401.0}, {"date": "2016-08-15", "close": 6.0, "volume": 26485.0}, {"date": "2016-08-16", "close": 5.85, "volume": 54483.0}, {"date": "2016-08-17", "close": 5.85, "volume": 29968.0}, {"date": "2016-08-18", "close": 6.0, "volume": 4529.0}, {"date": "2016-08-19", "close": 5.85, "volume": 14619.0}, {"date": "2016-08-22", "close": 6.15, "volume": 54192.0}, {"date": "2016-08-23", "close": 5.85, "volume": 120463.0}, {"date": "2016-08-24", "close": 5.7, "volume": 16808.0}, {"date": "2016-08-25", "close": 5.25, "volume": 62187.0}, {"date": "2016-08-26", "close": 5.25, "volume": 18152.0}, {"date": "2016-08-29", "close": 5.1, "volume": 10281.0}, {"date": "2016-08-30", "close": 5.1, "volume": 26839.0}, {"date": "2016-08-31", "close": 4.95, "volume": 9144.0}, {"date": "2016-09-01", "close": 5.01, "volume": 11858.0}, {"date": "2016-09-02", "close": 4.8, "volume": 15110.0}, {"date": "2016-09-05", "close": 4.86, "volume": 2930.0}, {"date": "2016-09-07", "close": 4.95, "volume": 265.0}, {"date": "2016-09-08", "close": 4.95, "volume": 3766.0}, {"date": "2016-09-09", "close": 4.8, "volume": 36049.0}, {"date": "2016-09-12", "close": 4.8, "volume": 7466.0}, {"date": "2016-09-13", "close": 4.8, "volume": 737.0}, {"date": "2016-09-14", "close": 4.95, "volume": 5142.0}, {"date": "2016-09-15", "close": 5.01, "volume": 582.0}, {"date": "2016-09-19", "close": 4.95, "volume": 385.0}, {"date": "2016-09-20", "close": 4.95, "volume": 52621.0}, {"date": "2016-09-21", "close": 4.95, "volume": 167.0}, {"date": "2016-09-22", "close": 4.8, "volume": 10445.0}, {"date": "2016-09-23", "close": 4.65, "volume": 28929.0}, {"date": "2016-09-26", "close": 4.56, "volume": 12449.0}, {"date": "2016-09-28", "close": 4.65, "volume": 5344.0}, {"date": "2016-09-29", "close": 4.65, "volume": 20541.0}, {"date": "2016-09-30", "close": 4.65, "volume": 32361.0}, {"date": "2016-10-03", "close": 4.8, "volume": 24315.0}, {"date": "2016-10-04", "close": 4.8, "volume": 11038.0}, {"date": "2016-10-05", "close": 4.95, "volume": 11141.0}, {"date": "2016-10-06", "close": 5.1, "volume": 13843.0}, {"date": "2016-10-07", "close": 5.01, "volume": 9090.0}, {"date": "2016-10-10", "close": 5.1, "volume": 2341.0}, {"date": "2016-10-11", "close": 5.4, "volume": 15866.0}, {"date": "2016-10-12", "close": 5.25, "volume": 13268.0}, {"date": "2016-10-13", "close": 5.55, "volume": 21398.0}, {"date": "2016-10-14", "close": 5.55, "volume": 11939.0}, {"date": "2016-10-17", "close": 5.25, "volume": 4173.0}, {"date": "2016-10-18", "close": 5.55, "volume": 12215.0}, {"date": "2016-10-19", "close": 5.4, "volume": 28889.0}, {"date": "2016-10-20", "close": 5.4, "volume": 11921.0}, {"date": "2016-10-21", "close": 5.4, "volume": 7467.0}, {"date": "2016-10-24", "close": 5.4, "volume": 4667.0}, {"date": "2016-10-25", "close": 5.4, "volume": 60893.0}, {"date": "2016-10-26", "close": 5.4, "volume": 6413.0}, {"date": "2016-10-27", "close": 5.4, "volume": 7233.0}, {"date": "2016-10-28", "close": 5.1, "volume": 19994.0}, {"date": "2016-10-31", "close": 5.1, "volume": 6557.0}, {"date": "2016-11-01", "close": 5.1, "volume": 4704.0}, {"date": "2016-11-02", "close": 5.1, "volume": 15842.0}, {"date": "2016-11-03", "close": 5.1, "volume": 116872.0}, {"date": "2016-11-04", "close": 4.95, "volume": 9967.0}, {"date": "2016-11-07", "close": 4.95, "volume": 25476.0}, {"date": "2016-11-08", "close": 4.95, "volume": 4141.0}, {"date": "2016-11-09", "close": 4.65, "volume": 15804.0}, {"date": "2016-11-10", "close": 4.8, "volume": 1581.0}, {"date": "2016-11-11", "close": 4.8, "volume": 956.0}, {"date": "2016-11-14", "close": 4.65, "volume": 4040.0}, {"date": "2016-11-15", "close": 4.65, "volume": 10763.0}, {"date": "2016-11-16", "close": 4.8, "volume": 1341.0}, {"date": "2016-11-17", "close": 4.8, "volume": 21135.0}, {"date": "2016-11-18", "close": 4.8, "volume": 6503.0}, {"date": "2016-11-21", "close": 4.8, "volume": 5516.0}, {"date": "2016-11-22", "close": 4.65, "volume": 896.0}, {"date": "2016-11-23", "close": 4.8, "volume": 13645.0}, {"date": "2016-11-24", "close": 4.65, "volume": 1364.0}, {"date": "2016-11-25", "close": 4.65, "volume": 891.0}, {"date": "2016-11-28", "close": 4.8, "volume": 25333.0}, {"date": "2016-11-29", "close": 4.8, "volume": 4463.0}, {"date": "2016-11-30", "close": 4.95, "volume": 14716.0}, {"date": "2016-12-01", "close": 4.95, "volume": 4872.0}, {"date": "2016-12-02", "close": 4.8, "volume": 20543.0}, {"date": "2016-12-05", "close": 4.95, "volume": 10796.0}, {"date": "2016-12-06", "close": 4.8, "volume": 7256.0}, {"date": "2016-12-07", "close": 4.8, "volume": 63121.0}, {"date": "2016-12-08", "close": 4.8, "volume": 27477.0}, {"date": "2016-12-09", "close": 4.8, "volume": 25571.0}, {"date": "2016-12-12", "close": 4.8, "volume": 23010.0}, {"date": "2016-12-13", "close": 4.8, "volume": 9610.0}, {"date": "2016-12-14", "close": 4.8, "volume": 10270.0}, {"date": "2016-12-15", "close": 4.71, "volume": 1585.0}, {"date": "2016-12-16", "close": 4.8, "volume": 2337.0}, {"date": "2016-12-19", "close": 4.71, "volume": 6322.0}, {"date": "2016-12-20", "close": 4.8, "volume": 7733.0}, {"date": "2016-12-21", "close": 4.8, "volume": 46058.0}, {"date": "2016-12-22", "close": 4.8, "volume": 67283.0}, {"date": "2016-12-23", "close": 4.8, "volume": 5045.0}, {"date": "2016-12-28", "close": 4.8, "volume": 46980.0}, {"date": "2016-12-29", "close": 4.95, "volume": 1060.0}, {"date": "2017-01-03", "close": 4.95, "volume": 17155.0}, {"date": "2017-01-04", "close": 4.95, "volume": 284.0}, {"date": "2017-01-05", "close": 4.8, "volume": 22997.0}, {"date": "2017-01-06", "close": 4.8, "volume": 2852.0}, {"date": "2017-01-09", "close": 4.8, "volume": 34383.0}, {"date": "2017-01-10", "close": 4.8, "volume": 95038.0}, {"date": "2017-01-11", "close": 4.8, "volume": 10280.0}, {"date": "2017-01-12", "close": 5.1, "volume": 6996.0}, {"date": "2017-01-13", "close": 5.1, "volume": 5646.0}, {"date": "2017-01-16", "close": 5.16, "volume": 9666.0}, {"date": "2017-01-17", "close": 5.25, "volume": 33105.0}, {"date": "2017-01-18", "close": 5.25, "volume": 8674.0}, {"date": "2017-01-19", "close": 5.25, "volume": 26028.0}, {"date": "2017-01-20", "close": 5.1, "volume": 15908.0}, {"date": "2017-01-23", "close": 4.95, "volume": 21332.0}, {"date": "2017-01-24", "close": 5.1, "volume": 30018.0}, {"date": "2017-01-25", "close": 5.1, "volume": 39803.0}, {"date": "2017-01-27", "close": 5.1, "volume": 3416.0}, {"date": "2017-01-30", "close": 4.95, "volume": 16909.0}, {"date": "2017-02-01", "close": 5.1, "volume": 4674.0}, {"date": "2017-02-02", "close": 5.25, "volume": 6494.0}, {"date": "2017-02-03", "close": 5.55, "volume": 50823.0}, {"date": "2017-02-06", "close": 5.61, "volume": 48010.0}, {"date": "2017-02-07", "close": 5.46, "volume": 31273.0}, {"date": "2017-02-08", "close": 5.55, "volume": 5631.0}, {"date": "2017-02-09", "close": 5.55, "volume": 11105.0}, {"date": "2017-02-10", "close": 5.55, "volume": 6828.0}, {"date": "2017-02-13", "close": 5.4, "volume": 644.0}, {"date": "2017-02-14", "close": 5.55, "volume": 3767.0}, {"date": "2017-02-15", "close": 5.55, "volume": 15801.0}, {"date": "2017-02-16", "close": 6.0, "volume": 110436.0}, {"date": "2017-02-17", "close": 6.15, "volume": 91496.0}, {"date": "2017-02-20", "close": 6.15, "volume": 1852.0}, {"date": "2017-02-21", "close": 5.85, "volume": 21419.0}, {"date": "2017-02-22", "close": 6.0, "volume": 18948.0}, {"date": "2017-02-23", "close": 5.85, "volume": 10080.0}, {"date": "2017-02-24", "close": 6.3, "volume": 129652.0}, {"date": "2017-02-27", "close": 5.7, "volume": 128608.0}, {"date": "2017-02-28", "close": 5.4, "volume": 57754.0}, {"date": "2017-03-01", "close": 5.55, "volume": 11046.0}, {"date": "2017-03-02", "close": 5.4, "volume": 82847.0}, {"date": "2017-03-03", "close": 5.4, "volume": 7669.0}, {"date": "2017-03-06", "close": 5.4, "volume": 12922.0}, {"date": "2017-03-07", "close": 5.4, "volume": 14405.0}, {"date": "2017-03-08", "close": 5.4, "volume": 24050.0}, {"date": "2017-03-09", "close": 5.55, "volume": 57398.0}, {"date": "2017-03-10", "close": 5.25, "volume": 37140.0}, {"date": "2017-03-13", "close": 5.4, "volume": 1048.0}, {"date": "2017-03-14", "close": 5.4, "volume": 8748.0}, {"date": "2017-03-15", "close": 5.4, "volume": 22464.0}, {"date": "2017-03-16", "close": 5.4, "volume": 35224.0}, {"date": "2017-03-17", "close": 5.25, "volume": 64064.0}, {"date": "2017-03-20", "close": 5.4, "volume": 10403.0}, {"date": "2017-03-21", "close": 5.4, "volume": 31402.0}, {"date": "2017-03-22", "close": 5.31, "volume": 20209.0}, {"date": "2017-03-23", "close": 5.4, "volume": 29062.0}, {"date": "2017-03-24", "close": 5.25, "volume": 34641.0}, {"date": "2017-03-27", "close": 5.25, "volume": 15225.0}, {"date": "2017-03-28", "close": 5.25, "volume": 20489.0}, {"date": "2017-03-29", "close": 5.25, "volume": 44125.0}, {"date": "2017-03-30", "close": 5.25, "volume": 42632.0}, {"date": "2017-03-31", "close": 5.25, "volume": 25046.0}, {"date": "2017-04-03", "close": 5.31, "volume": 28276.0}, {"date": "2017-04-04", "close": 5.4, "volume": 5565.0}, {"date": "2017-04-05", "close": 5.25, "volume": 13219.0}, {"date": "2017-04-06", "close": 5.25, "volume": 8258.0}, {"date": "2017-04-07", "close": 5.25, "volume": 15998.0}, {"date": "2017-04-10", "close": 5.1, "volume": 4927.0}, {"date": "2017-04-11", "close": 5.25, "volume": 11029.0}, {"date": "2017-04-12", "close": 5.25, "volume": 12276.0}, {"date": "2017-04-13", "close": 5.25, "volume": 8592.0}, {"date": "2017-04-18", "close": 5.25, "volume": 4608.0}, {"date": "2017-04-19", "close": 5.25, "volume": 8335.0}, {"date": "2017-04-20", "close": 5.1, "volume": 27996.0}, {"date": "2017-04-21", "close": 4.8, "volume": 46766.0}, {"date": "2017-04-24", "close": 4.86, "volume": 25013.0}, {"date": "2017-04-26", "close": 4.8, "volume": 30080.0}, {"date": "2017-04-27", "close": 5.1, "volume": 27599.0}, {"date": "2017-04-28", "close": 5.1, "volume": 3814.0}, {"date": "2017-05-01", "close": 4.95, "volume": 12154.0}, {"date": "2017-05-02", "close": 4.95, "volume": 1040.0}, {"date": "2017-05-03", "close": 4.95, "volume": 1104.0}, {"date": "2017-05-04", "close": 4.95, "volume": 118.0}, {"date": "2017-05-05", "close": 4.8, "volume": 7826.0}, {"date": "2017-05-08", "close": 4.8, "volume": 13807.0}, {"date": "2017-05-09", "close": 4.95, "volume": 16724.0}, {"date": "2017-05-10", "close": 4.71, "volume": 4670.0}, {"date": "2017-05-11", "close": 4.05, "volume": 200957.0}, {"date": "2017-05-12", "close": 4.05, "volume": 30778.0}, {"date": "2017-05-15", "close": 3.9, "volume": 40420.0}, {"date": "2017-05-16", "close": 3.9, "volume": 12622.0}, {"date": "2017-05-17", "close": 3.9, "volume": 12226.0}, {"date": "2017-05-18", "close": 4.05, "volume": 44159.0}, {"date": "2017-05-19", "close": 3.9, "volume": 7501.0}, {"date": "2017-05-22", "close": 4.05, "volume": 82132.0}, {"date": "2017-05-23", "close": 4.05, "volume": 41248.0}, {"date": "2017-05-24", "close": 4.05, "volume": 10696.0}, {"date": "2017-05-25", "close": 3.9, "volume": 2026.0}, {"date": "2017-05-26", "close": 4.05, "volume": 6753.0}, {"date": "2017-05-29", "close": 4.05, "volume": 2621.0}, {"date": "2017-05-30", "close": 4.2, "volume": 5063.0}, {"date": "2017-05-31", "close": 3.9, "volume": 14395.0}, {"date": "2017-06-01", "close": 3.9, "volume": 6284.0}, {"date": "2017-06-02", "close": 3.9, "volume": 8592.0}, {"date": "2017-06-05", "close": 3.9, "volume": 903.0}, {"date": "2017-06-06", "close": 3.75, "volume": 34558.0}, {"date": "2017-06-07", "close": 3.75, "volume": 5859.0}, {"date": "2017-06-08", "close": 3.75, "volume": 17197.0}, {"date": "2017-06-09", "close": 3.75, "volume": 32177.0}, {"date": "2017-06-13", "close": 3.75, "volume": 8732.0}, {"date": "2017-06-14", "close": 3.9, "volume": 2025.0}, {"date": "2017-06-15", "close": 3.75, "volume": 22555.0}, {"date": "2017-06-16", "close": 3.9, "volume": 5050.0}, {"date": "2017-06-19", "close": 3.75, "volume": 11948.0}, {"date": "2017-06-20", "close": 3.6, "volume": 45495.0}, {"date": "2017-06-21", "close": 3.45, "volume": 56756.0}, {"date": "2017-06-22", "close": 3.3, "volume": 163620.0}, {"date": "2017-06-23", "close": 3.3, "volume": 128169.0}, {"date": "2017-06-26", "close": 3.45, "volume": 24054.0}, {"date": "2017-06-27", "close": 3.45, "volume": 6993.0}, {"date": "2017-06-28", "close": 3.45, "volume": 18580.0}, {"date": "2017-06-29", "close": 3.75, "volume": 28276.0}, {"date": "2017-06-30", "close": 3.9, "volume": 2447.0}, {"date": "2017-07-03", "close": 3.9, "volume": 7428.0}, {"date": "2017-07-04", "close": 3.6, "volume": 458300.0}, {"date": "2017-07-05", "close": 3.9, "volume": 5850.0}, {"date": "2017-07-06", "close": 3.75, "volume": 20519.0}, {"date": "2017-07-07", "close": 3.75, "volume": 4874.0}, {"date": "2017-07-10", "close": 3.9, "volume": 9727.0}, {"date": "2017-07-11", "close": 3.75, "volume": 27685.0}, {"date": "2017-07-12", "close": 4.05, "volume": 15784.0}, {"date": "2017-07-13", "close": 3.9, "volume": 58620.0}, {"date": "2017-07-14", "close": 4.05, "volume": 4794.0}, {"date": "2017-07-17", "close": 3.9, "volume": 4088.0}, {"date": "2017-07-18", "close": 3.75, "volume": 23108.0}, {"date": "2017-07-19", "close": 3.9, "volume": 7054.0}, {"date": "2017-07-20", "close": 3.75, "volume": 10634.0}, {"date": "2017-07-21", "close": 3.75, "volume": 2853.0}, {"date": "2017-07-24", "close": 3.75, "volume": 2902.0}, {"date": "2017-07-25", "close": 3.9, "volume": 29055.0}, {"date": "2017-07-26", "close": 3.6, "volume": 703671.0}, {"date": "2017-07-27", "close": 4.35, "volume": 201231.0}, {"date": "2017-07-28", "close": 4.2, "volume": 96998.0}, {"date": "2017-07-31", "close": 4.2, "volume": 50873.0}, {"date": "2017-08-01", "close": 4.5, "volume": 11614.0}, {"date": "2017-08-02", "close": 4.35, "volume": 51479.0}, {"date": "2017-08-03", "close": 4.35, "volume": 16686.0}, {"date": "2017-08-04", "close": 4.5, "volume": 6834.0}, {"date": "2017-08-07", "close": 4.5, "volume": 3333.0}, {"date": "2017-08-08", "close": 4.2, "volume": 14387.0}, {"date": "2017-08-09", "close": 4.2, "volume": 1.0}, {"date": "2017-08-10", "close": 4.05, "volume": 47021.0}, {"date": "2017-08-11", "close": 4.05, "volume": 9533.0}, {"date": "2017-08-14", "close": 4.35, "volume": 30667.0}, {"date": "2017-08-15", "close": 4.5, "volume": 11518.0}, {"date": "2017-08-16", "close": 4.5, "volume": 3200.0}, {"date": "2017-08-17", "close": 4.2, "volume": 6672.0}, {"date": "2017-08-18", "close": 4.05, "volume": 43575.0}, {"date": "2017-08-21", "close": 4.05, "volume": 35371.0}, {"date": "2017-08-22", "close": 4.05, "volume": 4077.0}, {"date": "2017-08-23", "close": 4.05, "volume": 11111.0}, {"date": "2017-08-24", "close": 3.9, "volume": 38181.0}, {"date": "2017-08-25", "close": 3.9, "volume": 4699.0}, {"date": "2017-08-28", "close": 4.05, "volume": 17589.0}, {"date": "2017-08-29", "close": 4.05, "volume": 37364.0}, {"date": "2017-08-30", "close": 4.05, "volume": 1473.0}, {"date": "2017-08-31", "close": 4.2, "volume": 13128.0}, {"date": "2017-09-01", "close": 4.05, "volume": 10343.0}, {"date": "2017-09-04", "close": 4.2, "volume": 17511.0}, {"date": "2017-09-05", "close": 4.05, "volume": 14665.0}, {"date": "2017-09-08", "close": 4.2, "volume": 3898.0}, {"date": "2017-09-11", "close": 4.2, "volume": 4276.0}, {"date": "2017-09-12", "close": 4.2, "volume": 1517.0}, {"date": "2017-09-13", "close": 4.2, "volume": 526.0}, {"date": "2017-09-14", "close": 4.35, "volume": 44917.0}, {"date": "2017-09-15", "close": 4.2, "volume": 2670.0}, {"date": "2017-09-19", "close": 4.35, "volume": 304.0}, {"date": "2017-09-21", "close": 4.2, "volume": 3458.0}, {"date": "2017-09-22", "close": 4.11, "volume": 354.0}, {"date": "2017-09-25", "close": 3.9, "volume": 31431.0}, {"date": "2017-09-26", "close": 4.05, "volume": 24198.0}, {"date": "2017-09-27", "close": 4.05, "volume": 2499.0}, {"date": "2017-09-28", "close": 4.05, "volume": 2517.0}, {"date": "2017-09-29", "close": 4.05, "volume": 82457.0}, {"date": "2017-10-02", "close": 4.05, "volume": 7346.0}, {"date": "2017-10-03", "close": 4.05, "volume": 1182.0}, {"date": "2017-10-04", "close": 4.05, "volume": 16381.0}, {"date": "2017-10-06", "close": 4.05, "volume": 2471.0}, {"date": "2017-10-09", "close": 4.05, "volume": 2968.0}, {"date": "2017-10-10", "close": 4.05, "volume": 3584.0}, {"date": "2017-10-11", "close": 4.05, "volume": 1225.0}, {"date": "2017-10-12", "close": 4.05, "volume": 3537.0}, {"date": "2017-10-13", "close": 3.9, "volume": 19271.0}, {"date": "2017-10-16", "close": 3.9, "volume": 6770.0}, {"date": "2017-10-17", "close": 3.9, "volume": 34306.0}, {"date": "2017-10-18", "close": 4.05, "volume": 19346.0}, {"date": "2017-10-19", "close": 4.05, "volume": 10379.0}, {"date": "2017-10-20", "close": 4.05, "volume": 519.0}, {"date": "2017-10-23", "close": 3.9, "volume": 39641.0}, {"date": "2017-10-24", "close": 3.9, "volume": 11969.0}, {"date": "2017-10-25", "close": 4.05, "volume": 1455.0}, {"date": "2017-10-26", "close": 4.05, "volume": 32128.0}, {"date": "2017-10-27", "close": 4.2, "volume": 23625.0}, {"date": "2017-10-30", "close": 4.2, "volume": 5766.0}, {"date": "2017-10-31", "close": 4.2, "volume": 2200.0}, {"date": "2017-11-01", "close": 4.05, "volume": 6168.0}, {"date": "2017-11-02", "close": 4.05, "volume": 5975.0}, {"date": "2017-11-03", "close": 4.05, "volume": 7651.0}, {"date": "2017-11-06", "close": 4.05, "volume": 12169.0}, {"date": "2017-11-07", "close": 4.2, "volume": 5887.0}, {"date": "2017-11-08", "close": 4.2, "volume": 516.0}, {"date": "2017-11-09", "close": 4.05, "volume": 14805.0}, {"date": "2017-11-10", "close": 4.2, "volume": 4413.0}, {"date": "2017-11-13", "close": 4.2, "volume": 34964.0}, {"date": "2017-11-14", "close": 4.2, "volume": 42870.0}, {"date": "2017-11-15", "close": 4.35, "volume": 17358.0}, {"date": "2017-11-16", "close": 4.35, "volume": 4351.0}, {"date": "2017-11-17", "close": 4.5, "volume": 51723.0}, {"date": "2017-11-20", "close": 4.65, "volume": 14254.0}, {"date": "2017-11-21", "close": 4.35, "volume": 12674.0}, {"date": "2017-11-22", "close": 4.35, "volume": 3932.0}, {"date": "2017-11-23", "close": 4.5, "volume": 16864.0}, {"date": "2017-11-24", "close": 4.35, "volume": 25783.0}, {"date": "2017-11-27", "close": 4.5, "volume": 6354.0}, {"date": "2017-11-28", "close": 4.35, "volume": 6551.0}, {"date": "2017-11-29", "close": 4.35, "volume": 6350.0}, {"date": "2017-11-30", "close": 4.2, "volume": 14306.0}, {"date": "2017-12-01", "close": 4.35, "volume": 26627.0}, {"date": "2017-12-04", "close": 4.2, "volume": 35602.0}, {"date": "2017-12-05", "close": 4.2, "volume": 11854.0}, {"date": "2017-12-06", "close": 4.35, "volume": 854.0}, {"date": "2017-12-07", "close": 4.2, "volume": 17155.0}, {"date": "2017-12-08", "close": 4.2, "volume": 19506.0}, {"date": "2017-12-11", "close": 4.2, "volume": 24117.0}, {"date": "2017-12-12", "close": 4.2, "volume": 4473.0}, {"date": "2017-12-13", "close": 4.05, "volume": 13993.0}, {"date": "2017-12-14", "close": 4.05, "volume": 49640.0}, {"date": "2017-12-15", "close": 4.2, "volume": 33735.0}, {"date": "2017-12-18", "close": 4.35, "volume": 17857.0}, {"date": "2017-12-19", "close": 4.35, "volume": 2565.0}, {"date": "2017-12-20", "close": 4.2, "volume": 26928.0}, {"date": "2017-12-21", "close": 4.2, "volume": 13506.0}, {"date": "2017-12-22", "close": 4.35, "volume": 10871.0}, {"date": "2017-12-27", "close": 4.35, "volume": 32859.0}, {"date": "2017-12-28", "close": 4.5, "volume": 31165.0}, {"date": "2017-12-29", "close": 4.5, "volume": 22750.0}, {"date": "2018-01-02", "close": 4.65, "volume": 1337.0}, {"date": "2018-01-03", "close": 4.8, "volume": 33245.0}, {"date": "2018-01-04", "close": 4.8, "volume": 15250.0}, {"date": "2018-01-05", "close": 4.8, "volume": 34449.0}, {"date": "2018-01-08", "close": 4.8, "volume": 13007.0}, {"date": "2018-01-09", "close": 4.95, "volume": 10963.0}, {"date": "2018-01-10", "close": 4.8, "volume": 13932.0}, {"date": "2018-01-12", "close": 4.8, "volume": 22782.0}, {"date": "2018-01-15", "close": 4.8, "volume": 16853.0}, {"date": "2018-01-16", "close": 4.65, "volume": 12563.0}, {"date": "2018-01-17", "close": 4.8, "volume": 2407.0}, {"date": "2018-01-18", "close": 4.65, "volume": 15128.0}, {"date": "2018-01-19", "close": 4.5, "volume": 4860.0}, {"date": "2018-01-22", "close": 4.35, "volume": 66384.0}, {"date": "2018-01-23", "close": 4.5, "volume": 16060.0}, {"date": "2018-01-24", "close": 4.65, "volume": 13503.0}, {"date": "2018-01-25", "close": 4.5, "volume": 24213.0}, {"date": "2018-01-29", "close": 4.65, "volume": 4213.0}, {"date": "2018-01-30", "close": 4.65, "volume": 10627.0}, {"date": "2018-01-31", "close": 4.65, "volume": 5404.0}, {"date": "2018-02-01", "close": 4.8, "volume": 23253.0}, {"date": "2018-02-02", "close": 4.5, "volume": 19905.0}, {"date": "2018-02-05", "close": 4.8, "volume": 17365.0}, {"date": "2018-02-06", "close": 4.5, "volume": 23731.0}, {"date": "2018-02-07", "close": 4.5, "volume": 5776.0}, {"date": "2018-02-08", "close": 4.71, "volume": 8737.0}, {"date": "2018-02-09", "close": 4.8, "volume": 23412.0}, {"date": "2018-02-12", "close": 4.65, "volume": 14696.0}, {"date": "2018-02-13", "close": 4.8, "volume": 3348.0}, {"date": "2018-02-14", "close": 4.8, "volume": 22954.0}, {"date": "2018-02-15", "close": 4.8, "volume": 2927.0}, {"date": "2018-02-16", "close": 4.65, "volume": 8460.0}, {"date": "2018-02-19", "close": 4.65, "volume": 13504.0}, {"date": "2018-02-20", "close": 4.8, "volume": 13545.0}, {"date": "2018-02-21", "close": 4.5, "volume": 29099.0}, {"date": "2018-02-22", "close": 4.5, "volume": 7996.0}, {"date": "2018-02-23", "close": 5.1, "volume": 128901.0}, {"date": "2018-02-26", "close": 5.1, "volume": 72905.0}, {"date": "2018-02-27", "close": 5.1, "volume": 22799.0}, {"date": "2018-02-28", "close": 5.1, "volume": 18162.0}, {"date": "2018-03-01", "close": 4.65, "volume": 13642.0}, {"date": "2018-03-02", "close": 4.8, "volume": 42350.0}, {"date": "2018-03-05", "close": 4.65, "volume": 16532.0}, {"date": "2018-03-06", "close": 4.8, "volume": 33352.0}, {"date": "2018-03-07", "close": 4.8, "volume": 37853.0}, {"date": "2018-03-08", "close": 4.65, "volume": 35782.0}, {"date": "2018-03-09", "close": 4.8, "volume": 50571.0}, {"date": "2018-03-12", "close": 4.8, "volume": 81203.0}, {"date": "2018-03-13", "close": 4.8, "volume": 31387.0}, {"date": "2018-03-14", "close": 4.8, "volume": 15468.0}, {"date": "2018-03-15", "close": 4.95, "volume": 9574.0}, {"date": "2018-03-16", "close": 4.8, "volume": 22391.0}, {"date": "2018-03-19", "close": 4.95, "volume": 22362.0}, {"date": "2018-03-20", "close": 4.95, "volume": 1032.0}, {"date": "2018-03-21", "close": 4.8, "volume": 62984.0}, {"date": "2018-03-22", "close": 4.95, "volume": 7965.0}, {"date": "2018-03-23", "close": 4.65, "volume": 39342.0}, {"date": "2018-03-26", "close": 4.8, "volume": 3642.0}, {"date": "2018-03-27", "close": 4.95, "volume": 18629.0}, {"date": "2018-03-28", "close": 4.95, "volume": 31222.0}, {"date": "2018-03-29", "close": 4.95, "volume": 55498.0}, {"date": "2018-04-03", "close": 4.95, "volume": 7161.0}, {"date": "2018-04-04", "close": 4.95, "volume": 6739.0}, {"date": "2018-04-05", "close": 4.8, "volume": 66948.0}, {"date": "2018-04-06", "close": 4.95, "volume": 36303.0}, {"date": "2018-04-09", "close": 4.95, "volume": 9196.0}, {"date": "2018-04-11", "close": 4.8, "volume": 347.0}, {"date": "2018-04-12", "close": 4.95, "volume": 2680.0}, {"date": "2018-04-13", "close": 4.95, "volume": 5097.0}, {"date": "2018-04-16", "close": 4.95, "volume": 16939.0}, {"date": "2018-04-17", "close": 4.8, "volume": 77045.0}, {"date": "2018-04-18", "close": 4.8, "volume": 32169.0}, {"date": "2018-04-19", "close": 4.5, "volume": 63509.0}, {"date": "2018-04-20", "close": 4.35, "volume": 23774.0}, {"date": "2018-04-23", "close": 4.35, "volume": 29370.0}, {"date": "2018-04-24", "close": 4.2, "volume": 32021.0}, {"date": "2018-04-26", "close": 4.2, "volume": 22482.0}, {"date": "2018-04-27", "close": 4.2, "volume": 16690.0}, {"date": "2018-04-30", "close": 4.2, "volume": 33119.0}, {"date": "2018-05-01", "close": 4.2, "volume": 26669.0}, {"date": "2018-05-02", "close": 4.35, "volume": 14588.0}, {"date": "2018-05-03", "close": 4.35, "volume": 11008.0}, {"date": "2018-05-04", "close": 4.5, "volume": 1131.0}, {"date": "2018-05-07", "close": 4.5, "volume": 3117.0}, {"date": "2018-05-08", "close": 4.5, "volume": 13456.0}, {"date": "2018-05-09", "close": 4.35, "volume": 8030.0}, {"date": "2018-05-10", "close": 4.5, "volume": 23046.0}, {"date": "2018-05-14", "close": 4.5, "volume": 4642.0}, {"date": "2018-05-15", "close": 4.5, "volume": 5028.0}, {"date": "2018-05-16", "close": 4.5, "volume": 1667.0}, {"date": "2018-05-17", "close": 4.5, "volume": 3146.0}, {"date": "2018-05-18", "close": 4.5, "volume": 1167.0}, {"date": "2018-05-21", "close": 4.35, "volume": 2108.0}, {"date": "2018-05-22", "close": 4.35, "volume": 43785.0}, {"date": "2018-05-23", "close": 4.35, "volume": 17646.0}, {"date": "2018-05-24", "close": 4.35, "volume": 2510.0}, {"date": "2018-05-25", "close": 4.35, "volume": 21773.0}, {"date": "2018-05-28", "close": 4.35, "volume": 12416.0}, {"date": "2018-05-29", "close": 4.35, "volume": 1985.0}, {"date": "2018-06-01", "close": 4.35, "volume": 8957.0}, {"date": "2018-06-04", "close": 4.5, "volume": 1951.0}, {"date": "2018-06-05", "close": 4.5, "volume": 29519.0}, {"date": "2018-06-06", "close": 4.65, "volume": 1612.0}, {"date": "2018-06-07", "close": 4.65, "volume": 15525.0}, {"date": "2018-06-08", "close": 4.65, "volume": 2571.0}, {"date": "2018-06-12", "close": 4.65, "volume": 1485.0}, {"date": "2018-06-13", "close": 4.65, "volume": 6390.0}, {"date": "2018-06-14", "close": 4.65, "volume": 121.0}, {"date": "2018-06-15", "close": 4.5, "volume": 1509.0}, {"date": "2018-06-18", "close": 4.5, "volume": 263.0}, {"date": "2018-06-19", "close": 4.35, "volume": 12772.0}, {"date": "2018-06-20", "close": 4.5, "volume": 1576.0}, {"date": "2018-06-21", "close": 4.35, "volume": 12640.0}, {"date": "2018-06-22", "close": 4.35, "volume": 12.0}, {"date": "2018-06-25", "close": 4.35, "volume": 2492.0}, {"date": "2018-06-26", "close": 4.2, "volume": 30950.0}, {"date": "2018-06-27", "close": 4.5, "volume": 5614.0}, {"date": "2018-06-28", "close": 4.5, "volume": 6407.0}, {"date": "2018-06-29", "close": 4.5, "volume": 7151.0}, {"date": "2018-07-02", "close": 4.35, "volume": 1165.0}, {"date": "2018-07-03", "close": 4.5, "volume": 838.0}, {"date": "2018-07-05", "close": 4.5, "volume": 3960.0}, {"date": "2018-07-06", "close": 4.35, "volume": 3154.0}, {"date": "2018-07-09", "close": 4.5, "volume": 11015.0}, {"date": "2018-07-10", "close": 4.65, "volume": 11083.0}, {"date": "2018-07-12", "close": 4.65, "volume": 10313.0}, {"date": "2018-07-13", "close": 4.5, "volume": 9743.0}, {"date": "2018-07-16", "close": 4.35, "volume": 12658.0}, {"date": "2018-07-17", "close": 4.5, "volume": 34517.0}, {"date": "2018-07-18", "close": 4.65, "volume": 10000.0}, {"date": "2018-07-19", "close": 4.5, "volume": 4834.0}, {"date": "2018-07-20", "close": 4.5, "volume": 9423.0}, {"date": "2018-07-23", "close": 4.5, "volume": 3181.0}, {"date": "2018-07-24", "close": 4.35, "volume": 156380.0}, {"date": "2018-07-26", "close": 4.5, "volume": 3951.0}, {"date": "2018-07-27", "close": 4.35, "volume": 1530.0}, {"date": "2018-07-30", "close": 4.35, "volume": 11245.0}, {"date": "2018-07-31", "close": 4.35, "volume": 1585.0}, {"date": "2018-08-01", "close": 4.35, "volume": 12717.0}, {"date": "2018-08-02", "close": 4.5, "volume": 83002.0}, {"date": "2018-08-03", "close": 4.2, "volume": 10598.0}, {"date": "2018-08-06", "close": 4.35, "volume": 7002.0}, {"date": "2018-08-07", "close": 4.35, "volume": 192.0}, {"date": "2018-08-08", "close": 4.35, "volume": 120.0}, {"date": "2018-08-09", "close": 4.2, "volume": 1237.0}, {"date": "2018-08-10", "close": 4.2, "volume": 10848.0}, {"date": "2018-08-13", "close": 4.2, "volume": 7635.0}, {"date": "2018-08-14", "close": 4.35, "volume": 42448.0}, {"date": "2018-08-15", "close": 4.2, "volume": 4547.0}, {"date": "2018-08-16", "close": 4.35, "volume": 587.0}, {"date": "2018-08-17", "close": 4.5, "volume": 79582.0}, {"date": "2018-08-20", "close": 4.8, "volume": 50046.0}, {"date": "2018-08-21", "close": 4.65, "volume": 7350.0}, {"date": "2018-08-22", "close": 4.65, "volume": 12622.0}, {"date": "2018-08-23", "close": 4.65, "volume": 29781.0}, {"date": "2018-08-24", "close": 4.5, "volume": 2406.0}, {"date": "2018-08-27", "close": 4.65, "volume": 6850.0}, {"date": "2018-08-29", "close": 4.65, "volume": 29061.0}, {"date": "2018-08-30", "close": 4.5, "volume": 40290.0}, {"date": "2018-08-31", "close": 4.5, "volume": 9819.0}, {"date": "2018-09-03", "close": 4.5, "volume": 9552.0}, {"date": "2018-09-04", "close": 4.5, "volume": 8694.0}, {"date": "2018-09-05", "close": 4.5, "volume": 2149.0}, {"date": "2018-09-07", "close": 4.5, "volume": 8973.0}, {"date": "2018-09-11", "close": 4.5, "volume": 370.0}, {"date": "2018-09-13", "close": 4.5, "volume": 23487.0}, {"date": "2018-09-14", "close": 4.5, "volume": 7205.0}, {"date": "2018-09-17", "close": 4.41, "volume": 1294.0}, {"date": "2018-09-18", "close": 4.35, "volume": 2577.0}, {"date": "2018-09-19", "close": 4.35, "volume": 2794.0}, {"date": "2018-09-20", "close": 4.35, "volume": 11385.0}, {"date": "2018-09-21", "close": 4.5, "volume": 35625.0}, {"date": "2018-09-24", "close": 4.5, "volume": 4421.0}, {"date": "2018-09-25", "close": 4.5, "volume": 3716.0}, {"date": "2018-09-27", "close": 4.5, "volume": 17900.0}, {"date": "2018-09-28", "close": 4.65, "volume": 3274.0}, {"date": "2018-10-01", "close": 4.65, "volume": 6291.0}, {"date": "2018-10-02", "close": 4.65, "volume": 2393.0}, {"date": "2018-10-03", "close": 4.5, "volume": 18882.0}, {"date": "2018-10-04", "close": 4.35, "volume": 5229.0}, {"date": "2018-10-05", "close": 4.35, "volume": 0.0}, {"date": "2018-10-08", "close": 4.5, "volume": 21078.0}, {"date": "2018-10-09", "close": 4.5, "volume": 31709.0}, {"date": "2018-10-10", "close": 4.5, "volume": 9667.0}, {"date": "2018-10-11", "close": 4.35, "volume": 97520.0}, {"date": "2018-10-12", "close": 4.35, "volume": 18884.0}, {"date": "2018-10-15", "close": 4.2, "volume": 4758.0}, {"date": "2018-10-16", "close": 4.35, "volume": 3673.0}, {"date": "2018-10-17", "close": 4.35, "volume": 83.0}, {"date": "2018-10-18", "close": 4.2, "volume": 16843.0}, {"date": "2018-10-19", "close": 4.35, "volume": 863.0}, {"date": "2018-10-22", "close": 4.5, "volume": 5607.0}, {"date": "2018-10-23", "close": 4.41, "volume": 86227.0}, {"date": "2018-10-25", "close": 4.2, "volume": 842.0}, {"date": "2018-10-26", "close": 4.2, "volume": 24282.0}, {"date": "2018-10-29", "close": 4.2, "volume": 2124.0}, {"date": "2018-10-30", "close": 4.35, "volume": 752.0}, {"date": "2018-10-31", "close": 4.2, "volume": 1454.0}, {"date": "2018-11-01", "close": 4.35, "volume": 17032.0}, {"date": "2018-11-02", "close": 4.35, "volume": 4698.0}, {"date": "2018-11-05", "close": 4.35, "volume": 1211.0}, {"date": "2018-11-06", "close": 4.35, "volume": 3919.0}, {"date": "2018-11-07", "close": 4.5, "volume": 188.0}, {"date": "2018-11-08", "close": 4.35, "volume": 13540.0}, {"date": "2018-11-09", "close": 4.35, "volume": 627.0}, {"date": "2018-11-15", "close": 4.5, "volume": 2057.0}, {"date": "2018-11-19", "close": 4.5, "volume": 3368.0}, {"date": "2018-11-20", "close": 4.5, "volume": 2362.0}, {"date": "2018-11-21", "close": 4.2, "volume": 4895.0}, {"date": "2018-11-22", "close": 4.2, "volume": 333.0}, {"date": "2018-11-23", "close": 4.35, "volume": 10184.0}, {"date": "2018-11-26", "close": 4.35, "volume": 30068.0}, {"date": "2018-11-27", "close": 4.35, "volume": 2693.0}, {"date": "2018-11-28", "close": 3.75, "volume": 139237.0}, {"date": "2018-11-29", "close": 3.75, "volume": 13095.0}, {"date": "2018-11-30", "close": 3.9, "volume": 10854.0}, {"date": "2018-12-03", "close": 3.9, "volume": 7591.0}, {"date": "2018-12-04", "close": 3.75, "volume": 9401.0}, {"date": "2018-12-05", "close": 3.6, "volume": 106667.0}, {"date": "2018-12-06", "close": 3.9, "volume": 16629.0}, {"date": "2018-12-07", "close": 3.75, "volume": 6240.0}, {"date": "2018-12-10", "close": 3.75, "volume": 6743.0}, {"date": "2018-12-11", "close": 3.75, "volume": 1101.0}, {"date": "2018-12-13", "close": 3.75, "volume": 6508.0}, {"date": "2018-12-14", "close": 3.75, "volume": 4472.0}, {"date": "2018-12-18", "close": 3.6, "volume": 22478.0}, {"date": "2018-12-19", "close": 3.6, "volume": 35069.0}, {"date": "2018-12-20", "close": 3.6, "volume": 5903.0}, {"date": "2018-12-21", "close": 3.6, "volume": 2061.0}, {"date": "2018-12-24", "close": 3.45, "volume": 22350.0}, {"date": "2018-12-27", "close": 3.6, "volume": 14891.0}, {"date": "2018-12-28", "close": 3.6, "volume": 5380.0}, {"date": "2018-12-31", "close": 3.6, "volume": 5458.0}, {"date": "2019-01-02", "close": 3.6, "volume": 1134.0}, {"date": "2019-01-03", "close": 3.6, "volume": 6758.0}, {"date": "2019-01-04", "close": 3.45, "volume": 28841.0}, {"date": "2019-01-07", "close": 3.45, "volume": 3555.0}, {"date": "2019-01-08", "close": 3.45, "volume": 16403.0}, {"date": "2019-01-09", "close": 3.45, "volume": 18695.0}, {"date": "2019-01-10", "close": 3.6, "volume": 3126.0}, {"date": "2019-01-11", "close": 3.45, "volume": 3943.0}, {"date": "2019-01-14", "close": 3.45, "volume": 2086.0}, {"date": "2019-01-15", "close": 3.45, "volume": 6776.0}, {"date": "2019-01-16", "close": 3.3, "volume": 333.0}, {"date": "2019-01-17", "close": 3.45, "volume": 25513.0}, {"date": "2019-01-18", "close": 3.6, "volume": 11265.0}, {"date": "2019-01-21", "close": 3.45, "volume": 16464.0}, {"date": "2019-01-22", "close": 3.45, "volume": 20950.0}, {"date": "2019-01-23", "close": 3.45, "volume": 1738.0}, {"date": "2019-01-24", "close": 3.45, "volume": 341.0}, {"date": "2019-01-25", "close": 3.6, "volume": 10333.0}, {"date": "2019-01-29", "close": 3.6, "volume": 461.0}, {"date": "2019-01-30", "close": 3.6, "volume": 6667.0}, {"date": "2019-01-31", "close": 3.6, "volume": 671.0}, {"date": "2019-02-01", "close": 3.6, "volume": 20109.0}, {"date": "2019-02-04", "close": 3.6, "volume": 24843.0}, {"date": "2019-02-05", "close": 3.75, "volume": 10751.0}, {"date": "2019-02-06", "close": 3.75, "volume": 1340.0}, {"date": "2019-02-07", "close": 3.75, "volume": 2960.0}, {"date": "2019-02-08", "close": 3.6, "volume": 13701.0}, {"date": "2019-02-11", "close": 3.75, "volume": 5260.0}, {"date": "2019-02-12", "close": 3.6, "volume": 19771.0}, {"date": "2019-02-13", "close": 3.75, "volume": 16293.0}, {"date": "2019-02-14", "close": 3.75, "volume": 18547.0}, {"date": "2019-02-15", "close": 3.75, "volume": 11707.0}, {"date": "2019-02-18", "close": 3.75, "volume": 2331.0}, {"date": "2019-02-19", "close": 3.75, "volume": 8115.0}, {"date": "2019-02-20", "close": 3.6, "volume": 323.0}, {"date": "2019-02-21", "close": 3.75, "volume": 20500.0}, {"date": "2019-02-22", "close": 3.9, "volume": 72915.0}, {"date": "2019-02-25", "close": 4.05, "volume": 37989.0}, {"date": "2019-02-26", "close": 3.9, "volume": 33059.0}, {"date": "2019-02-27", "close": 3.9, "volume": 33364.0}, {"date": "2019-02-28", "close": 3.45, "volume": 43114.0}, {"date": "2019-03-01", "close": 3.6, "volume": 15947.0}, {"date": "2019-03-04", "close": 3.45, "volume": 20313.0}, {"date": "2019-03-05", "close": 3.6, "volume": 641.0}, {"date": "2019-03-06", "close": 3.6, "volume": 1570.0}, {"date": "2019-03-07", "close": 3.6, "volume": 8799.0}, {"date": "2019-03-08", "close": 3.6, "volume": 431.0}, {"date": "2019-03-11", "close": 3.45, "volume": 20840.0}, {"date": "2019-03-14", "close": 3.9, "volume": 54507.0}, {"date": "2019-03-15", "close": 3.9, "volume": 6939.0}, {"date": "2019-03-18", "close": 3.9, "volume": 620.0}, {"date": "2019-03-19", "close": 3.9, "volume": 70084.0}, {"date": "2019-03-20", "close": 3.75, "volume": 8477.0}, {"date": "2019-03-21", "close": 3.9, "volume": 29679.0}, {"date": "2019-03-22", "close": 3.9, "volume": 12398.0}, {"date": "2019-03-26", "close": 3.75, "volume": 1390.0}, {"date": "2019-03-27", "close": 3.75, "volume": 333.0}, {"date": "2019-03-28", "close": 3.75, "volume": 600.0}, {"date": "2019-03-29", "close": 3.9, "volume": 7563.0}, {"date": "2019-04-01", "close": 3.9, "volume": 1732.0}, {"date": "2019-04-02", "close": 3.9, "volume": 14610.0}, {"date": "2019-04-03", "close": 3.9, "volume": 3004.0}, {"date": "2019-04-04", "close": 3.9, "volume": 3969.0}, {"date": "2019-04-08", "close": 3.75, "volume": 4509.0}, {"date": "2019-04-09", "close": 3.9, "volume": 2620.0}, {"date": "2019-04-10", "close": 3.75, "volume": 2421.0}, {"date": "2019-04-11", "close": 3.9, "volume": 26148.0}, {"date": "2019-04-15", "close": 3.75, "volume": 3714.0}, {"date": "2019-04-16", "close": 3.75, "volume": 164116.0}, {"date": "2019-04-17", "close": 3.6, "volume": 215.0}, {"date": "2019-04-18", "close": 3.6, "volume": 7333.0}, {"date": "2019-04-23", "close": 3.6, "volume": 3242.0}, {"date": "2019-04-24", "close": 3.9, "volume": 28335.0}, {"date": "2019-04-26", "close": 3.75, "volume": 1551.0}, {"date": "2019-04-29", "close": 3.75, "volume": 1449.0}, {"date": "2019-05-01", "close": 3.75, "volume": 21057.0}, {"date": "2019-05-02", "close": 3.75, "volume": 10000.0}, {"date": "2019-05-03", "close": 3.75, "volume": 4518.0}, {"date": "2019-05-06", "close": 3.75, "volume": 4543.0}, {"date": "2019-05-07", "close": 3.6, "volume": 96656.0}, {"date": "2019-05-08", "close": 3.6, "volume": 885.0}, {"date": "2019-05-09", "close": 3.45, "volume": 4316.0}, {"date": "2019-05-13", "close": 3.6, "volume": 13333.0}, {"date": "2019-05-14", "close": 3.45, "volume": 3595.0}, {"date": "2019-05-15", "close": 3.3, "volume": 20269.0}, {"date": "2019-05-16", "close": 3.45, "volume": 5833.0}, {"date": "2019-05-17", "close": 3.6, "volume": 10591.0}, {"date": "2019-05-20", "close": 3.75, "volume": 11783.0}, {"date": "2019-05-21", "close": 3.6, "volume": 500.0}, {"date": "2019-05-22", "close": 3.6, "volume": 27161.0}, {"date": "2019-05-23", "close": 3.6, "volume": 9867.0}, {"date": "2019-05-28", "close": 3.45, "volume": 1187.0}, {"date": "2019-05-30", "close": 3.45, "volume": 709.0}, {"date": "2019-05-31", "close": 3.45, "volume": 15581.0}, {"date": "2019-06-03", "close": 3.45, "volume": 12830.0}, {"date": "2019-06-04", "close": 3.45, "volume": 4227.0}, {"date": "2019-06-05", "close": 3.45, "volume": 1794.0}, {"date": "2019-06-06", "close": 3.3, "volume": 16123.0}, {"date": "2019-06-07", "close": 3.3, "volume": 14475.0}, {"date": "2019-06-11", "close": 3.3, "volume": 14862.0}, {"date": "2019-06-12", "close": 3.3, "volume": 14654.0}, {"date": "2019-06-14", "close": 3.3, "volume": 987.0}, {"date": "2019-06-17", "close": 3.45, "volume": 25022.0}, {"date": "2019-06-18", "close": 3.3, "volume": 9589.0}, {"date": "2019-06-19", "close": 3.3, "volume": 20289.0}, {"date": "2019-06-20", "close": 3.3, "volume": 18518.0}, {"date": "2019-06-21", "close": 3.3, "volume": 14958.0}, {"date": "2019-06-24", "close": 3.45, "volume": 29157.0}, {"date": "2019-06-25", "close": 3.45, "volume": 37473.0}, {"date": "2019-06-26", "close": 3.15, "volume": 43527.0}, {"date": "2019-06-27", "close": 3.0, "volume": 98941.0}, {"date": "2019-06-28", "close": 3.0, "volume": 19489.0}, {"date": "2019-07-01", "close": 3.3, "volume": 33353.0}, {"date": "2019-07-02", "close": 3.3, "volume": 50814.0}, {"date": "2019-07-04", "close": 3.3, "volume": 11177.0}, {"date": "2019-07-05", "close": 3.15, "volume": 4041.0}, {"date": "2019-07-08", "close": 3.3, "volume": 34725.0}, {"date": "2019-07-09", "close": 3.3, "volume": 814.0}, {"date": "2019-07-10", "close": 3.15, "volume": 8771.0}, {"date": "2019-07-12", "close": 3.15, "volume": 777.0}, {"date": "2019-07-15", "close": 3.15, "volume": 21470.0}, {"date": "2019-07-16", "close": 3.15, "volume": 3638.0}, {"date": "2019-07-17", "close": 3.15, "volume": 13902.0}, {"date": "2019-07-18", "close": 3.45, "volume": 32486.0}, {"date": "2019-07-19", "close": 3.45, "volume": 17107.0}, {"date": "2019-07-22", "close": 3.45, "volume": 3333.0}, {"date": "2019-07-23", "close": 3.45, "volume": 150.0}, {"date": "2019-07-24", "close": 3.3, "volume": 53.0}, {"date": "2019-07-25", "close": 3.3, "volume": 1579.0}, {"date": "2019-07-26", "close": 3.3, "volume": 18900.0}, {"date": "2019-07-29", "close": 3.45, "volume": 6161.0}, {"date": "2019-07-31", "close": 3.6, "volume": 7476.0}, {"date": "2019-08-01", "close": 3.45, "volume": 12028.0}, {"date": "2019-08-02", "close": 3.45, "volume": 261.0}, {"date": "2019-08-06", "close": 3.45, "volume": 25515.0}, {"date": "2019-08-07", "close": 3.3, "volume": 2066.0}, {"date": "2019-08-08", "close": 3.3, "volume": 341.0}, {"date": "2019-08-09", "close": 3.3, "volume": 8498.0}, {"date": "2019-08-12", "close": 3.6, "volume": 10539.0}, {"date": "2019-08-13", "close": 3.3, "volume": 1333.0}, {"date": "2019-08-16", "close": 3.3, "volume": 16723.0}, {"date": "2019-08-19", "close": 3.3, "volume": 3000.0}, {"date": "2019-08-20", "close": 3.3, "volume": 365.0}, {"date": "2019-08-21", "close": 3.0, "volume": 65763.0}, {"date": "2019-08-22", "close": 3.0, "volume": 7270.0}, {"date": "2019-08-23", "close": 3.3, "volume": 10181.0}, {"date": "2019-08-26", "close": 3.3, "volume": 6136.0}, {"date": "2019-08-28", "close": 3.15, "volume": 266.0}, {"date": "2019-08-29", "close": 3.15, "volume": 1158.0}, {"date": "2019-08-30", "close": 3.3, "volume": 2016.0}, {"date": "2019-09-02", "close": 3.15, "volume": 16926.0}, {"date": "2019-09-03", "close": 3.15, "volume": 35.0}, {"date": "2019-09-04", "close": 3.45, "volume": 23244.0}, {"date": "2019-09-05", "close": 3.45, "volume": 19954.0}, {"date": "2019-09-09", "close": 3.45, "volume": 16787.0}, {"date": "2019-09-10", "close": 3.3, "volume": 933.0}, {"date": "2019-09-12", "close": 3.3, "volume": 7583.0}, {"date": "2019-09-13", "close": 3.3, "volume": 18252.0}, {"date": "2019-09-16", "close": 3.45, "volume": 4077.0}, {"date": "2019-09-18", "close": 3.45, "volume": 1462.0}, {"date": "2019-09-19", "close": 3.45, "volume": 55712.0}, {"date": "2019-09-20", "close": 3.45, "volume": 3672.0}, {"date": "2019-09-23", "close": 3.45, "volume": 920.0}, {"date": "2019-09-24", "close": 3.45, "volume": 2133.0}, {"date": "2019-09-25", "close": 3.45, "volume": 333.0}, {"date": "2019-09-26", "close": 3.45, "volume": 628.0}, {"date": "2019-09-27", "close": 3.45, "volume": 10734.0}, {"date": "2019-09-30", "close": 3.45, "volume": 24961.0}, {"date": "2019-10-01", "close": 3.45, "volume": 11505.0}, {"date": "2019-10-02", "close": 3.3, "volume": 16667.0}, {"date": "2019-10-03", "close": 3.36, "volume": 32153.0}, {"date": "2019-10-04", "close": 3.3, "volume": 2667.0}, {"date": "2019-10-07", "close": 3.3, "volume": 9172.0}, {"date": "2019-10-08", "close": 3.3, "volume": 3333.0}, {"date": "2019-10-10", "close": 3.45, "volume": 9557.0}, {"date": "2019-10-14", "close": 3.36, "volume": 2167.0}, {"date": "2019-10-16", "close": 3.45, "volume": 4727.0}, {"date": "2019-10-17", "close": 3.45, "volume": 793.0}, {"date": "2019-10-22", "close": 3.3, "volume": 8345.0}, {"date": "2019-10-23", "close": 3.45, "volume": 15055.0}, {"date": "2019-10-24", "close": 3.3, "volume": 13277.0}, {"date": "2019-10-28", "close": 3.3, "volume": 8397.0}, {"date": "2019-10-29", "close": 3.45, "volume": 6678.0}, {"date": "2019-10-30", "close": 3.45, "volume": 17468.0}, {"date": "2019-11-04", "close": 3.36, "volume": 10750.0}, {"date": "2019-11-06", "close": 3.36, "volume": 9850.0}, {"date": "2019-11-07", "close": 3.45, "volume": 83017.0}, {"date": "2019-11-08", "close": 3.45, "volume": 1833.0}, {"date": "2019-11-11", "close": 3.45, "volume": 8399.0}, {"date": "2019-11-14", "close": 3.45, "volume": 29074.0}, {"date": "2019-11-15", "close": 3.45, "volume": 30780.0}, {"date": "2019-11-18", "close": 3.36, "volume": 1855.0}, {"date": "2019-11-19", "close": 3.45, "volume": 16155.0}, {"date": "2019-11-20", "close": 3.45, "volume": 34445.0}, {"date": "2019-11-21", "close": 3.45, "volume": 5172.0}, {"date": "2019-11-25", "close": 3.45, "volume": 1032.0}, {"date": "2019-11-26", "close": 3.45, "volume": 3542.0}, {"date": "2019-11-28", "close": 3.45, "volume": 5559.0}, {"date": "2019-12-03", "close": 3.45, "volume": 5211.0}, {"date": "2019-12-04", "close": 3.45, "volume": 3644.0}, {"date": "2019-12-06", "close": 3.3, "volume": 14333.0}, {"date": "2019-12-09", "close": 3.36, "volume": 70000.0}, {"date": "2019-12-11", "close": 3.45, "volume": 732.0}, {"date": "2019-12-12", "close": 3.45, "volume": 2370.0}, {"date": "2019-12-13", "close": 3.3, "volume": 68842.0}, {"date": "2019-12-16", "close": 3.3, "volume": 4340.0}, {"date": "2019-12-17", "close": 3.3, "volume": 667.0}, {"date": "2019-12-18", "close": 3.45, "volume": 1000.0}, {"date": "2019-12-20", "close": 3.45, "volume": 3569.0}, {"date": "2019-12-23", "close": 3.6, "volume": 2325.0}, {"date": "2019-12-24", "close": 3.6, "volume": 1030.0}, {"date": "2019-12-31", "close": 3.6, "volume": 1333.0}, {"date": "2020-01-03", "close": 3.45, "volume": 300.0}, {"date": "2020-01-06", "close": 3.45, "volume": 700.0}, {"date": "2020-01-09", "close": 3.45, "volume": 7013.0}, {"date": "2020-01-13", "close": 3.45, "volume": 1202.0}, {"date": "2020-01-14", "close": 3.45, "volume": 333.0}, {"date": "2020-01-15", "close": 3.45, "volume": 150.0}, {"date": "2020-01-16", "close": 3.3, "volume": 8097.0}, {"date": "2020-01-17", "close": 3.3, "volume": 9751.0}, {"date": "2020-01-20", "close": 3.3, "volume": 4000.0}, {"date": "2020-01-21", "close": 3.3, "volume": 333.0}, {"date": "2020-01-23", "close": 3.45, "volume": 7975.0}, {"date": "2020-01-24", "close": 3.6, "volume": 833.0}, {"date": "2020-01-29", "close": 3.45, "volume": 7797.0}, {"date": "2020-01-30", "close": 3.6, "volume": 64907.0}, {"date": "2020-01-31", "close": 3.6, "volume": 2333.0}, {"date": "2020-02-05", "close": 3.9, "volume": 19159.0}, {"date": "2020-02-06", "close": 3.9, "volume": 11490.0}, {"date": "2020-02-07", "close": 4.05, "volume": 70243.0}, {"date": "2020-02-11", "close": 4.2, "volume": 5795.0}, {"date": "2020-02-14", "close": 4.2, "volume": 17003.0}, {"date": "2020-02-17", "close": 4.5, "volume": 34474.0}, {"date": "2020-02-18", "close": 4.35, "volume": 18419.0}, {"date": "2020-02-19", "close": 4.2, "volume": 7570.0}, {"date": "2020-02-20", "close": 4.2, "volume": 200.0}, {"date": "2020-02-21", "close": 4.2, "volume": 1863.0}, {"date": "2020-02-24", "close": 4.05, "volume": 4037.0}, {"date": "2020-02-25", "close": 3.9, "volume": 17555.0}, {"date": "2020-02-26", "close": 3.6, "volume": 3706.0}, {"date": "2020-02-27", "close": 3.6, "volume": 16009.0}, {"date": "2020-02-28", "close": 3.45, "volume": 10380.0}, {"date": "2020-03-02", "close": 3.6, "volume": 6864.0}, {"date": "2020-03-03", "close": 3.75, "volume": 2328.0}, {"date": "2020-03-04", "close": 3.45, "volume": 2503.0}, {"date": "2020-03-05", "close": 3.45, "volume": 17105.0}, {"date": "2020-03-06", "close": 3.45, "volume": 6349.0}, {"date": "2020-03-09", "close": 3.15, "volume": 24279.0}, {"date": "2020-03-10", "close": 3.15, "volume": 7185.0}, {"date": "2020-03-11", "close": 3.3, "volume": 333.0}, {"date": "2020-03-12", "close": 3.0, "volume": 22420.0}, {"date": "2020-03-13", "close": 2.97, "volume": 11606.0}, {"date": "2020-03-16", "close": 2.79, "volume": 2833.0}, {"date": "2020-03-17", "close": 2.85, "volume": 5464.0}, {"date": "2020-03-18", "close": 2.55, "volume": 24554.0}, {"date": "2020-03-19", "close": 2.43, "volume": 8137.0}, {"date": "2020-03-23", "close": 2.34, "volume": 25434.0}, {"date": "2020-03-24", "close": 2.4, "volume": 5360.0}, {"date": "2020-03-25", "close": 2.67, "volume": 6555.0}, {"date": "2020-03-26", "close": 2.73, "volume": 11895.0}, {"date": "2020-03-27", "close": 2.73, "volume": 10125.0}, {"date": "2020-03-30", "close": 2.76, "volume": 12174.0}, {"date": "2020-03-31", "close": 2.76, "volume": 17267.0}, {"date": "2020-04-01", "close": 2.88, "volume": 4948.0}, {"date": "2020-04-06", "close": 3.0, "volume": 6667.0}, {"date": "2020-04-07", "close": 3.15, "volume": 1698.0}, {"date": "2020-04-09", "close": 2.94, "volume": 1902.0}, {"date": "2020-04-14", "close": 2.97, "volume": 1045.0}, {"date": "2020-04-15", "close": 2.97, "volume": 1752.0}, {"date": "2020-04-16", "close": 2.97, "volume": 4767.0}, {"date": "2020-04-17", "close": 2.85, "volume": 5000.0}, {"date": "2020-04-20", "close": 2.94, "volume": 10687.0}, {"date": "2020-04-21", "close": 2.85, "volume": 445.0}, {"date": "2020-04-24", "close": 2.88, "volume": 142.0}, {"date": "2020-04-28", "close": 2.88, "volume": 2333.0}, {"date": "2020-04-30", "close": 3.0, "volume": 9801.0}, {"date": "2020-05-01", "close": 3.15, "volume": 7908.0}, {"date": "2020-05-04", "close": 3.0, "volume": 12550.0}, {"date": "2020-05-05", "close": 3.0, "volume": 6344.0}, {"date": "2020-05-06", "close": 3.0, "volume": 12092.0}, {"date": "2020-05-07", "close": 3.15, "volume": 17504.0}, {"date": "2020-05-08", "close": 3.0, "volume": 223.0}, {"date": "2020-05-11", "close": 3.15, "volume": 5610.0}, {"date": "2020-05-12", "close": 3.15, "volume": 385.0}, {"date": "2020-05-13", "close": 3.15, "volume": 1612.0}, {"date": "2020-05-20", "close": 3.0, "volume": 4207.0}, {"date": "2020-05-21", "close": 3.0, "volume": 4900.0}, {"date": "2020-05-22", "close": 3.0, "volume": 3323.0}, {"date": "2020-05-25", "close": 3.0, "volume": 14708.0}, {"date": "2020-05-27", "close": 3.15, "volume": 20894.0}, {"date": "2020-05-28", "close": 3.0, "volume": 32799.0}, {"date": "2020-05-29", "close": 3.0, "volume": 15687.0}, {"date": "2020-06-02", "close": 3.0, "volume": 1333.0}, {"date": "2020-06-03", "close": 2.94, "volume": 1159.0}, {"date": "2020-06-04", "close": 3.0, "volume": 2107.0}, {"date": "2020-06-05", "close": 3.0, "volume": 73177.0}, {"date": "2020-06-09", "close": 3.3, "volume": 27205.0}, {"date": "2020-06-10", "close": 3.15, "volume": 602.0}, {"date": "2020-06-11", "close": 3.45, "volume": 22208.0}, {"date": "2020-06-12", "close": 3.15, "volume": 10230.0}, {"date": "2020-06-15", "close": 3.0, "volume": 3622.0}, {"date": "2020-06-16", "close": 3.15, "volume": 1661.0}, {"date": "2020-06-18", "close": 3.6, "volume": 23926.0}, {"date": "2020-06-22", "close": 3.6, "volume": 5648.0}, {"date": "2020-06-24", "close": 3.51, "volume": 7554.0}, {"date": "2020-06-25", "close": 3.6, "volume": 68251.0}, {"date": "2020-06-26", "close": 3.6, "volume": 3427.0}, {"date": "2020-06-29", "close": 3.45, "volume": 790.0}, {"date": "2020-06-30", "close": 3.6, "volume": 4394.0}, {"date": "2020-07-01", "close": 3.75, "volume": 106.0}, {"date": "2020-07-02", "close": 3.45, "volume": 20397.0}, {"date": "2020-07-03", "close": 3.6, "volume": 18153.0}, {"date": "2020-07-07", "close": 3.45, "volume": 5000.0}, {"date": "2020-07-08", "close": 3.45, "volume": 2394.0}, {"date": "2020-07-10", "close": 3.3, "volume": 41.0}, {"date": "2020-07-13", "close": 3.3, "volume": 10383.0}, {"date": "2020-07-14", "close": 3.45, "volume": 8189.0}, {"date": "2020-07-15", "close": 3.45, "volume": 52.0}, {"date": "2020-07-20", "close": 3.45, "volume": 663.0}, {"date": "2020-07-21", "close": 3.45, "volume": 2.0}, {"date": "2020-07-24", "close": 3.15, "volume": 4333.0}, {"date": "2020-07-27", "close": 3.3, "volume": 5700.0}, {"date": "2020-07-28", "close": 3.3, "volume": 8822.0}, {"date": "2020-07-29", "close": 3.3, "volume": 10109.0}, {"date": "2020-07-30", "close": 3.6, "volume": 12190.0}, {"date": "2020-07-31", "close": 3.45, "volume": 651.0}, {"date": "2020-08-03", "close": 3.75, "volume": 33649.0}, {"date": "2020-08-04", "close": 3.75, "volume": 1346.0}, {"date": "2020-08-05", "close": 3.9, "volume": 15008.0}, {"date": "2020-08-06", "close": 3.9, "volume": 20253.0}, {"date": "2020-08-07", "close": 3.9, "volume": 18717.0}, {"date": "2020-08-10", "close": 3.75, "volume": 667.0}, {"date": "2020-08-11", "close": 3.75, "volume": 440.0}, {"date": "2020-08-12", "close": 3.75, "volume": 2372.0}, {"date": "2020-08-13", "close": 3.45, "volume": 5840.0}, {"date": "2020-08-14", "close": 3.9, "volume": 4474.0}, {"date": "2020-08-17", "close": 3.6, "volume": 4400.0}, {"date": "2020-08-18", "close": 3.6, "volume": 1477.0}, {"date": "2020-08-19", "close": 3.75, "volume": 573.0}, {"date": "2020-08-20", "close": 3.45, "volume": 600.0}, {"date": "2020-08-21", "close": 3.9, "volume": 10959.0}, {"date": "2020-08-24", "close": 3.9, "volume": 17181.0}, {"date": "2020-08-25", "close": 4.35, "volume": 27100.0}, {"date": "2020-08-26", "close": 4.2, "volume": 28492.0}, {"date": "2020-08-27", "close": 4.2, "volume": 15205.0}, {"date": "2020-08-28", "close": 4.05, "volume": 400.0}, {"date": "2020-08-31", "close": 3.9, "volume": 434.0}, {"date": "2020-09-01", "close": 3.9, "volume": 53251.0}, {"date": "2020-09-02", "close": 3.9, "volume": 254.0}, {"date": "2020-09-04", "close": 3.9, "volume": 24.0}, {"date": "2020-09-07", "close": 3.75, "volume": 217.0}, {"date": "2020-09-08", "close": 3.75, "volume": 5898.0}, {"date": "2020-09-09", "close": 3.75, "volume": 3367.0}, {"date": "2020-09-10", "close": 3.6, "volume": 25263.0}, {"date": "2020-09-11", "close": 3.75, "volume": 7076.0}, {"date": "2020-09-14", "close": 3.75, "volume": 5967.0}, {"date": "2020-09-15", "close": 3.9, "volume": 29206.0}, {"date": "2020-09-16", "close": 3.9, "volume": 1667.0}, {"date": "2020-09-18", "close": 4.05, "volume": 1166.0}, {"date": "2020-09-22", "close": 4.2, "volume": 31669.0}, {"date": "2020-09-23", "close": 4.2, "volume": 3900.0}, {"date": "2020-09-24", "close": 3.9, "volume": 1816.0}, {"date": "2020-09-28", "close": 4.2, "volume": 5804.0}, {"date": "2020-09-29", "close": 4.05, "volume": 5928.0}, {"date": "2020-09-30", "close": 4.05, "volume": 9274.0}, {"date": "2020-10-01", "close": 4.05, "volume": 575.0}, {"date": "2020-10-02", "close": 3.9, "volume": 4958.0}, {"date": "2020-10-05", "close": 4.2, "volume": 1026.0}, {"date": "2020-10-06", "close": 4.2, "volume": 16840.0}, {"date": "2020-10-07", "close": 4.35, "volume": 5491.0}, {"date": "2020-10-08", "close": 4.2, "volume": 7011.0}, {"date": "2020-10-09", "close": 4.2, "volume": 818.0}, {"date": "2020-10-12", "close": 4.35, "volume": 88956.0}, {"date": "2020-10-13", "close": 4.5, "volume": 4503.0}, {"date": "2020-10-14", "close": 4.5, "volume": 1518.0}, {"date": "2020-10-15", "close": 4.41, "volume": 3334.0}, {"date": "2020-10-16", "close": 4.5, "volume": 4411.0}, {"date": "2020-10-19", "close": 4.5, "volume": 18048.0}, {"date": "2020-10-20", "close": 4.5, "volume": 4333.0}, {"date": "2020-10-21", "close": 4.5, "volume": 4000.0}, {"date": "2020-10-22", "close": 4.95, "volume": 75396.0}, {"date": "2020-10-23", "close": 5.1, "volume": 30419.0}, {"date": "2020-10-26", "close": 4.95, "volume": 10339.0}, {"date": "2020-10-27", "close": 4.95, "volume": 14120.0}, {"date": "2020-10-28", "close": 5.25, "volume": 14287.0}, {"date": "2020-10-29", "close": 5.25, "volume": 16601.0}, {"date": "2020-10-30", "close": 5.1, "volume": 10758.0}, {"date": "2020-11-02", "close": 5.1, "volume": 13515.0}, {"date": "2020-11-03", "close": 5.1, "volume": 5446.0}, {"date": "2020-11-04", "close": 5.1, "volume": 6658.0}, {"date": "2020-11-16", "close": 5.5, "volume": 29.0}, {"date": "2020-11-17", "close": 5.44, "volume": 8475.0}, {"date": "2020-11-18", "close": 5.3, "volume": 7144.0}, {"date": "2020-11-19", "close": 5.4, "volume": 5136.0}, {"date": "2020-11-20", "close": 5.32, "volume": 6779.0}, {"date": "2020-11-23", "close": 5.4, "volume": 8320.0}, {"date": "2020-11-24", "close": 5.45, "volume": 33355.0}, {"date": "2020-11-25", "close": 5.33, "volume": 26449.0}, {"date": "2020-11-26", "close": 5.26, "volume": 1500.0}, {"date": "2020-11-27", "close": 5.36, "volume": 1918.0}, {"date": "2020-11-30", "close": 5.3, "volume": 215.0}, {"date": "2020-12-01", "close": 5.37, "volume": 72651.0}, {"date": "2020-12-02", "close": 5.3, "volume": 20738.0}, {"date": "2020-12-03", "close": 5.24, "volume": 9839.0}, {"date": "2020-12-04", "close": 5.26, "volume": 4960.0}, {"date": "2020-12-07", "close": 5.35, "volume": 12905.0}, {"date": "2020-12-08", "close": 5.36, "volume": 6197.0}, {"date": "2020-12-09", "close": 5.45, "volume": 1985.0}, {"date": "2020-12-10", "close": 5.44, "volume": 6040.0}, {"date": "2020-12-11", "close": 5.4, "volume": 19351.0}, {"date": "2020-12-14", "close": 5.35, "volume": 2159.0}, {"date": "2020-12-15", "close": 5.28, "volume": 3696.0}, {"date": "2020-12-16", "close": 5.25, "volume": 6038.0}, {"date": "2020-12-17", "close": 5.5, "volume": 77782.0}, {"date": "2020-12-18", "close": 5.6, "volume": 7421.0}, {"date": "2020-12-21", "close": 5.73, "volume": 10935.0}, {"date": "2020-12-22", "close": 5.86, "volume": 10072.0}, {"date": "2020-12-23", "close": 5.95, "volume": 107980.0}, {"date": "2020-12-24", "close": 6.1, "volume": 22973.0}, {"date": "2020-12-29", "close": 6.2, "volume": 12795.0}, {"date": "2020-12-30", "close": 5.91, "volume": 16666.0}, {"date": "2020-12-31", "close": 5.95, "volume": 1115.0}, {"date": "2021-01-04", "close": 6.14, "volume": 11924.0}, {"date": "2021-01-05", "close": 6.21, "volume": 40328.0}, {"date": "2021-01-06", "close": 6.36, "volume": 20257.0}, {"date": "2021-01-07", "close": 6.65, "volume": 24854.0}, {"date": "2021-01-08", "close": 6.8, "volume": 18353.0}, {"date": "2021-01-11", "close": 6.94, "volume": 11966.0}, {"date": "2021-01-12", "close": 6.81, "volume": 13371.0}, {"date": "2021-01-13", "close": 6.8, "volume": 12847.0}, {"date": "2021-01-14", "close": 6.8, "volume": 24638.0}, {"date": "2021-01-15", "close": 6.74, "volume": 20233.0}, {"date": "2021-01-18", "close": 6.74, "volume": 11819.0}, {"date": "2021-01-19", "close": 6.72, "volume": 46290.0}, {"date": "2021-01-20", "close": 6.6, "volume": 6352.0}, {"date": "2021-01-21", "close": 6.66, "volume": 7647.0}, {"date": "2021-01-22", "close": 6.66, "volume": 7267.0}, {"date": "2021-01-25", "close": 6.55, "volume": 11601.0}, {"date": "2021-01-27", "close": 6.5, "volume": 30919.0}, {"date": "2021-01-28", "close": 6.41, "volume": 5849.0}, {"date": "2021-01-29", "close": 6.3, "volume": 5816.0}, {"date": "2021-02-01", "close": 6.25, "volume": 6467.0}, {"date": "2021-02-02", "close": 6.23, "volume": 3850.0}, {"date": "2021-02-03", "close": 6.24, "volume": 5473.0}, {"date": "2021-02-04", "close": 5.85, "volume": 20712.0}, {"date": "2021-02-05", "close": 5.87, "volume": 5150.0}, {"date": "2021-02-08", "close": 5.95, "volume": 15817.0}, {"date": "2021-02-09", "close": 5.84, "volume": 12312.0}, {"date": "2021-02-11", "close": 5.85, "volume": 34327.0}, {"date": "2021-02-12", "close": 5.85, "volume": 3730.0}, {"date": "2021-02-15", "close": 5.86, "volume": 1274.0}, {"date": "2021-02-16", "close": 6.18, "volume": 28904.0}, {"date": "2021-02-17", "close": 6.19, "volume": 5075.0}, {"date": "2021-02-18", "close": 6.1, "volume": 1314.0}, {"date": "2021-02-19", "close": 6.1, "volume": 4837.0}, {"date": "2021-02-22", "close": 5.95, "volume": 11345.0}, {"date": "2021-02-23", "close": 5.9, "volume": 34970.0}, {"date": "2021-02-24", "close": 6.09, "volume": 18021.0}, {"date": "2021-02-25", "close": 6.03, "volume": 19071.0}, {"date": "2021-02-26", "close": 6.2, "volume": 108650.0}, {"date": "2021-03-01", "close": 6.3, "volume": 49906.0}, {"date": "2021-03-02", "close": 6.68, "volume": 138262.0}, {"date": "2021-03-03", "close": 6.67, "volume": 10559.0}, {"date": "2021-03-04", "close": 6.75, "volume": 31102.0}, {"date": "2021-03-05", "close": 6.7, "volume": 36694.0}, {"date": "2021-03-08", "close": 6.9, "volume": 101965.0}, {"date": "2021-03-09", "close": 7.0, "volume": 68533.0}, {"date": "2021-03-10", "close": 6.5, "volume": 15398.0}, {"date": "2021-03-11", "close": 6.4, "volume": 8557.0}, {"date": "2021-03-12", "close": 6.29, "volume": 6507.0}, {"date": "2021-03-15", "close": 6.5, "volume": 49911.0}, {"date": "2021-03-16", "close": 6.37, "volume": 400.0}, {"date": "2021-03-17", "close": 6.5, "volume": 31036.0}, {"date": "2021-03-18", "close": 6.37, "volume": 4619.0}, {"date": "2021-03-22", "close": 6.33, "volume": 10237.0}, {"date": "2021-03-23", "close": 6.4, "volume": 15744.0}, {"date": "2021-03-24", "close": 6.45, "volume": 3440.0}, {"date": "2021-03-25", "close": 6.3, "volume": 63987.0}, {"date": "2021-03-26", "close": 6.15, "volume": 7869.0}, {"date": "2021-03-29", "close": 6.2, "volume": 10347.0}, {"date": "2021-03-30", "close": 6.07, "volume": 17003.0}, {"date": "2021-03-31", "close": 6.17, "volume": 11172.0}, {"date": "2021-04-01", "close": 6.2, "volume": 23020.0}, {"date": "2021-04-06", "close": 6.2, "volume": 10241.0}, {"date": "2021-04-07", "close": 6.15, "volume": 8193.0}, {"date": "2021-04-08", "close": 6.1, "volume": 12843.0}, {"date": "2021-04-09", "close": 6.05, "volume": 21676.0}, {"date": "2021-04-12", "close": 5.94, "volume": 26579.0}, {"date": "2021-04-13", "close": 6.14, "volume": 153704.0}, {"date": "2021-04-14", "close": 7.4, "volume": 333365.0}, {"date": "2021-04-15", "close": 7.55, "volume": 357530.0}, {"date": "2021-04-16", "close": 7.45, "volume": 71513.0}, {"date": "2021-04-19", "close": 7.95, "volume": 345754.0}, {"date": "2021-04-20", "close": 7.92, "volume": 260898.0}, {"date": "2021-04-21", "close": 7.64, "volume": 105737.0}, {"date": "2021-04-22", "close": 7.58, "volume": 78857.0}, {"date": "2021-04-23", "close": 7.5, "volume": 136872.0}, {"date": "2021-04-26", "close": 7.75, "volume": 48713.0}, {"date": "2021-04-27", "close": 7.66, "volume": 18090.0}, {"date": "2021-04-28", "close": 7.58, "volume": 22504.0}, {"date": "2021-04-29", "close": 7.27, "volume": 52063.0}, {"date": "2021-04-30", "close": 7.3, "volume": 56619.0}, {"date": "2021-05-03", "close": 7.19, "volume": 23901.0}, {"date": "2021-05-04", "close": 7.45, "volume": 47814.0}, {"date": "2021-05-05", "close": 7.47, "volume": 12990.0}, {"date": "2021-05-06", "close": 7.4, "volume": 9744.0}, {"date": "2021-05-07", "close": 7.35, "volume": 29289.0}, {"date": "2021-05-10", "close": 7.36, "volume": 25157.0}, {"date": "2021-05-11", "close": 7.36, "volume": 25967.0}, {"date": "2021-05-12", "close": 7.25, "volume": 19288.0}, {"date": "2021-05-13", "close": 7.22, "volume": 8174.0}, {"date": "2021-05-14", "close": 7.1, "volume": 95070.0}, {"date": "2021-05-17", "close": 7.01, "volume": 45917.0}, {"date": "2021-05-18", "close": 6.98, "volume": 37057.0}, {"date": "2021-05-19", "close": 6.94, "volume": 20750.0}, {"date": "2021-05-20", "close": 6.97, "volume": 7629.0}, {"date": "2021-05-21", "close": 6.95, "volume": 9846.0}, {"date": "2021-05-24", "close": 6.95, "volume": 17958.0}, {"date": "2021-05-25", "close": 7.0, "volume": 71167.0}, {"date": "2021-05-26", "close": 7.0, "volume": 17335.0}, {"date": "2021-05-27", "close": 7.18, "volume": 4237.0}, {"date": "2021-05-28", "close": 7.18, "volume": 30816.0}, {"date": "2021-05-31", "close": 7.32, "volume": 19787.0}, {"date": "2021-06-01", "close": 7.48, "volume": 34588.0}, {"date": "2021-06-02", "close": 7.8, "volume": 40749.0}, {"date": "2021-06-03", "close": 7.66, "volume": 21263.0}, {"date": "2021-06-04", "close": 7.5, "volume": 17683.0}, {"date": "2021-06-07", "close": 7.59, "volume": 33397.0}, {"date": "2021-06-08", "close": 7.7, "volume": 33319.0}, {"date": "2021-06-09", "close": 7.63, "volume": 59493.0}, {"date": "2021-06-10", "close": 7.66, "volume": 27036.0}, {"date": "2021-06-11", "close": 7.7, "volume": 97717.0}, {"date": "2021-06-15", "close": 7.84, "volume": 47159.0}, {"date": "2021-06-16", "close": 7.95, "volume": 40797.0}, {"date": "2021-06-17", "close": 7.61, "volume": 35365.0}, {"date": "2021-06-18", "close": 7.58, "volume": 45505.0}, {"date": "2021-06-21", "close": 7.33, "volume": 42314.0}, {"date": "2021-06-22", "close": 7.41, "volume": 25144.0}, {"date": "2021-06-23", "close": 7.55, "volume": 30430.0}, {"date": "2021-06-24", "close": 7.5, "volume": 6200.0}, {"date": "2021-06-25", "close": 7.4, "volume": 33717.0}, {"date": "2021-06-28", "close": 7.3, "volume": 14375.0}, {"date": "2021-06-29", "close": 7.21, "volume": 33564.0}, {"date": "2021-06-30", "close": 7.32, "volume": 7114.0}, {"date": "2021-07-01", "close": 7.28, "volume": 11838.0}, {"date": "2021-07-02", "close": 7.32, "volume": 2197.0}, {"date": "2021-07-05", "close": 7.21, "volume": 13588.0}, {"date": "2021-07-06", "close": 7.28, "volume": 14511.0}, {"date": "2021-07-07", "close": 7.25, "volume": 38778.0}, {"date": "2021-07-08", "close": 7.3, "volume": 5565.0}, {"date": "2021-07-09", "close": 7.31, "volume": 4961.0}, {"date": "2021-07-12", "close": 7.4, "volume": 314796.0}, {"date": "2021-07-13", "close": 7.63, "volume": 14301.0}, {"date": "2021-07-14", "close": 7.52, "volume": 4021.0}, {"date": "2021-07-15", "close": 7.49, "volume": 5864.0}, {"date": "2021-07-16", "close": 7.58, "volume": 19835.0}, {"date": "2021-07-19", "close": 7.73, "volume": 23522.0}, {"date": "2021-07-20", "close": 7.67, "volume": 9774.0}, {"date": "2021-07-21", "close": 7.5, "volume": 7326.0}, {"date": "2021-07-22", "close": 7.57, "volume": 5758.0}, {"date": "2021-07-23", "close": 7.52, "volume": 631.0}, {"date": "2021-07-26", "close": 7.42, "volume": 15958.0}, {"date": "2021-07-27", "close": 7.42, "volume": 14181.0}, {"date": "2021-07-28", "close": 7.37, "volume": 21438.0}, {"date": "2021-07-29", "close": 7.37, "volume": 3773.0}, {"date": "2021-07-30", "close": 7.48, "volume": 8634.0}, {"date": "2021-08-02", "close": 7.5, "volume": 4929.0}, {"date": "2021-08-03", "close": 7.6, "volume": 9446.0}, {"date": "2021-08-04", "close": 7.56, "volume": 5979.0}, {"date": "2021-08-05", "close": 7.57, "volume": 3733.0}, {"date": "2021-08-06", "close": 7.56, "volume": 4514.0}, {"date": "2021-08-09", "close": 7.53, "volume": 13216.0}, {"date": "2021-08-10", "close": 7.5, "volume": 6221.0}, {"date": "2021-08-11", "close": 7.35, "volume": 9937.0}, {"date": "2021-08-12", "close": 7.3, "volume": 53230.0}, {"date": "2021-08-13", "close": 7.42, "volume": 8616.0}, {"date": "2021-08-16", "close": 7.61, "volume": 25694.0}, {"date": "2021-08-17", "close": 7.57, "volume": 13113.0}, {"date": "2021-08-18", "close": 7.7, "volume": 13549.0}, {"date": "2021-08-19", "close": 7.6, "volume": 7617.0}, {"date": "2021-08-20", "close": 7.7, "volume": 20858.0}, {"date": "2021-08-23", "close": 7.8, "volume": 26109.0}, {"date": "2021-08-24", "close": 7.91, "volume": 42972.0}, {"date": "2021-08-25", "close": 8.65, "volume": 95256.0}, {"date": "2021-08-26", "close": 8.44, "volume": 58354.0}, {"date": "2021-08-27", "close": 8.33, "volume": 29794.0}, {"date": "2021-08-30", "close": 8.21, "volume": 23399.0}, {"date": "2021-08-31", "close": 8.33, "volume": 32190.0}, {"date": "2021-09-01", "close": 8.23, "volume": 19542.0}, {"date": "2021-09-02", "close": 8.14, "volume": 7827.0}, {"date": "2021-09-03", "close": 8.17, "volume": 6567.0}, {"date": "2021-09-06", "close": 8.11, "volume": 4198.0}, {"date": "2021-09-07", "close": 8.16, "volume": 4416.0}, {"date": "2021-09-08", "close": 8.12, "volume": 10822.0}, {"date": "2021-09-09", "close": 8.0, "volume": 13004.0}, {"date": "2021-09-10", "close": 7.91, "volume": 4380.0}, {"date": "2021-09-13", "close": 8.11, "volume": 11206.0}, {"date": "2021-09-14", "close": 8.23, "volume": 20568.0}, {"date": "2021-09-15", "close": 8.19, "volume": 16760.0}, {"date": "2021-09-16", "close": 8.19, "volume": 14299.0}, {"date": "2021-09-17", "close": 8.08, "volume": 7729.0}, {"date": "2021-09-20", "close": 8.03, "volume": 11737.0}, {"date": "2021-09-21", "close": 7.8, "volume": 79488.0}, {"date": "2021-09-22", "close": 7.76, "volume": 22050.0}, {"date": "2021-09-23", "close": 8.02, "volume": 10081.0}, {"date": "2021-09-24", "close": 7.99, "volume": 4495.0}, {"date": "2021-09-27", "close": 7.98, "volume": 7790.0}, {"date": "2021-09-28", "close": 7.93, "volume": 9956.0}, {"date": "2021-09-29", "close": 7.92, "volume": 7505.0}, {"date": "2021-09-30", "close": 8.0, "volume": 19120.0}, {"date": "2021-10-01", "close": 7.8, "volume": 98619.0}, {"date": "2021-10-04", "close": 7.65, "volume": 9643.0}, {"date": "2021-10-05", "close": 7.77, "volume": 5548.0}, {"date": "2021-10-06", "close": 7.81, "volume": 5581.0}, {"date": "2021-10-07", "close": 7.85, "volume": 1545.0}, {"date": "2021-10-08", "close": 7.78, "volume": 2500.0}, {"date": "2021-10-11", "close": 7.95, "volume": 20018.0}, {"date": "2021-10-12", "close": 7.99, "volume": 13849.0}, {"date": "2021-10-13", "close": 7.91, "volume": 13817.0}, {"date": "2021-10-14", "close": 7.87, "volume": 10065.0}, {"date": "2021-10-15", "close": 7.86, "volume": 57338.0}, {"date": "2021-10-18", "close": 8.0, "volume": 5663.0}, {"date": "2021-10-19", "close": 7.97, "volume": 7185.0}, {"date": "2021-10-20", "close": 7.97, "volume": 6251.0}, {"date": "2021-10-21", "close": 8.03, "volume": 49983.0}, {"date": "2021-10-22", "close": 8.04, "volume": 21524.0}, {"date": "2021-10-25", "close": 8.15, "volume": 70359.0}, {"date": "2021-10-26", "close": 8.15, "volume": 35136.0}, {"date": "2021-10-27", "close": 8.16, "volume": 9878.0}, {"date": "2021-10-28", "close": 8.07, "volume": 21740.0}, {"date": "2021-10-29", "close": 7.99, "volume": 62511.0}, {"date": "2021-11-01", "close": 8.0, "volume": 15614.0}, {"date": "2021-11-02", "close": 8.05, "volume": 15621.0}, {"date": "2021-11-03", "close": 8.04, "volume": 27481.0}, {"date": "2021-11-04", "close": 8.0, "volume": 30901.0}, {"date": "2021-11-05", "close": 8.05, "volume": 21581.0}, {"date": "2021-11-08", "close": 8.06, "volume": 34551.0}, {"date": "2021-11-09", "close": 8.1, "volume": 20198.0}, {"date": "2021-11-10", "close": 8.09, "volume": 5134.0}, {"date": "2021-11-11", "close": 8.04, "volume": 11549.0}, {"date": "2021-11-12", "close": 7.99, "volume": 5151.0}, {"date": "2021-11-15", "close": 7.95, "volume": 5551.0}, {"date": "2021-11-16", "close": 7.87, "volume": 7792.0}, {"date": "2021-11-17", "close": 7.85, "volume": 11346.0}, {"date": "2021-11-18", "close": 7.81, "volume": 2658.0}, {"date": "2021-11-19", "close": 7.79, "volume": 5470.0}, {"date": "2021-11-22", "close": 7.92, "volume": 11118.0}, {"date": "2021-11-23", "close": 8.0, "volume": 22228.0}, {"date": "2021-11-24", "close": 7.84, "volume": 1085.0}, {"date": "2021-11-25", "close": 7.99, "volume": 17773.0}, {"date": "2021-11-26", "close": 7.92, "volume": 5087.0}, {"date": "2021-11-29", "close": 7.55, "volume": 38534.0}, {"date": "2021-11-30", "close": 7.69, "volume": 14453.0}, {"date": "2021-12-01", "close": 7.79, "volume": 17867.0}, {"date": "2021-12-02", "close": 7.9, "volume": 23961.0}, {"date": "2021-12-03", "close": 7.85, "volume": 17877.0}, {"date": "2021-12-06", "close": 7.87, "volume": 37606.0}, {"date": "2021-12-07", "close": 7.9, "volume": 16375.0}, {"date": "2021-12-08", "close": 7.95, "volume": 4748.0}, {"date": "2021-12-09", "close": 8.25, "volume": 8763.0}, {"date": "2021-12-10", "close": 8.21, "volume": 6033.0}, {"date": "2021-12-13", "close": 8.54, "volume": 174680.0}, {"date": "2021-12-14", "close": 8.59, "volume": 18344.0}, {"date": "2021-12-15", "close": 8.55, "volume": 8521.0}, {"date": "2021-12-16", "close": 8.95, "volume": 62181.0}, {"date": "2021-12-17", "close": 9.31, "volume": 64737.0}, {"date": "2021-12-20", "close": 9.29, "volume": 16202.0}, {"date": "2021-12-21", "close": 9.18, "volume": 11439.0}, {"date": "2021-12-22", "close": 9.08, "volume": 3372.0}, {"date": "2021-12-23", "close": 8.96, "volume": 4564.0}, {"date": "2021-12-24", "close": 8.91, "volume": 4747.0}, {"date": "2021-12-29", "close": 9.2, "volume": 15247.0}, {"date": "2021-12-30", "close": 9.33, "volume": 14973.0}, {"date": "2021-12-31", "close": 9.47, "volume": 12415.0}, {"date": "2022-01-04", "close": 9.71, "volume": 32453.0}, {"date": "2022-01-05", "close": 9.71, "volume": 13655.0}, {"date": "2022-01-06", "close": 9.45, "volume": 10431.0}, {"date": "2022-01-07", "close": 9.64, "volume": 3818.0}, {"date": "2022-01-10", "close": 9.76, "volume": 20042.0}, {"date": "2022-01-11", "close": 9.75, "volume": 16950.0}, {"date": "2022-01-12", "close": 9.72, "volume": 14112.0}, {"date": "2022-01-13", "close": 9.77, "volume": 6251.0}, {"date": "2022-01-14", "close": 9.76, "volume": 1844.0}, {"date": "2022-01-17", "close": 9.6, "volume": 4628.0}, {"date": "2022-01-18", "close": 9.52, "volume": 7537.0}, {"date": "2022-01-19", "close": 9.43, "volume": 2809.0}, {"date": "2022-01-20", "close": 9.17, "volume": 5702.0}, {"date": "2022-01-21", "close": 9.07, "volume": 13448.0}, {"date": "2022-01-24", "close": 8.6, "volume": 24559.0}, {"date": "2022-01-25", "close": 8.67, "volume": 23238.0}, {"date": "2022-01-27", "close": 8.79, "volume": 13429.0}, {"date": "2022-01-28", "close": 9.18, "volume": 10633.0}, {"date": "2022-01-31", "close": 8.97, "volume": 2250.0}, {"date": "2022-02-01", "close": 8.89, "volume": 8310.0}, {"date": "2022-02-02", "close": 8.75, "volume": 29430.0}, {"date": "2022-02-03", "close": 8.87, "volume": 4319.0}, {"date": "2022-02-04", "close": 8.92, "volume": 13939.0}, {"date": "2022-02-07", "close": 8.86, "volume": 19861.0}, {"date": "2022-02-08", "close": 8.96, "volume": 89901.0}, {"date": "2022-02-09", "close": 9.0, "volume": 28419.0}, {"date": "2022-02-10", "close": 9.09, "volume": 45843.0}, {"date": "2022-02-11", "close": 8.84, "volume": 84336.0}, {"date": "2022-02-14", "close": 9.08, "volume": 32131.0}, {"date": "2022-02-15", "close": 9.3, "volume": 22851.0}, {"date": "2022-02-16", "close": 9.48, "volume": 12994.0}, {"date": "2022-02-17", "close": 9.56, "volume": 3803.0}, {"date": "2022-02-18", "close": 9.66, "volume": 9448.0}, {"date": "2022-02-21", "close": 9.63, "volume": 9519.0}, {"date": "2022-02-22", "close": 9.32, "volume": 12100.0}, {"date": "2022-02-23", "close": 9.64, "volume": 3333.0}, {"date": "2022-02-24", "close": 9.26, "volume": 8044.0}, {"date": "2022-02-25", "close": 9.1, "volume": 70408.0}, {"date": "2022-02-28", "close": 9.29, "volume": 26920.0}, {"date": "2022-03-01", "close": 9.48, "volume": 42773.0}, {"date": "2022-03-02", "close": 9.6, "volume": 53877.0}, {"date": "2022-03-03", "close": 9.17, "volume": 36606.0}, {"date": "2022-03-04", "close": 9.1, "volume": 4308.0}, {"date": "2022-03-07", "close": 8.79, "volume": 34637.0}, {"date": "2022-03-08", "close": 8.565, "volume": 19344.0}, {"date": "2022-03-09", "close": 8.25, "volume": 21972.0}, {"date": "2022-03-10", "close": 8.24, "volume": 21562.0}, {"date": "2022-03-11", "close": 7.77, "volume": 68638.0}, {"date": "2022-03-14", "close": 8.05, "volume": 23009.0}, {"date": "2022-03-15", "close": 7.94, "volume": 3217.0}, {"date": "2022-03-16", "close": 7.96, "volume": 43269.0}, {"date": "2022-03-17", "close": 8.13, "volume": 31658.0}, {"date": "2022-03-18", "close": 8.32, "volume": 6093.0}, {"date": "2022-03-21", "close": 8.91, "volume": 11100.0}, {"date": "2022-03-22", "close": 8.72, "volume": 7721.0}, {"date": "2022-03-23", "close": 8.81, "volume": 6951.0}, {"date": "2022-03-24", "close": 8.6, "volume": 28539.0}, {"date": "2022-03-25", "close": 8.98, "volume": 52372.0}, {"date": "2022-03-28", "close": 9.05, "volume": 26462.0}, {"date": "2022-03-29", "close": 9.15, "volume": 19098.0}, {"date": "2022-03-30", "close": 9.09, "volume": 15790.0}, {"date": "2022-03-31", "close": 9.15, "volume": 19124.0}, {"date": "2022-04-01", "close": 9.15, "volume": 32317.0}, {"date": "2022-04-04", "close": 9.4, "volume": 73672.0}, {"date": "2022-04-05", "close": 9.44, "volume": 41582.0}, {"date": "2022-04-06", "close": 9.34, "volume": 32603.0}, {"date": "2022-04-07", "close": 9.47, "volume": 12642.0}, {"date": "2022-04-08", "close": 9.435, "volume": 14212.0}, {"date": "2022-04-11", "close": 9.41, "volume": 28478.0}, {"date": "2022-04-12", "close": 9.38, "volume": 22724.0}, {"date": "2022-04-13", "close": 9.42, "volume": 23822.0}, {"date": "2022-04-14", "close": 9.6, "volume": 26527.0}, {"date": "2022-04-19", "close": 9.75, "volume": 24683.0}, {"date": "2022-04-20", "close": 9.69, "volume": 25187.0}, {"date": "2022-04-21", "close": 9.7, "volume": 17107.0}, {"date": "2022-04-22", "close": 9.69, "volume": 21340.0}, {"date": "2022-04-26", "close": 9.58, "volume": 17692.0}, {"date": "2022-04-27", "close": 9.51, "volume": 21799.0}, {"date": "2022-04-28", "close": 9.45, "volume": 8243.0}, {"date": "2022-04-29", "close": 9.4, "volume": 49966.0}, {"date": "2022-05-02", "close": 9.4, "volume": 50490.0}, {"date": "2022-05-03", "close": 9.53, "volume": 34832.0}, {"date": "2022-05-04", "close": 9.3, "volume": 59666.0}, {"date": "2022-05-05", "close": 9.52, "volume": 40356.0}, {"date": "2022-05-06", "close": 9.2, "volume": 29260.0}, {"date": "2022-05-09", "close": 9.0, "volume": 29702.0}, {"date": "2022-05-10", "close": 8.78, "volume": 34339.0}, {"date": "2022-05-11", "close": 8.67, "volume": 42889.0}, {"date": "2022-05-12", "close": 8.56, "volume": 29960.0}, {"date": "2022-05-13", "close": 8.93, "volume": 11300.0}, {"date": "2022-05-16", "close": 8.82, "volume": 13849.0}, {"date": "2022-05-17", "close": 8.86, "volume": 8121.0}, {"date": "2022-05-18", "close": 8.94, "volume": 5850.0}, {"date": "2022-05-19", "close": 8.72, "volume": 19887.0}, {"date": "2022-05-20", "close": 8.78, "volume": 14912.0}, {"date": "2022-05-23", "close": 8.93, "volume": 15701.0}, {"date": "2022-05-24", "close": 9.05, "volume": 54682.0}, {"date": "2022-05-25", "close": 9.15, "volume": 58839.0}, {"date": "2022-05-26", "close": 9.03, "volume": 1984.0}, {"date": "2022-05-27", "close": 9.0, "volume": 19848.0}, {"date": "2022-05-30", "close": 8.45, "volume": 68494.0}, {"date": "2022-05-31", "close": 8.4, "volume": 38029.0}, {"date": "2022-06-01", "close": 8.25, "volume": 29585.0}, {"date": "2022-06-02", "close": 7.95, "volume": 42826.0}, {"date": "2022-06-03", "close": 8.02, "volume": 28736.0}, {"date": "2022-06-06", "close": 7.88, "volume": 24852.0}, {"date": "2022-06-07", "close": 8.25, "volume": 9686.0}, {"date": "2022-06-08", "close": 8.22, "volume": 22092.0}, {"date": "2022-06-09", "close": 8.01, "volume": 8872.0}, {"date": "2022-06-10", "close": 7.85, "volume": 30388.0}, {"date": "2022-06-14", "close": 7.38, "volume": 42217.0}, {"date": "2022-06-15", "close": 7.46, "volume": 18109.0}, {"date": "2022-06-16", "close": 7.46, "volume": 11461.0}, {"date": "2022-06-17", "close": 7.15, "volume": 21984.0}, {"date": "2022-06-20", "close": 7.01, "volume": 21079.0}, {"date": "2022-06-21", "close": 7.27, "volume": 8126.0}, {"date": "2022-06-22", "close": 7.36, "volume": 9357.0}, {"date": "2022-06-23", "close": 7.26, "volume": 3504.0}, {"date": "2022-06-24", "close": 7.3, "volume": 17857.0}, {"date": "2022-06-27", "close": 7.74, "volume": 5451.0}, {"date": "2022-06-28", "close": 8.02, "volume": 13727.0}, {"date": "2022-06-29", "close": 8.01, "volume": 6337.0}, {"date": "2022-06-30", "close": 7.95, "volume": 20549.0}, {"date": "2022-07-01", "close": 7.82, "volume": 17512.0}, {"date": "2022-07-04", "close": 7.76, "volume": 22243.0}, {"date": "2022-07-05", "close": 7.78, "volume": 15951.0}, {"date": "2022-07-06", "close": 7.73, "volume": 8660.0}, {"date": "2022-07-07", "close": 7.7, "volume": 11809.0}, {"date": "2022-07-08", "close": 7.85, "volume": 13917.0}, {"date": "2022-07-11", "close": 7.7, "volume": 33010.0}, {"date": "2022-07-12", "close": 7.69, "volume": 2994.0}, {"date": "2022-07-13", "close": 7.6, "volume": 16079.0}, {"date": "2022-07-14", "close": 7.6, "volume": 29606.0}, {"date": "2022-07-15", "close": 7.55, "volume": 36937.0}, {"date": "2022-07-18", "close": 7.8, "volume": 9498.0}, {"date": "2022-07-19", "close": 7.8, "volume": 5090.0}, {"date": "2022-07-20", "close": 8.2, "volume": 17011.0}, {"date": "2022-07-21", "close": 8.5, "volume": 5222.0}, {"date": "2022-07-22", "close": 8.3, "volume": 3743.0}, {"date": "2022-07-25", "close": 8.63, "volume": 4882.0}, {"date": "2022-07-26", "close": 8.5, "volume": 7090.0}, {"date": "2022-07-27", "close": 8.55, "volume": 12928.0}, {"date": "2022-07-28", "close": 8.4, "volume": 30523.0}, {"date": "2022-07-29", "close": 8.55, "volume": 38029.0}, {"date": "2022-08-01", "close": 8.59, "volume": 5295.0}, {"date": "2022-08-02", "close": 8.0, "volume": 20424.0}, {"date": "2022-08-03", "close": 8.45, "volume": 2994.0}, {"date": "2022-08-04", "close": 8.4, "volume": 6821.0}, {"date": "2022-08-05", "close": 8.45, "volume": 1899.0}, {"date": "2022-08-08", "close": 8.57, "volume": 52531.0}, {"date": "2022-08-09", "close": 8.57, "volume": 1200.0}, {"date": "2022-08-10", "close": 8.58, "volume": 7572.0}, {"date": "2022-08-11", "close": 8.55, "volume": 4557.0}, {"date": "2022-08-12", "close": 8.35, "volume": 3186.0}, {"date": "2022-08-15", "close": 8.35, "volume": 17697.0}, {"date": "2022-08-16", "close": 8.3, "volume": 15925.0}, {"date": "2022-08-17", "close": 8.25, "volume": 33649.0}, {"date": "2022-08-18", "close": 7.95, "volume": 52551.0}, {"date": "2022-08-19", "close": 7.74, "volume": 23680.0}, {"date": "2022-08-22", "close": 7.86, "volume": 16243.0}, {"date": "2022-08-23", "close": 7.9, "volume": 83949.0}, {"date": "2022-08-24", "close": 7.95, "volume": 10394.0}, {"date": "2022-08-25", "close": 8.05, "volume": 7859.0}, {"date": "2022-08-26", "close": 8.05, "volume": 13204.0}, {"date": "2022-08-29", "close": 8.04, "volume": 11633.0}, {"date": "2022-08-30", "close": 7.98, "volume": 1582.0}, {"date": "2022-08-31", "close": 7.88, "volume": 3900.0}, {"date": "2022-09-01", "close": 7.91, "volume": 1931.0}, {"date": "2022-09-02", "close": 7.7, "volume": 12394.0}, {"date": "2022-09-05", "close": 7.755, "volume": 5900.0}, {"date": "2022-09-06", "close": 7.81, "volume": 24123.0}, {"date": "2022-09-07", "close": 7.8, "volume": 3895.0}, {"date": "2022-09-08", "close": 7.85, "volume": 5558.0}, {"date": "2022-09-09", "close": 7.91, "volume": 8033.0}, {"date": "2022-09-12", "close": 7.98, "volume": 2169.0}, {"date": "2022-09-13", "close": 8.05, "volume": 25488.0}, {"date": "2022-09-14", "close": 7.9, "volume": 3109.0}, {"date": "2022-09-15", "close": 7.92, "volume": 9866.0}, {"date": "2022-09-16", "close": 7.79, "volume": 171.0}, {"date": "2022-09-19", "close": 7.61, "volume": 6204.0}, {"date": "2022-09-20", "close": 7.51, "volume": 7036.0}, {"date": "2022-09-21", "close": 7.25, "volume": 23997.0}, {"date": "2022-09-23", "close": 7.67, "volume": 12604.0}, {"date": "2022-09-26", "close": 7.2, "volume": 19986.0}, {"date": "2022-09-27", "close": 7.36, "volume": 7294.0}, {"date": "2022-09-28", "close": 7.25, "volume": 4061.0}, {"date": "2022-09-29", "close": 7.34, "volume": 4662.0}, {"date": "2022-09-30", "close": 7.21, "volume": 9503.0}, {"date": "2022-10-03", "close": 7.13, "volume": 8924.0}, {"date": "2022-10-04", "close": 7.21, "volume": 7813.0}, {"date": "2022-10-05", "close": 7.33, "volume": 5178.0}, {"date": "2022-10-06", "close": 7.24, "volume": 2426.0}, {"date": "2022-10-07", "close": 7.22, "volume": 4517.0}, {"date": "2022-10-10", "close": 7.25, "volume": 6431.0}, {"date": "2022-10-11", "close": 7.14, "volume": 7512.0}, {"date": "2022-10-12", "close": 7.13, "volume": 36538.0}, {"date": "2022-10-13", "close": 7.05, "volume": 83970.0}, {"date": "2022-10-14", "close": 7.11, "volume": 7646.0}, {"date": "2022-10-17", "close": 7.1, "volume": 20269.0}, {"date": "2022-10-18", "close": 7.22, "volume": 4094.0}, {"date": "2022-10-19", "close": 7.2, "volume": 2938.0}, {"date": "2022-10-20", "close": 7.24, "volume": 3523.0}, {"date": "2022-10-21", "close": 7.27, "volume": 79189.0}, {"date": "2022-10-24", "close": 7.35, "volume": 12786.0}, {"date": "2022-10-25", "close": 7.35, "volume": 1501.0}, {"date": "2022-10-26", "close": 7.37, "volume": 338.0}, {"date": "2022-10-27", "close": 7.65, "volume": 14638.0}, {"date": "2022-10-28", "close": 7.63, "volume": 1341.0}, {"date": "2022-10-31", "close": 7.63, "volume": 1150.0}, {"date": "2022-11-01", "close": 7.58, "volume": 5009.0}, {"date": "2022-11-02", "close": 7.6, "volume": 5577.0}, {"date": "2022-11-03", "close": 7.5, "volume": 6016.0}, {"date": "2022-11-04", "close": 7.55, "volume": 2830.0}, {"date": "2022-11-07", "close": 7.6, "volume": 18425.0}, {"date": "2022-11-08", "close": 7.46, "volume": 1952.0}, {"date": "2022-11-10", "close": 7.42, "volume": 2521.0}, {"date": "2022-11-11", "close": 7.6, "volume": 11275.0}, {"date": "2022-11-14", "close": 7.41, "volume": 15250.0}, {"date": "2022-11-15", "close": 7.45, "volume": 2351.0}, {"date": "2022-11-16", "close": 7.5, "volume": 245.0}, {"date": "2022-11-17", "close": 7.51, "volume": 2145.0}, {"date": "2022-11-18", "close": 7.46, "volume": 10.0}, {"date": "2022-11-21", "close": 7.54, "volume": 4592.0}, {"date": "2022-11-22", "close": 7.45, "volume": 3444.0}, {"date": "2022-11-23", "close": 7.8, "volume": 50090.0}, {"date": "2022-11-24", "close": 7.91, "volume": 9385.0}, {"date": "2022-11-25", "close": 7.95, "volume": 16068.0}, {"date": "2022-11-28", "close": 7.9, "volume": 1957.0}, {"date": "2022-11-29", "close": 7.77, "volume": 10640.0}, {"date": "2022-11-30", "close": 7.91, "volume": 4528.0}, {"date": "2022-12-01", "close": 7.83, "volume": 1932.0}, {"date": "2022-12-02", "close": 7.81, "volume": 2240.0}, {"date": "2022-12-05", "close": 7.88, "volume": 15169.0}, {"date": "2022-12-06", "close": 7.88, "volume": 2954.0}, {"date": "2022-12-07", "close": 7.67, "volume": 5290.0}, {"date": "2022-12-08", "close": 7.52, "volume": 11899.0}, {"date": "2022-12-09", "close": 7.5, "volume": 8953.0}, {"date": "2022-12-12", "close": 7.41, "volume": 21114.0}, {"date": "2022-12-13", "close": 7.31, "volume": 12456.0}, {"date": "2022-12-14", "close": 7.66, "volume": 1162.0}, {"date": "2022-12-15", "close": 7.55, "volume": 2743.0}, {"date": "2022-12-16", "close": 7.6, "volume": 3877.0}, {"date": "2022-12-19", "close": 7.51, "volume": 3676.0}, {"date": "2022-12-20", "close": 7.505, "volume": 3140.0}, {"date": "2022-12-21", "close": 7.54, "volume": 8229.0}, {"date": "2022-12-22", "close": 7.73, "volume": 7808.0}, {"date": "2022-12-23", "close": 7.73, "volume": 2240.0}, {"date": "2022-12-28", "close": 7.31, "volume": 28721.0}, {"date": "2022-12-29", "close": 7.31, "volume": 18819.0}, {"date": "2022-12-30", "close": 7.4, "volume": 3960.0}, {"date": "2023-01-03", "close": 7.35, "volume": 11616.0}, {"date": "2023-01-04", "close": 7.35, "volume": 4527.0}, {"date": "2023-01-05", "close": 7.39, "volume": 7560.0}, {"date": "2023-01-06", "close": 7.35, "volume": 19263.0}, {"date": "2023-01-09", "close": 7.45, "volume": 4307.0}, {"date": "2023-01-10", "close": 7.45, "volume": 5246.0}, {"date": "2023-01-11", "close": 7.46, "volume": 6486.0}, {"date": "2023-01-12", "close": 7.58, "volume": 12985.0}, {"date": "2023-01-13", "close": 7.6, "volume": 6992.0}, {"date": "2023-01-16", "close": 7.67, "volume": 8362.0}, {"date": "2023-01-17", "close": 7.66, "volume": 6543.0}, {"date": "2023-01-18", "close": 7.61, "volume": 9602.0}, {"date": "2023-01-19", "close": 7.62, "volume": 4012.0}, {"date": "2023-01-20", "close": 7.62, "volume": 12175.0}, {"date": "2023-01-23", "close": 7.94, "volume": 8071.0}, {"date": "2023-01-24", "close": 7.85, "volume": 3471.0}, {"date": "2023-01-25", "close": 7.85, "volume": 7326.0}, {"date": "2023-01-27", "close": 7.99, "volume": 3007.0}, {"date": "2023-01-30", "close": 8.03, "volume": 9609.0}, {"date": "2023-01-31", "close": 8.25, "volume": 6723.0}, {"date": "2023-02-01", "close": 8.2, "volume": 15511.0}, {"date": "2023-02-02", "close": 8.08, "volume": 6099.0}, {"date": "2023-02-03", "close": 8.15, "volume": 5245.0}, {"date": "2023-02-06", "close": 8.22, "volume": 11655.0}, {"date": "2023-02-07", "close": 8.22, "volume": 7820.0}, {"date": "2023-02-08", "close": 8.2, "volume": 25491.0}, {"date": "2023-02-09", "close": 8.19, "volume": 5100.0}, {"date": "2023-02-10", "close": 8.11, "volume": 12408.0}, {"date": "2023-02-13", "close": 8.12, "volume": 10153.0}, {"date": "2023-02-14", "close": 8.05, "volume": 3690.0}, {"date": "2023-02-15", "close": 8.06, "volume": 4649.0}, {"date": "2023-02-16", "close": 8.14, "volume": 20422.0}, {"date": "2023-02-17", "close": 8.19, "volume": 3601.0}, {"date": "2023-02-20", "close": 8.16, "volume": 3239.0}, {"date": "2023-02-21", "close": 8.18, "volume": 2692.0}, {"date": "2023-02-22", "close": 8.17, "volume": 5994.0}, {"date": "2023-02-23", "close": 8.1, "volume": 11960.0}, {"date": "2023-02-24", "close": 8.25, "volume": 63651.0}, {"date": "2023-02-27", "close": 8.35, "volume": 26648.0}, {"date": "2023-02-28", "close": 8.6, "volume": 29340.0}, {"date": "2023-03-01", "close": 8.6, "volume": 39405.0}, {"date": "2023-03-02", "close": 7.84, "volume": 25777.0}, {"date": "2023-03-03", "close": 7.89, "volume": 6903.0}, {"date": "2023-03-06", "close": 7.95, "volume": 5388.0}, {"date": "2023-03-07", "close": 7.88, "volume": 4785.0}, {"date": "2023-03-08", "close": 7.85, "volume": 4974.0}, {"date": "2023-03-09", "close": 7.89, "volume": 1507.0}, {"date": "2023-03-10", "close": 8.0, "volume": 45863.0}, {"date": "2023-03-13", "close": 7.9, "volume": 5629.0}, {"date": "2023-03-14", "close": 7.55, "volume": 15351.0}, {"date": "2023-03-15", "close": 7.5, "volume": 26812.0}, {"date": "2023-03-16", "close": 7.47, "volume": 1972.0}, {"date": "2023-03-17", "close": 7.6, "volume": 3914.0}, {"date": "2023-03-20", "close": 7.59, "volume": 11786.0}, {"date": "2023-03-21", "close": 7.56, "volume": 7519.0}, {"date": "2023-03-22", "close": 7.5, "volume": 14350.0}, {"date": "2023-03-23", "close": 7.47, "volume": 4036.0}, {"date": "2023-03-24", "close": 7.5, "volume": 35196.0}, {"date": "2023-03-27", "close": 7.54, "volume": 4181.0}, {"date": "2023-03-28", "close": 7.5, "volume": 4017.0}, {"date": "2023-03-29", "close": 7.52, "volume": 1399.0}, {"date": "2023-03-30", "close": 7.5, "volume": 3386.0}, {"date": "2023-03-31", "close": 7.46, "volume": 2364.0}, {"date": "2023-04-03", "close": 7.54, "volume": 7136.0}, {"date": "2023-04-04", "close": 7.52, "volume": 3697.0}, {"date": "2023-04-05", "close": 7.42, "volume": 1298.0}, {"date": "2023-04-06", "close": 7.515, "volume": 2856.0}, {"date": "2023-04-11", "close": 7.51, "volume": 11417.0}, {"date": "2023-04-12", "close": 7.46, "volume": 8259.0}, {"date": "2023-04-13", "close": 7.52, "volume": 10558.0}, {"date": "2023-04-14", "close": 7.54, "volume": 2421.0}, {"date": "2023-04-17", "close": 7.52, "volume": 4184.0}, {"date": "2023-04-18", "close": 7.45, "volume": 10160.0}, {"date": "2023-04-19", "close": 7.36, "volume": 6344.0}, {"date": "2023-04-20", "close": 7.44, "volume": 2660.0}, {"date": "2023-04-21", "close": 7.41, "volume": 4948.0}, {"date": "2023-04-24", "close": 7.3, "volume": 27832.0}, {"date": "2023-04-26", "close": 7.08, "volume": 39818.0}, {"date": "2023-04-27", "close": 7.19, "volume": 17588.0}, {"date": "2023-04-28", "close": 7.37, "volume": 20040.0}, {"date": "2023-05-01", "close": 7.27, "volume": 6777.0}, {"date": "2023-05-02", "close": 7.13, "volume": 18988.0}, {"date": "2023-05-03", "close": 7.09, "volume": 20365.0}, {"date": "2023-05-04", "close": 7.0, "volume": 25947.0}, {"date": "2023-05-05", "close": 6.93, "volume": 14333.0}, {"date": "2023-05-08", "close": 6.88, "volume": 13018.0}, {"date": "2023-05-09", "close": 7.06, "volume": 10768.0}, {"date": "2023-05-10", "close": 6.93, "volume": 1052.0}, {"date": "2023-05-11", "close": 7.1, "volume": 3837.0}, {"date": "2023-05-12", "close": 7.1, "volume": 4296.0}, {"date": "2023-05-15", "close": 7.0, "volume": 14834.0}, {"date": "2023-05-16", "close": 7.05, "volume": 14796.0}, {"date": "2023-05-17", "close": 7.1, "volume": 9385.0}, {"date": "2023-05-18", "close": 7.29, "volume": 7199.0}, {"date": "2023-05-19", "close": 7.29, "volume": 874.0}, {"date": "2023-05-22", "close": 7.04, "volume": 12851.0}, {"date": "2023-05-23", "close": 7.02, "volume": 10330.0}, {"date": "2023-05-24", "close": 7.02, "volume": 6632.0}, {"date": "2023-05-25", "close": 6.97, "volume": 10539.0}, {"date": "2023-05-26", "close": 6.95, "volume": 3896.0}, {"date": "2023-05-29", "close": 7.06, "volume": 3850.0}, {"date": "2023-05-30", "close": 7.19, "volume": 7724.0}, {"date": "2023-05-31", "close": 7.1, "volume": 6770.0}, {"date": "2023-06-01", "close": 7.2, "volume": 7148.0}, {"date": "2023-06-02", "close": 7.18, "volume": 1445.0}, {"date": "2023-06-05", "close": 7.24, "volume": 1666.0}, {"date": "2023-06-06", "close": 7.19, "volume": 5475.0}, {"date": "2023-06-07", "close": 7.18, "volume": 3548.0}, {"date": "2023-06-08", "close": 7.08, "volume": 1280.0}, {"date": "2023-06-09", "close": 7.12, "volume": 8274.0}, {"date": "2023-06-13", "close": 7.21, "volume": 5348.0}, {"date": "2023-06-14", "close": 7.15, "volume": 8272.0}, {"date": "2023-06-15", "close": 7.19, "volume": 1740.0}, {"date": "2023-06-16", "close": 7.25, "volume": 4504.0}, {"date": "2023-06-19", "close": 7.19, "volume": 1318.0}, {"date": "2023-06-20", "close": 7.1, "volume": 16216.0}, {"date": "2023-06-21", "close": 7.08, "volume": 7212.0}, {"date": "2023-06-22", "close": 7.04, "volume": 5385.0}, {"date": "2023-06-23", "close": 7.05, "volume": 4743.0}, {"date": "2023-06-26", "close": 7.02, "volume": 18813.0}, {"date": "2023-06-27", "close": 7.01, "volume": 3604.0}, {"date": "2023-06-28", "close": 7.02, "volume": 17118.0}, {"date": "2023-06-29", "close": 7.01, "volume": 9241.0}, {"date": "2023-06-30", "close": 7.01, "volume": 15732.0}, {"date": "2023-07-03", "close": 7.1, "volume": 4838.0}, {"date": "2023-07-04", "close": 7.18, "volume": 14312.0}, {"date": "2023-07-05", "close": 7.2, "volume": 7052.0}, {"date": "2023-07-06", "close": 7.19, "volume": 3913.0}, {"date": "2023-07-07", "close": 7.2, "volume": 4230.0}, {"date": "2023-07-10", "close": 7.28, "volume": 23386.0}, {"date": "2023-07-11", "close": 7.45, "volume": 10181.0}, {"date": "2023-07-12", "close": 7.42, "volume": 737.0}, {"date": "2023-07-13", "close": 7.33, "volume": 2950.0}, {"date": "2023-07-14", "close": 7.41, "volume": 1703.0}, {"date": "2023-07-17", "close": 7.43, "volume": 7948.0}, {"date": "2023-07-18", "close": 7.42, "volume": 232.0}, {"date": "2023-07-19", "close": 7.43, "volume": 1692.0}, {"date": "2023-07-20", "close": 7.49, "volume": 7298.0}, {"date": "2023-07-24", "close": 7.48, "volume": 6186.0}, {"date": "2023-07-25", "close": 7.44, "volume": 12863.0}, {"date": "2023-07-26", "close": 7.44, "volume": 4005.0}, {"date": "2023-07-27", "close": 7.35, "volume": 5947.0}, {"date": "2023-07-28", "close": 7.42, "volume": 7284.0}, {"date": "2023-07-31", "close": 7.5, "volume": 3068.0}, {"date": "2023-08-01", "close": 7.55, "volume": 12600.0}, {"date": "2023-08-02", "close": 7.45, "volume": 7607.0}, {"date": "2023-08-03", "close": 7.51, "volume": 7914.0}, {"date": "2023-08-04", "close": 7.6, "volume": 37058.0}, {"date": "2023-08-07", "close": 7.56, "volume": 6698.0}, {"date": "2023-08-08", "close": 7.59, "volume": 13175.0}, {"date": "2023-08-09", "close": 7.65, "volume": 1357.0}, {"date": "2023-08-10", "close": 7.62, "volume": 153.0}, {"date": "2023-08-11", "close": 7.58, "volume": 14195.0}, {"date": "2023-08-14", "close": 7.67, "volume": 13189.0}, {"date": "2023-08-15", "close": 7.7, "volume": 9752.0}, {"date": "2023-08-16", "close": 7.7, "volume": 10949.0}, {"date": "2023-08-17", "close": 8.14, "volume": 66383.0}, {"date": "2023-08-18", "close": 8.17, "volume": 12955.0}, {"date": "2023-08-21", "close": 8.05, "volume": 11385.0}, {"date": "2023-08-22", "close": 8.14, "volume": 10182.0}, {"date": "2023-08-23", "close": 8.1, "volume": 53101.0}, {"date": "2023-08-24", "close": 7.78, "volume": 20712.0}, {"date": "2023-08-25", "close": 7.89, "volume": 8091.0}, {"date": "2023-08-28", "close": 7.75, "volume": 4786.0}, {"date": "2023-08-29", "close": 7.83, "volume": 4588.0}, {"date": "2023-08-30", "close": 7.99, "volume": 21950.0}, {"date": "2023-08-31", "close": 8.0, "volume": 8855.0}, {"date": "2023-09-01", "close": 8.1, "volume": 44293.0}, {"date": "2023-09-04", "close": 8.1, "volume": 127035.0}, {"date": "2023-09-05", "close": 8.1, "volume": 65731.0}, {"date": "2023-09-06", "close": 8.08, "volume": 118181.0}, {"date": "2023-09-07", "close": 8.09, "volume": 16825.0}, {"date": "2023-09-08", "close": 8.12, "volume": 4913.0}, {"date": "2023-09-11", "close": 8.13, "volume": 1263.0}, {"date": "2023-09-12", "close": 8.15, "volume": 5799.0}, {"date": "2023-09-13", "close": 8.2, "volume": 10688.0}, {"date": "2023-09-14", "close": 8.21, "volume": 23496.0}, {"date": "2023-09-15", "close": 8.4, "volume": 43452.0}, {"date": "2023-09-18", "close": 8.6, "volume": 14986.0}, {"date": "2023-09-19", "close": 8.6, "volume": 45245.0}, {"date": "2023-09-20", "close": 8.7, "volume": 9645.0}, {"date": "2023-09-21", "close": 8.85, "volume": 18790.0}, {"date": "2023-09-22", "close": 8.7, "volume": 11818.0}, {"date": "2023-09-25", "close": 8.86, "volume": 31384.0}, {"date": "2023-09-26", "close": 9.0, "volume": 63293.0}, {"date": "2023-09-27", "close": 9.04, "volume": 19078.0}, {"date": "2023-09-28", "close": 9.1, "volume": 17643.0}, {"date": "2023-09-29", "close": 9.0, "volume": 6985.0}, {"date": "2023-10-02", "close": 9.05, "volume": 9595.0}, {"date": "2023-10-03", "close": 9.0, "volume": 9406.0}, {"date": "2023-10-04", "close": 9.0, "volume": 13262.0}, {"date": "2023-10-05", "close": 8.82, "volume": 4524.0}, {"date": "2023-10-06", "close": 8.8, "volume": 11502.0}, {"date": "2023-10-09", "close": 8.69, "volume": 8262.0}, {"date": "2023-10-10", "close": 8.9, "volume": 1395.0}, {"date": "2023-10-11", "close": 8.89, "volume": 1145.0}, {"date": "2023-10-12", "close": 8.88, "volume": 1954.0}, {"date": "2023-10-13", "close": 8.9, "volume": 10879.0}, {"date": "2023-10-16", "close": 8.88, "volume": 13757.0}, {"date": "2023-10-17", "close": 8.81, "volume": 12387.0}, {"date": "2023-10-18", "close": 8.75, "volume": 12796.0}, {"date": "2023-10-19", "close": 8.5, "volume": 24968.0}, {"date": "2023-10-20", "close": 8.44, "volume": 25347.0}, {"date": "2023-10-23", "close": 8.25, "volume": 41512.0}, {"date": "2023-10-24", "close": 8.5, "volume": 26480.0}, {"date": "2023-10-25", "close": 8.7, "volume": 27228.0}, {"date": "2023-10-26", "close": 8.5, "volume": 7636.0}, {"date": "2023-10-27", "close": 8.36, "volume": 554.0}, {"date": "2023-10-30", "close": 8.41, "volume": 31362.0}, {"date": "2023-10-31", "close": 8.34, "volume": 2561.0}, {"date": "2023-11-01", "close": 8.35, "volume": 15668.0}, {"date": "2023-11-02", "close": 8.3, "volume": 30978.0}, {"date": "2023-11-03", "close": 8.45, "volume": 3336.0}, {"date": "2023-11-06", "close": 8.46, "volume": 7131.0}, {"date": "2023-11-07", "close": 8.51, "volume": 13948.0}, {"date": "2023-11-08", "close": 8.55, "volume": 15422.0}, {"date": "2023-11-09", "close": 8.61, "volume": 36648.0}, {"date": "2023-11-10", "close": 8.66, "volume": 27336.0}, {"date": "2023-11-13", "close": 8.65, "volume": 35451.0}, {"date": "2023-11-14", "close": 8.7, "volume": 57242.0}, {"date": "2023-11-15", "close": 8.71, "volume": 40058.0}, {"date": "2023-11-16", "close": 8.85, "volume": 32340.0}, {"date": "2023-11-17", "close": 8.7, "volume": 31075.0}, {"date": "2023-11-20", "close": 8.75, "volume": 35302.0}, {"date": "2023-11-21", "close": 8.75, "volume": 30110.0}, {"date": "2023-11-22", "close": 8.71, "volume": 15417.0}, {"date": "2023-11-23", "close": 8.7, "volume": 4989.0}, {"date": "2023-11-24", "close": 8.67, "volume": 12808.0}, {"date": "2023-11-27", "close": 8.56, "volume": 8690.0}, {"date": "2023-11-28", "close": 8.7, "volume": 14806.0}, {"date": "2023-11-29", "close": 8.7, "volume": 15400.0}, {"date": "2023-11-30", "close": 8.65, "volume": 10872.0}, {"date": "2023-12-01", "close": 8.75, "volume": 55281.0}, {"date": "2023-12-04", "close": 8.82, "volume": 41046.0}, {"date": "2023-12-05", "close": 8.81, "volume": 51855.0}, {"date": "2023-12-06", "close": 8.8, "volume": 20327.0}, {"date": "2023-12-07", "close": 8.75, "volume": 32540.0}, {"date": "2023-12-08", "close": 8.72, "volume": 26731.0}, {"date": "2023-12-11", "close": 8.7, "volume": 18484.0}, {"date": "2023-12-12", "close": 8.62, "volume": 41261.0}, {"date": "2023-12-13", "close": 8.72, "volume": 36810.0}, {"date": "2023-12-14", "close": 8.78, "volume": 48118.0}, {"date": "2023-12-15", "close": 8.9, "volume": 54594.0}, {"date": "2023-12-18", "close": 8.91, "volume": 33874.0}, {"date": "2023-12-19", "close": 9.0, "volume": 48959.0}, {"date": "2023-12-20", "close": 9.25, "volume": 72610.0}, {"date": "2023-12-21", "close": 9.23, "volume": 30450.0}, {"date": "2023-12-22", "close": 9.2, "volume": 21591.0}, {"date": "2023-12-27", "close": 9.52, "volume": 32414.0}, {"date": "2023-12-28", "close": 9.5, "volume": 15906.0}, {"date": "2023-12-29", "close": 9.55, "volume": 8224.0}, {"date": "2024-01-02", "close": 9.6, "volume": 13778.0}, {"date": "2024-01-03", "close": 9.95, "volume": 37276.0}, {"date": "2024-01-04", "close": 10.1, "volume": 30776.0}, {"date": "2024-01-05", "close": 10.05, "volume": 13396.0}, {"date": "2024-01-08", "close": 10.13, "volume": 16894.0}, {"date": "2024-01-09", "close": 10.0, "volume": 31462.0}, {"date": "2024-01-10", "close": 10.03, "volume": 8887.0}, {"date": "2024-01-11", "close": 10.03, "volume": 1157.0}, {"date": "2024-01-12", "close": 10.15, "volume": 16831.0}, {"date": "2024-01-15", "close": 10.3, "volume": 1547.0}, {"date": "2024-01-16", "close": 10.3, "volume": 24294.0}, {"date": "2024-01-17", "close": 10.01, "volume": 10145.0}, {"date": "2024-01-18", "close": 9.7, "volume": 30753.0}, {"date": "2024-01-19", "close": 10.28, "volume": 13102.0}, {"date": "2024-01-22", "close": 10.22, "volume": 8813.0}, {"date": "2024-01-23", "close": 10.02, "volume": 14974.0}, {"date": "2024-01-24", "close": 9.5, "volume": 25320.0}, {"date": "2024-01-25", "close": 9.65, "volume": 11411.0}, {"date": "2024-01-29", "close": 9.8, "volume": 12527.0}, {"date": "2024-01-30", "close": 10.05, "volume": 12260.0}, {"date": "2024-01-31", "close": 9.9, "volume": 496.0}, {"date": "2024-02-01", "close": 9.7, "volume": 12846.0}, {"date": "2024-02-02", "close": 9.7, "volume": 8011.0}, {"date": "2024-02-05", "close": 9.69, "volume": 1314.0}, {"date": "2024-02-06", "close": 9.52, "volume": 25840.0}, {"date": "2024-02-07", "close": 9.66, "volume": 17855.0}, {"date": "2024-02-08", "close": 9.74, "volume": 11249.0}, {"date": "2024-02-09", "close": 9.46, "volume": 6551.0}, {"date": "2024-02-12", "close": 9.6, "volume": 4098.0}, {"date": "2024-02-13", "close": 9.57, "volume": 1856.0}, {"date": "2024-02-14", "close": 9.5, "volume": 9009.0}, {"date": "2024-02-15", "close": 9.52, "volume": 12586.0}, {"date": "2024-02-16", "close": 9.42, "volume": 13046.0}, {"date": "2024-02-19", "close": 9.15, "volume": 14912.0}, {"date": "2024-02-20", "close": 9.15, "volume": 8893.0}, {"date": "2024-02-21", "close": 9.4, "volume": 15255.0}, {"date": "2024-02-22", "close": 9.19, "volume": 10041.0}, {"date": "2024-02-23", "close": 9.7, "volume": 48931.0}, {"date": "2024-02-26", "close": 9.84, "volume": 25657.0}, {"date": "2024-02-27", "close": 10.25, "volume": 23601.0}, {"date": "2024-02-28", "close": 10.21, "volume": 13996.0}, {"date": "2024-02-29", "close": 10.05, "volume": 31951.0}, {"date": "2024-03-01", "close": 9.8, "volume": 18005.0}, {"date": "2024-03-04", "close": 9.99, "volume": 6832.0}, {"date": "2024-03-05", "close": 9.82, "volume": 18248.0}, {"date": "2024-03-06", "close": 9.7, "volume": 12107.0}, {"date": "2024-03-07", "close": 9.48, "volume": 15732.0}, {"date": "2024-03-08", "close": 9.48, "volume": 11963.0}, {"date": "2024-03-11", "close": 9.38, "volume": 14255.0}, {"date": "2024-03-12", "close": 9.22, "volume": 24055.0}, {"date": "2024-03-13", "close": 9.14, "volume": 23771.0}, {"date": "2024-03-14", "close": 9.1, "volume": 5751.0}, {"date": "2024-03-15", "close": 8.91, "volume": 63337.0}, {"date": "2024-03-18", "close": 9.5, "volume": 9982.0}, {"date": "2024-03-19", "close": 9.18, "volume": 9116.0}, {"date": "2024-03-20", "close": 9.2, "volume": 10312.0}, {"date": "2024-03-21", "close": 9.49, "volume": 6404.0}, {"date": "2024-03-22", "close": 9.18, "volume": 3760.0}, {"date": "2024-03-25", "close": 9.19, "volume": 19322.0}, {"date": "2024-03-26", "close": 9.31, "volume": 14049.0}, {"date": "2024-03-27", "close": 9.3, "volume": 17165.0}, {"date": "2024-03-28", "close": 9.3, "volume": 11584.0}, {"date": "2024-04-02", "close": 9.2, "volume": 6279.0}, {"date": "2024-04-03", "close": 9.36, "volume": 7724.0}, {"date": "2024-04-04", "close": 9.39, "volume": 6780.0}, {"date": "2024-04-05", "close": 9.55, "volume": 54008.0}, {"date": "2024-04-08", "close": 9.33, "volume": 28182.0}, {"date": "2024-04-09", "close": 9.36, "volume": 26796.0}, {"date": "2024-04-10", "close": 9.44, "volume": 29405.0}, {"date": "2024-04-11", "close": 9.5, "volume": 8822.0}, {"date": "2024-04-12", "close": 9.45, "volume": 4963.0}, {"date": "2024-04-15", "close": 9.48, "volume": 23492.0}, {"date": "2024-04-16", "close": 9.4, "volume": 12893.0}, {"date": "2024-04-17", "close": 9.6, "volume": 15508.0}, {"date": "2024-04-18", "close": 9.6, "volume": 5461.0}, {"date": "2024-04-19", "close": 9.69, "volume": 15010.0}, {"date": "2024-04-22", "close": 9.81, "volume": 24286.0}, {"date": "2024-04-23", "close": 9.71, "volume": 10225.0}, {"date": "2024-04-24", "close": 9.8, "volume": 9987.0}, {"date": "2024-04-26", "close": 9.84, "volume": 11043.0}, {"date": "2024-04-29", "close": 9.75, "volume": 28108.0}, {"date": "2024-04-30", "close": 9.85, "volume": 1010.0}, {"date": "2024-05-01", "close": 9.85, "volume": 2708.0}, {"date": "2024-05-02", "close": 9.71, "volume": 31212.0}, {"date": "2024-05-03", "close": 9.73, "volume": 24745.0}, {"date": "2024-05-06", "close": 10.0, "volume": 25662.0}, {"date": "2024-05-07", "close": 10.1, "volume": 10757.0}, {"date": "2024-05-08", "close": 9.52, "volume": 71962.0}, {"date": "2024-05-09", "close": 9.26, "volume": 14837.0}, {"date": "2024-05-10", "close": 9.41, "volume": 6255.0}, {"date": "2024-05-13", "close": 9.65, "volume": 17404.0}, {"date": "2024-05-14", "close": 9.29, "volume": 5238.0}, {"date": "2024-05-15", "close": 9.4, "volume": 23321.0}, {"date": "2024-05-16", "close": 9.24, "volume": 19944.0}, {"date": "2024-05-17", "close": 9.34, "volume": 24026.0}, {"date": "2024-05-20", "close": 9.35, "volume": 22483.0}, {"date": "2024-05-21", "close": 9.5, "volume": 24369.0}, {"date": "2024-05-22", "close": 9.6, "volume": 18090.0}, {"date": "2024-05-23", "close": 9.28, "volume": 26139.0}, {"date": "2024-05-24", "close": 9.61, "volume": 5704.0}, {"date": "2024-05-27", "close": 9.33, "volume": 10289.0}, {"date": "2024-05-28", "close": 9.285, "volume": 10994.0}, {"date": "2024-05-29", "close": 9.39, "volume": 18205.0}, {"date": "2024-05-30", "close": 9.43, "volume": 3860.0}, {"date": "2024-05-31", "close": 9.45, "volume": 34072.0}, {"date": "2024-06-03", "close": 9.35, "volume": 13711.0}, {"date": "2024-06-04", "close": 9.3, "volume": 9333.0}, {"date": "2024-06-05", "close": 9.19, "volume": 23197.0}, {"date": "2024-06-06", "close": 9.2, "volume": 39796.0}, {"date": "2024-06-07", "close": 9.15, "volume": 28201.0}, {"date": "2024-06-11", "close": 8.97, "volume": 25360.0}, {"date": "2024-06-12", "close": 9.3, "volume": 17972.0}, {"date": "2024-06-13", "close": 8.7, "volume": 22831.0}, {"date": "2024-06-14", "close": 8.5, "volume": 58358.0}, {"date": "2024-06-17", "close": 8.38, "volume": 35482.0}, {"date": "2024-06-18", "close": 8.39, "volume": 15624.0}, {"date": "2024-06-19", "close": 8.49, "volume": 24745.0}, {"date": "2024-06-20", "close": 8.53, "volume": 31387.0}, {"date": "2024-06-21", "close": 8.51, "volume": 16633.0}, {"date": "2024-06-24", "close": 8.6, "volume": 15511.0}, {"date": "2024-06-25", "close": 8.91, "volume": 17428.0}, {"date": "2024-06-26", "close": 9.15, "volume": 10701.0}, {"date": "2024-06-27", "close": 9.06, "volume": 7031.0}, {"date": "2024-06-28", "close": 9.14, "volume": 10943.0}, {"date": "2024-07-01", "close": 9.21, "volume": 12325.0}, {"date": "2024-07-02", "close": 9.24, "volume": 16811.0}, {"date": "2024-07-03", "close": 9.29, "volume": 4365.0}, {"date": "2024-07-04", "close": 9.35, "volume": 17676.0}, {"date": "2024-07-05", "close": 9.29, "volume": 13418.0}, {"date": "2024-07-08", "close": 9.29, "volume": 4845.0}, {"date": "2024-07-09", "close": 9.04, "volume": 10866.0}, {"date": "2024-07-10", "close": 9.05, "volume": 14066.0}, {"date": "2024-07-11", "close": 9.25, "volume": 4895.0}, {"date": "2024-07-12", "close": 9.19, "volume": 1282.0}, {"date": "2024-07-15", "close": 9.25, "volume": 13593.0}, {"date": "2024-07-16", "close": 9.14, "volume": 2614.0}, {"date": "2024-07-17", "close": 9.16, "volume": 4651.0}, {"date": "2024-07-18", "close": 9.3, "volume": 7150.0}, {"date": "2024-07-19", "close": 9.15, "volume": 16550.0}, {"date": "2024-07-22", "close": 8.96, "volume": 24403.0}, {"date": "2024-07-23", "close": 8.93, "volume": 9048.0}, {"date": "2024-07-24", "close": 8.88, "volume": 10352.0}, {"date": "2024-07-25", "close": 8.82, "volume": 5765.0}, {"date": "2024-07-26", "close": 8.9, "volume": 21081.0}, {"date": "2024-07-29", "close": 9.02, "volume": 13561.0}, {"date": "2024-07-30", "close": 9.0, "volume": 6388.0}, {"date": "2024-07-31", "close": 9.01, "volume": 7403.0}, {"date": "2024-08-01", "close": 9.13, "volume": 3944.0}, {"date": "2024-08-02", "close": 9.05, "volume": 10029.0}, {"date": "2024-08-05", "close": 8.69, "volume": 21038.0}, {"date": "2024-08-06", "close": 8.54, "volume": 16237.0}, {"date": "2024-08-07", "close": 8.61, "volume": 4913.0}, {"date": "2024-08-08", "close": 8.6, "volume": 7546.0}, {"date": "2024-08-09", "close": 8.58, "volume": 3131.0}, {"date": "2024-08-12", "close": 8.57, "volume": 1010.0}, {"date": "2024-08-13", "close": 8.6, "volume": 4063.0}, {"date": "2024-08-14", "close": 8.88, "volume": 1274.0}, {"date": "2024-08-15", "close": 8.6, "volume": 10897.0}, {"date": "2024-08-16", "close": 8.87, "volume": 8449.0}, {"date": "2024-08-19", "close": 8.96, "volume": 2138.0}, {"date": "2024-08-20", "close": 8.6, "volume": 9775.0}, {"date": "2024-08-21", "close": 8.66, "volume": 2080.0}, {"date": "2024-08-22", "close": 8.84, "volume": 1273.0}, {"date": "2024-08-23", "close": 8.66, "volume": 2332.0}, {"date": "2024-08-26", "close": 8.77, "volume": 13166.0}, {"date": "2024-08-27", "close": 8.61, "volume": 35643.0}, {"date": "2024-08-28", "close": 8.81, "volume": 77315.0}, {"date": "2024-08-29", "close": 9.01, "volume": 11092.0}, {"date": "2024-08-30", "close": 9.12, "volume": 17479.0}, {"date": "2024-09-02", "close": 9.23, "volume": 8912.0}, {"date": "2024-09-03", "close": 9.54, "volume": 29793.0}, {"date": "2024-09-04", "close": 9.35, "volume": 26388.0}, {"date": "2024-09-05", "close": 9.27, "volume": 10714.0}, {"date": "2024-09-06", "close": 9.38, "volume": 27520.0}, {"date": "2024-09-09", "close": 9.3, "volume": 5729.0}, {"date": "2024-09-10", "close": 9.35, "volume": 2833.0}, {"date": "2024-09-11", "close": 9.05, "volume": 21287.0}, {"date": "2024-09-12", "close": 9.08, "volume": 43586.0}, {"date": "2024-09-13", "close": 8.95, "volume": 1433.0}, {"date": "2024-09-16", "close": 8.78, "volume": 3075.0}, {"date": "2024-09-17", "close": 9.0, "volume": 19853.0}, {"date": "2024-09-19", "close": 9.1, "volume": 175473.0}, {"date": "2024-09-20", "close": 9.2, "volume": 15921.0}, {"date": "2024-09-23", "close": 9.01, "volume": 1169.0}, {"date": "2024-09-24", "close": 9.39, "volume": 10754.0}, {"date": "2024-09-25", "close": 9.6, "volume": 9460.0}, {"date": "2024-09-26", "close": 9.77, "volume": 28146.0}, {"date": "2024-09-27", "close": 9.9, "volume": 41114.0}, {"date": "2024-09-30", "close": 9.86, "volume": 12609.0}, {"date": "2024-10-01", "close": 9.89, "volume": 5577.0}, {"date": "2024-10-02", "close": 9.8, "volume": 423.0}, {"date": "2024-10-03", "close": 9.69, "volume": 13140.0}, {"date": "2024-10-04", "close": 9.59, "volume": 5156.0}, {"date": "2024-10-07", "close": 9.545, "volume": 3113.0}, {"date": "2024-10-08", "close": 9.49, "volume": 13039.0}, {"date": "2024-10-09", "close": 9.44, "volume": 1078.0}, {"date": "2024-10-10", "close": 9.57, "volume": 14438.0}, {"date": "2024-10-11", "close": 9.73, "volume": 3934.0}, {"date": "2024-10-14", "close": 9.66, "volume": 2409.0}, {"date": "2024-10-15", "close": 9.65, "volume": 4442.0}, {"date": "2024-10-16", "close": 9.89, "volume": 26787.0}, {"date": "2024-10-17", "close": 9.73, "volume": 6458.0}, {"date": "2024-10-21", "close": 9.63, "volume": 5105.0}, {"date": "2024-10-22", "close": 9.5, "volume": 12193.0}, {"date": "2024-10-23", "close": 9.63, "volume": 2996.0}, {"date": "2024-10-25", "close": 9.7, "volume": 6591.0}, {"date": "2024-10-28", "close": 9.6, "volume": 8776.0}, {"date": "2024-10-29", "close": 9.48, "volume": 3819.0}, {"date": "2024-10-30", "close": 9.53, "volume": 1266.0}, {"date": "2024-10-31", "close": 9.55, "volume": 8080.0}, {"date": "2024-11-01", "close": 9.55, "volume": 5686.0}, {"date": "2024-11-04", "close": 9.6, "volume": 2421.0}, {"date": "2024-11-05", "close": 9.5, "volume": 4429.0}, {"date": "2024-11-06", "close": 9.6, "volume": 2916.0}, {"date": "2024-11-07", "close": 9.55, "volume": 4922.0}, {"date": "2024-11-08", "close": 9.43, "volume": 4512.0}, {"date": "2024-11-11", "close": 9.6, "volume": 6838.0}, {"date": "2024-11-12", "close": 9.44, "volume": 13326.0}, {"date": "2024-11-13", "close": 9.3, "volume": 4981.0}, {"date": "2024-11-14", "close": 9.31, "volume": 1119.0}, {"date": "2024-11-15", "close": 9.15, "volume": 8727.0}, {"date": "2024-11-18", "close": 9.22, "volume": 1402.0}, {"date": "2024-11-19", "close": 9.12, "volume": 12662.0}, {"date": "2024-11-20", "close": 9.3, "volume": 2780.0}, {"date": "2024-11-21", "close": 9.05, "volume": 4606.0}, {"date": "2024-11-22", "close": 9.11, "volume": 5656.0}, {"date": "2024-11-25", "close": 9.3, "volume": 12662.0}, {"date": "2024-11-26", "close": 9.6, "volume": 9666.0}, {"date": "2024-11-27", "close": 9.65, "volume": 22446.0}, {"date": "2024-11-28", "close": 9.7, "volume": 13572.0}, {"date": "2024-11-29", "close": 9.96, "volume": 18461.0}, {"date": "2024-12-02", "close": 9.96, "volume": 23705.0}, {"date": "2024-12-03", "close": 10.05, "volume": 10141.0}, {"date": "2024-12-04", "close": 10.02, "volume": 14349.0}, {"date": "2024-12-05", "close": 10.3, "volume": 10788.0}, {"date": "2024-12-06", "close": 10.3, "volume": 17673.0}, {"date": "2024-12-09", "close": 10.31, "volume": 5619.0}, {"date": "2024-12-10", "close": 10.25, "volume": 1402.0}, {"date": "2024-12-11", "close": 10.25, "volume": 36173.0}, {"date": "2024-12-12", "close": 10.07, "volume": 1206.0}, {"date": "2024-12-13", "close": 9.97, "volume": 5249.0}, {"date": "2024-12-16", "close": 9.98, "volume": 4887.0}, {"date": "2024-12-17", "close": 9.945, "volume": 1197.0}, {"date": "2024-12-18", "close": 9.93, "volume": 111364.0}, {"date": "2024-12-19", "close": 10.0, "volume": 92912.0}, {"date": "2024-12-20", "close": 10.04, "volume": 29272.0}, {"date": "2024-12-23", "close": 9.95, "volume": 7328.0}, {"date": "2024-12-24", "close": 10.02, "volume": 414.0}, {"date": "2024-12-27", "close": 9.99, "volume": 3678.0}, {"date": "2024-12-30", "close": 9.96, "volume": 12314.0}, {"date": "2024-12-31", "close": 9.95, "volume": 5247.0}, {"date": "2025-01-02", "close": 9.95, "volume": 2011.0}, {"date": "2025-01-03", "close": 9.95, "volume": 123.0}, {"date": "2025-01-06", "close": 9.98, "volume": 3041.0}, {"date": "2025-01-07", "close": 10.24, "volume": 1766.0}, {"date": "2025-01-08", "close": 10.0, "volume": 7691.0}, {"date": "2025-01-09", "close": 9.98, "volume": 4716.0}, {"date": "2025-01-10", "close": 10.0, "volume": 6549.0}, {"date": "2025-01-13", "close": 10.0, "volume": 4257.0}, {"date": "2025-01-14", "close": 10.08, "volume": 3015.0}, {"date": "2025-01-16", "close": 10.0, "volume": 1256.0}, {"date": "2025-01-17", "close": 10.0, "volume": 1523.0}, {"date": "2025-01-20", "close": 10.07, "volume": 4998.0}, {"date": "2025-01-21", "close": 9.99, "volume": 6382.0}, {"date": "2025-01-22", "close": 9.99, "volume": 5880.0}, {"date": "2025-01-23", "close": 9.98, "volume": 5992.0}, {"date": "2025-01-24", "close": 9.99, "volume": 7796.0}, {"date": "2025-01-28", "close": 9.97, "volume": 891.0}, {"date": "2025-01-29", "close": 9.84, "volume": 9390.0}, {"date": "2025-01-30", "close": 9.84, "volume": 41037.0}, {"date": "2025-01-31", "close": 9.95, "volume": 6760.0}, {"date": "2025-02-03", "close": 9.88, "volume": 6626.0}, {"date": "2025-02-04", "close": 9.95, "volume": 1360.0}, {"date": "2025-02-05", "close": 9.87, "volume": 6335.0}, {"date": "2025-02-06", "close": 9.87, "volume": 823.0}, {"date": "2025-02-07", "close": 9.88, "volume": 1471.0}, {"date": "2025-02-10", "close": 9.71, "volume": 20001.0}, {"date": "2025-02-11", "close": 9.81, "volume": 1227.0}, {"date": "2025-02-12", "close": 9.8, "volume": 5902.0}, {"date": "2025-02-13", "close": 9.78, "volume": 8966.0}, {"date": "2025-02-14", "close": 9.71, "volume": 1285.0}, {"date": "2025-02-17", "close": 9.7, "volume": 5978.0}, {"date": "2025-02-18", "close": 9.7, "volume": 5368.0}, {"date": "2025-02-20", "close": 9.73, "volume": 7539.0}, {"date": "2025-02-21", "close": 9.73, "volume": 10532.0}, {"date": "2025-02-24", "close": 9.65, "volume": 9645.0}, {"date": "2025-02-25", "close": 9.68, "volume": 2492.0}, {"date": "2025-02-26", "close": 10.58, "volume": 51766.0}, {"date": "2025-02-27", "close": 10.6, "volume": 21079.0}, {"date": "2025-02-28", "close": 10.5, "volume": 8317.0}, {"date": "2025-03-03", "close": 10.51, "volume": 22630.0}, {"date": "2025-03-04", "close": 10.1, "volume": 1671.0}, {"date": "2025-03-05", "close": 10.22, "volume": 9900.0}, {"date": "2025-03-06", "close": 10.11, "volume": 2331.0}, {"date": "2025-03-07", "close": 10.2, "volume": 5922.0}, {"date": "2025-03-10", "close": 10.3, "volume": 14622.0}, {"date": "2025-03-11", "close": 10.22, "volume": 5371.0}, {"date": "2025-03-12", "close": 10.05, "volume": 20630.0}, {"date": "2025-03-13", "close": 10.0, "volume": 19148.0}, {"date": "2025-03-14", "close": 9.92, "volume": 5138.0}, {"date": "2025-03-17", "close": 10.05, "volume": 18403.0}, {"date": "2025-03-18", "close": 10.18, "volume": 4164.0}, {"date": "2025-03-19", "close": 10.3, "volume": 5803.0}, {"date": "2025-03-20", "close": 10.0, "volume": 11035.0}, {"date": "2025-03-21", "close": 10.13, "volume": 5317.0}, {"date": "2025-03-24", "close": 10.05, "volume": 7434.0}, {"date": "2025-03-25", "close": 9.99, "volume": 2499.0}, {"date": "2025-03-26", "close": 9.8, "volume": 54500.0}, {"date": "2025-03-27", "close": 10.28, "volume": 3189.0}, {"date": "2025-03-28", "close": 10.0, "volume": 186.0}, {"date": "2025-03-31", "close": 9.86, "volume": 9942.0}, {"date": "2025-04-01", "close": 9.83, "volume": 78468.0}, {"date": "2025-04-02", "close": 9.8, "volume": 44212.0}, {"date": "2025-04-03", "close": 9.89, "volume": 6741.0}, {"date": "2025-04-04", "close": 9.71, "volume": 8425.0}, {"date": "2025-04-07", "close": 9.06, "volume": 60929.0}, {"date": "2025-04-08", "close": 9.2, "volume": 14187.0}, {"date": "2025-04-09", "close": 9.14, "volume": 5938.0}, {"date": "2025-04-10", "close": 9.15, "volume": 9765.0}, {"date": "2025-04-11", "close": 9.01, "volume": 16056.0}, {"date": "2025-04-14", "close": 9.06, "volume": 13873.0}, {"date": "2025-04-15", "close": 9.08, "volume": 43640.0}, {"date": "2025-04-16", "close": 9.17, "volume": 10025.0}, {"date": "2025-04-17", "close": 9.14, "volume": 47089.0}, {"date": "2025-04-22", "close": 9.07, "volume": 10578.0}, {"date": "2025-04-23", "close": 9.205, "volume": 15373.0}, {"date": "2025-04-24", "close": 9.17, "volume": 21217.0}, {"date": "2025-04-28", "close": 9.4, "volume": 13359.0}, {"date": "2025-04-29", "close": 9.61, "volume": 8375.0}, {"date": "2025-04-30", "close": 10.13, "volume": 34491.0}, {"date": "2025-05-01", "close": 10.05, "volume": 17410.0}, {"date": "2025-05-02", "close": 10.1, "volume": 9756.0}, {"date": "2025-05-05", "close": 10.49, "volume": 70078.0}, {"date": "2025-05-06", "close": 10.88, "volume": 65737.0}, {"date": "2025-05-07", "close": 10.73, "volume": 62248.0}, {"date": "2025-05-08", "close": 10.73, "volume": 26467.0}, {"date": "2025-05-09", "close": 10.71, "volume": 5932.0}, {"date": "2025-05-12", "close": 10.65, "volume": 12234.0}, {"date": "2025-05-13", "close": 10.74, "volume": 5326.0}, {"date": "2025-05-14", "close": 10.69, "volume": 7285.0}, {"date": "2025-05-15", "close": 11.25, "volume": 38784.0}, {"date": "2025-05-16", "close": 11.04, "volume": 7656.0}, {"date": "2025-05-19", "close": 11.11, "volume": 17774.0}, {"date": "2025-05-20", "close": 11.5, "volume": 11320.0}, {"date": "2025-05-21", "close": 11.15, "volume": 14345.0}, {"date": "2025-05-22", "close": 11.47, "volume": 17930.0}, {"date": "2025-05-23", "close": 11.25, "volume": 10395.0}, {"date": "2025-05-26", "close": 11.25, "volume": 25118.0}, {"date": "2025-05-27", "close": 11.35, "volume": 15824.0}, {"date": "2025-05-28", "close": 11.14, "volume": 13137.0}, {"date": "2025-05-29", "close": 11.17, "volume": 15304.0}, {"date": "2025-05-30", "close": 10.99, "volume": 16774.0}, {"date": "2025-06-02", "close": 10.98, "volume": 2734.0}, {"date": "2025-06-03", "close": 10.95, "volume": 4460.0}, {"date": "2025-06-04", "close": 11.0, "volume": 8326.0}, {"date": "2025-06-05", "close": 10.71, "volume": 3834.0}, {"date": "2025-06-06", "close": 10.75, "volume": 2075.0}, {"date": "2025-06-10", "close": 10.48, "volume": 13098.0}, {"date": "2025-06-11", "close": 10.47, "volume": 6685.0}, {"date": "2025-06-12", "close": 10.55, "volume": 2512.0}, {"date": "2025-06-13", "close": 10.55, "volume": 2238.0}, {"date": "2025-06-16", "close": 10.14, "volume": 9879.0}, {"date": "2025-06-17", "close": 10.45, "volume": 13097.0}, {"date": "2025-06-18", "close": 10.93, "volume": 7675.0}, {"date": "2025-06-19", "close": 10.88, "volume": 11256.0}, {"date": "2025-06-20", "close": 10.5, "volume": 3426.0}, {"date": "2025-06-23", "close": 10.67, "volume": 209.0}, {"date": "2025-06-24", "close": 10.5, "volume": 11104.0}, {"date": "2025-06-25", "close": 10.27, "volume": 17558.0}, {"date": "2025-06-26", "close": 10.58, "volume": 17854.0}, {"date": "2025-06-27", "close": 10.54, "volume": 6317.0}, {"date": "2025-06-30", "close": 10.6, "volume": 22243.0}, {"date": "2025-07-01", "close": 10.46, "volume": 6558.0}, {"date": "2025-07-02", "close": 9.98, "volume": 13353.0}, {"date": "2025-07-03", "close": 10.07, "volume": 3065.0}, {"date": "2025-07-04", "close": 10.37, "volume": 7251.0}, {"date": "2025-07-07", "close": 10.37, "volume": 10160.0}, {"date": "2025-07-08", "close": 10.46, "volume": 15449.0}, {"date": "2025-07-09", "close": 10.46, "volume": 651.0}, {"date": "2025-07-10", "close": 10.23, "volume": 7269.0}, {"date": "2025-07-11", "close": 10.46, "volume": 3552.0}, {"date": "2025-07-14", "close": 10.65, "volume": 437.0}, {"date": "2025-07-15", "close": 10.61, "volume": 9057.0}, {"date": "2025-07-16", "close": 10.52, "volume": 4588.0}, {"date": "2025-07-17", "close": 10.52, "volume": 3288.0}, {"date": "2025-07-18", "close": 10.74, "volume": 1917.0}, {"date": "2025-07-21", "close": 10.69, "volume": 1263.0}, {"date": "2025-07-22", "close": 11.3, "volume": 30875.0}, {"date": "2025-07-23", "close": 11.24, "volume": 2049.0}, {"date": "2025-07-24", "close": 11.23, "volume": 1738.0}, {"date": "2025-07-25", "close": 11.23, "volume": 2741.0}, {"date": "2025-07-28", "close": 11.01, "volume": 12631.0}, {"date": "2025-07-29", "close": 11.06, "volume": 8258.0}, {"date": "2025-07-30", "close": 11.06, "volume": 3359.0}, {"date": "2025-07-31", "close": 11.18, "volume": 7277.0}, {"date": "2025-08-01", "close": 11.3, "volume": 9173.0}, {"date": "2025-08-04", "close": 11.38, "volume": 3052.0}, {"date": "2025-08-05", "close": 11.45, "volume": 10949.0}, {"date": "2025-08-06", "close": 11.31, "volume": 2205.0}, {"date": "2025-08-07", "close": 11.3, "volume": 1836.0}, {"date": "2025-08-08", "close": 11.4, "volume": 7309.0}, {"date": "2025-08-11", "close": 11.45, "volume": 11072.0}, {"date": "2025-08-12", "close": 11.5, "volume": 9250.0}, {"date": "2025-08-13", "close": 11.6, "volume": 13570.0}, {"date": "2025-08-14", "close": 11.66, "volume": 9706.0}, {"date": "2025-08-15", "close": 11.62, "volume": 719.0}, {"date": "2025-08-18", "close": 11.4, "volume": 5337.0}, {"date": "2025-08-19", "close": 11.49, "volume": 18032.0}, {"date": "2025-08-20", "close": 11.77, "volume": 5520.0}, {"date": "2025-08-21", "close": 11.25, "volume": 11298.0}, {"date": "2025-08-22", "close": 11.05, "volume": 24827.0}, {"date": "2025-08-25", "close": 11.01, "volume": 40020.0}, {"date": "2025-08-26", "close": 11.13, "volume": 27840.0}, {"date": "2025-08-27", "close": 10.81, "volume": 17367.0}, {"date": "2025-08-28", "close": 10.59, "volume": 11645.0}, {"date": "2025-08-29", "close": 10.99, "volume": 3905.0}, {"date": "2025-09-01", "close": 10.65, "volume": 13640.0}, {"date": "2025-09-02", "close": 10.87, "volume": 17202.0}, {"date": "2025-09-03", "close": 10.64, "volume": 21120.0}, {"date": "2025-09-04", "close": 10.64, "volume": 28327.0}, {"date": "2025-09-05", "close": 10.55, "volume": 14004.0}, {"date": "2025-09-08", "close": 10.74, "volume": 5431.0}, {"date": "2025-09-09", "close": 10.91, "volume": 29881.0}, {"date": "2025-09-10", "close": 10.7, "volume": 2073.0}, {"date": "2025-09-11", "close": 10.6, "volume": 382722.0}, {"date": "2025-09-12", "close": 10.73, "volume": 6480.0}, {"date": "2025-09-15", "close": 10.83, "volume": 3184.0}, {"date": "2025-09-16", "close": 10.88, "volume": 55989.0}, {"date": "2025-09-17", "close": 10.88, "volume": 1342.0}, {"date": "2025-09-18", "close": 10.9, "volume": 382.0}, {"date": "2025-09-19", "close": 11.09, "volume": 19842.0}, {"date": "2025-09-22", "close": 10.86, "volume": 44191.0}, {"date": "2025-09-23", "close": 11.07, "volume": 15587.0}, {"date": "2025-09-24", "close": 10.96, "volume": 7467.0}, {"date": "2025-09-25", "close": 10.96, "volume": 971.0}, {"date": "2025-09-26", "close": 10.9, "volume": 14775.0}, {"date": "2025-09-29", "close": 11.07, "volume": 9008.0}, {"date": "2025-09-30", "close": 10.95, "volume": 13583.0}, {"date": "2025-10-01", "close": 10.85, "volume": 7479.0}, {"date": "2025-10-02", "close": 10.75, "volume": 9201.0}, {"date": "2025-10-03", "close": 10.97, "volume": 17125.0}, {"date": "2025-10-06", "close": 10.73, "volume": 11737.0}, {"date": "2025-10-07", "close": 10.97, "volume": 8075.0}, {"date": "2025-10-08", "close": 10.92, "volume": 11123.0}, {"date": "2025-10-09", "close": 10.92, "volume": 5170.0}, {"date": "2025-10-10", "close": 10.82, "volume": 7525.0}, {"date": "2025-10-13", "close": 10.92, "volume": 10775.0}, {"date": "2025-10-14", "close": 10.77, "volume": 2133.0}, {"date": "2025-10-15", "close": 10.9, "volume": 5343.0}, {"date": "2025-10-16", "close": 10.95, "volume": 10789.0}, {"date": "2025-10-17", "close": 10.88, "volume": 2605.0}, {"date": "2025-10-20", "close": 11.18, "volume": 35116.0}, {"date": "2025-10-21", "close": 11.02, "volume": 23194.0}, {"date": "2025-10-22", "close": 11.0, "volume": 3349.0}, {"date": "2025-10-23", "close": 11.02, "volume": 29810.0}, {"date": "2025-10-24", "close": 11.0, "volume": 10660.0}, {"date": "2025-10-27", "close": 11.24, "volume": 11353.0}, {"date": "2025-10-28", "close": 11.26, "volume": 20159.0}, {"date": "2025-10-29", "close": 11.3, "volume": 11466.0}, {"date": "2025-10-30", "close": 11.32, "volume": 23414.0}, {"date": "2025-10-31", "close": 11.3, "volume": 2402.0}, {"date": "2025-11-03", "close": 11.22, "volume": 3832.0}, {"date": "2025-11-04", "close": 11.14, "volume": 11186.0}, {"date": "2025-11-05", "close": 11.24, "volume": 6081.0}, {"date": "2025-11-06", "close": 11.28, "volume": 30453.0}, {"date": "2025-11-07", "close": 11.32, "volume": 13851.0}, {"date": "2025-11-10", "close": 11.2, "volume": 36520.0}, {"date": "2025-11-11", "close": 11.5, "volume": 82802.0}, {"date": "2025-11-12", "close": 11.49, "volume": 20620.0}, {"date": "2025-11-13", "close": 11.4, "volume": 7612.0}, {"date": "2025-11-14", "close": 11.52, "volume": 6669.0}, {"date": "2025-11-17", "close": 11.4, "volume": 18951.0}, {"date": "2025-11-18", "close": 11.49, "volume": 29628.0}, {"date": "2025-11-19", "close": 11.91, "volume": 23192.0}, {"date": "2025-11-20", "close": 11.51, "volume": 35645.0}, {"date": "2025-11-21", "close": 11.86, "volume": 13680.0}, {"date": "2025-11-24", "close": 12.19, "volume": 56801.0}, {"date": "2025-11-25", "close": 12.47, "volume": 62228.0}, {"date": "2025-11-26", "close": 12.24, "volume": 39115.0}, {"date": "2025-11-27", "close": 12.11, "volume": 38334.0}, {"date": "2025-11-28", "close": 12.1, "volume": 5719.0}, {"date": "2025-12-01", "close": 11.88, "volume": 31268.0}, {"date": "2025-12-02", "close": 12.4, "volume": 99097.0}, {"date": "2025-12-03", "close": 12.46, "volume": 43200.0}, {"date": "2025-12-04", "close": 12.8, "volume": 43256.0}, {"date": "2025-12-05", "close": 12.86, "volume": 34526.0}, {"date": "2025-12-08", "close": 12.86, "volume": 35832.0}, {"date": "2025-12-09", "close": 13.15, "volume": 42941.0}, {"date": "2025-12-10", "close": 13.14, "volume": 4089.0}, {"date": "2025-12-11", "close": 12.81, "volume": 14925.0}, {"date": "2025-12-12", "close": 12.84, "volume": 995.0}, {"date": "2025-12-15", "close": 12.99, "volume": 14566.0}, {"date": "2025-12-16", "close": 12.9, "volume": 7955.0}, {"date": "2025-12-17", "close": 13.0, "volume": 9829.0}, {"date": "2025-12-18", "close": 12.54, "volume": 9821.0}, {"date": "2025-12-19", "close": 12.59, "volume": 9140.0}, {"date": "2025-12-22", "close": 12.47, "volume": 11046.0}, {"date": "2025-12-23", "close": 12.94, "volume": 6510.0}, {"date": "2025-12-24", "close": 12.25, "volume": 4183.0}, {"date": "2025-12-29", "close": 11.75, "volume": 15871.0}, {"date": "2025-12-30", "close": 11.99, "volume": 10708.0}, {"date": "2025-12-31", "close": 12.0, "volume": 89.0}, {"date": "2026-01-02", "close": 11.8, "volume": 6682.0}, {"date": "2026-01-05", "close": 12.0, "volume": 4803.0}, {"date": "2026-01-06", "close": 12.05, "volume": 3308.0}, {"date": "2026-01-07", "close": 12.1, "volume": 5874.0}, {"date": "2026-01-08", "close": 12.23, "volume": 984.0}, {"date": "2026-01-09", "close": 12.02, "volume": 1408.0}, {"date": "2026-01-12", "close": 12.05, "volume": 20692.0}, {"date": "2026-01-13", "close": 12.12, "volume": 10268.0}, {"date": "2026-01-14", "close": 12.2, "volume": 410.0}, {"date": "2026-01-15", "close": 12.58, "volume": 9522.0}, {"date": "2026-01-16", "close": 12.55, "volume": 11576.0}, {"date": "2026-01-19", "close": 12.13, "volume": 6414.0}, {"date": "2026-01-20", "close": 12.25, "volume": 13096.0}, {"date": "2026-01-21", "close": 12.25, "volume": 5100.0}, {"date": "2026-01-22", "close": 12.4, "volume": 4467.0}, {"date": "2026-01-23", "close": 12.4, "volume": 3866.0}, {"date": "2026-01-27", "close": 12.32, "volume": 11341.0}, {"date": "2026-01-28", "close": 12.2, "volume": 6554.0}, {"date": "2026-01-29", "close": 12.23, "volume": 8903.0}, {"date": "2026-01-30", "close": 12.24, "volume": 2748.0}, {"date": "2026-02-02", "close": 11.78, "volume": 21192.0}, {"date": "2026-02-03", "close": 11.78, "volume": 3651.0}, {"date": "2026-02-04", "close": 11.72, "volume": 2635.0}, {"date": "2026-02-05", "close": 11.98, "volume": 7384.0}, {"date": "2026-02-06", "close": 11.72, "volume": 12911.0}, {"date": "2026-02-09", "close": 11.95, "volume": 8221.0}, {"date": "2026-02-10", "close": 12.0, "volume": 6096.0}, {"date": "2026-02-11", "close": 11.7, "volume": 5314.0}, {"date": "2026-02-12", "close": 12.05, "volume": 6237.0}, {"date": "2026-02-13", "close": 11.78, "volume": 21957.0}, {"date": "2026-02-16", "close": 11.74, "volume": 3965.0}, {"date": "2026-02-17", "close": 11.55, "volume": 615.0}, {"date": "2026-02-19", "close": 11.98, "volume": 5792.0}, {"date": "2026-02-20", "close": 11.91, "volume": 3904.0}, {"date": "2026-02-23", "close": 11.99, "volume": 5491.0}, {"date": "2026-02-24", "close": 12.3, "volume": 1049.0}, {"date": "2026-02-25", "close": 12.27, "volume": 3547.0}, {"date": "2026-02-26", "close": 13.0, "volume": 27849.0}, {"date": "2026-02-27", "close": 13.1, "volume": 8109.0}, {"date": "2026-03-02", "close": 12.67, "volume": 14504.0}, {"date": "2026-03-03", "close": 12.89, "volume": 34939.0}, {"date": "2026-03-04", "close": 12.38, "volume": 6737.0}, {"date": "2026-03-05", "close": 12.4, "volume": 26371.0}, {"date": "2026-03-06", "close": 12.37, "volume": 23581.0}, {"date": "2026-03-09", "close": 12.05, "volume": 23641.0}, {"date": "2026-03-10", "close": 12.35, "volume": 4927.0}, {"date": "2026-03-11", "close": 12.17, "volume": 13064.0}, {"date": "2026-03-12", "close": 12.0, "volume": 8505.0}, {"date": "2026-03-13", "close": 11.93, "volume": 3539.0}, {"date": "2026-03-16", "close": 11.72, "volume": 8495.0}, {"date": "2026-03-17", "close": 11.73, "volume": 10299.0}, {"date": "2026-03-18", "close": 11.79, "volume": 24548.0}, {"date": "2026-03-19", "close": 11.5, "volume": 29530.0}, {"date": "2026-03-20", "close": 11.2, "volume": 22256.0}, {"date": "2026-03-23", "close": 10.87, "volume": 30425.0}, {"date": "2026-03-24", "close": 10.96, "volume": 7271.0}, {"date": "2026-03-25", "close": 11.31, "volume": 44125.0}, {"date": "2026-03-26", "close": 11.12, "volume": 17756.0}, {"date": "2026-03-27", "close": 11.03, "volume": 2640.0}, {"date": "2026-03-30", "close": 11.32, "volume": 22307.0}, {"date": "2026-03-31", "close": 11.94, "volume": 88633.0}, {"date": "2026-04-01", "close": 12.01, "volume": 7900.0}, {"date": "2026-04-02", "close": 12.02, "volume": 6586.0}, {"date": "2026-04-07", "close": 12.5, "volume": 1263.0}, {"date": "2026-04-08", "close": 12.82, "volume": 3874.0}, {"date": "2026-04-09", "close": 12.53, "volume": 11492.0}, {"date": "2026-04-10", "close": 12.82, "volume": 11676.0}, {"date": "2026-04-13", "close": 12.8, "volume": 2346.0}, {"date": "2026-04-14", "close": 12.62, "volume": 6192.0}, {"date": "2026-04-15", "close": 12.43, "volume": 4516.0}, {"date": "2026-04-16", "close": 12.54, "volume": 861.0}, {"date": "2026-04-17", "close": 12.54, "volume": 2992.0}, {"date": "2026-04-20", "close": 12.63, "volume": 12272.0}, {"date": "2026-04-21", "close": 12.62, "volume": 40.0}, {"date": "2026-04-22", "close": 12.62, "volume": 3498.0}, {"date": "2026-04-23", "close": 12.5, "volume": 9237.0}, {"date": "2026-04-24", "close": 12.36, "volume": 3590.0}, {"date": "2026-04-27", "close": 12.23, "volume": 465.0}, {"date": "2026-04-28", "close": 12.1, "volume": 3824.0}, {"date": "2026-04-29", "close": 12.26, "volume": 5151.0}, {"date": "2026-04-30", "close": 12.2, "volume": 11961.0}, {"date": "2026-05-01", "close": 12.39, "volume": 23091.0}, {"date": "2026-05-04", "close": 12.14, "volume": 5774.0}, {"date": "2026-05-05", "close": 12.05, "volume": 6657.0}, {"date": "2026-05-06", "close": 12.37, "volume": 3912.0}, {"date": "2026-05-07", "close": 12.35, "volume": 1789.0}, {"date": "2026-05-08", "close": 12.16, "volume": 1918.0}, {"date": "2026-05-11", "close": 12.23, "volume": 20410.0}, {"date": "2026-05-12", "close": 12.2, "volume": 12825.0}, {"date": "2026-05-13", "close": 12.2, "volume": 14719.0}, {"date": "2026-05-14", "close": 12.19, "volume": 2161.0}, {"date": "2026-05-15", "close": 12.19, "volume": 16179.0}, {"date": "2026-05-18", "close": 12.05, "volume": 11057.0}, {"date": "2026-05-19", "close": 12.02, "volume": 12725.0}, {"date": "2026-05-20", "close": 11.23, "volume": 8582.0}, {"date": "2026-05-21", "close": 11.64, "volume": 4252.0}, {"date": "2026-05-22", "close": 11.89, "volume": 8327.0}, {"date": "2026-05-25", "close": 11.52, "volume": 9932.0}, {"date": "2026-05-26", "close": 11.5, "volume": 10158.0}, {"date": "2026-05-27", "close": 11.43, "volume": 206.0}, {"date": "2026-05-28", "close": 11.33, "volume": 8413.0}, {"date": "2026-05-29", "close": 11.48, "volume": 7934.0}, {"date": "2026-06-01", "close": 11.28, "volume": 7227.0}, {"date": "2026-06-02", "close": 11.11, "volume": 12339.0}, {"date": "2026-06-03", "close": 11.2, "volume": 28029.0}, {"date": "2026-06-04", "close": 11.25, "volume": 7448.0}, {"date": "2026-06-05", "close": 11.22, "volume": 29082.0}, {"date": "2026-06-09", "close": 11.2, "volume": 13413.0}, {"date": "2026-06-10", "close": 11.0, "volume": 7425.0}, {"date": "2026-06-11", "close": 10.85, "volume": 14281.0}, {"date": "2026-06-12", "close": 11.49, "volume": 25923.0}, {"date": "2026-06-15", "close": 11.26, "volume": 5391.0}, {"date": "2026-06-16", "close": 11.27, "volume": 1118.0}, {"date": "2026-06-17", "close": 11.4, "volume": 8612.0}, {"date": "2026-06-18", "close": 11.3, "volume": 3173.0}, {"date": "2026-06-19", "close": 11.13, "volume": 909.0}, {"date": "2026-06-22", "close": 11.18, "volume": 9434.0}, {"date": "2026-06-23", "close": 11.1, "volume": 11535.0}, {"date": "2026-06-24", "close": 11.39, "volume": 11379.0}, {"date": "2026-06-25", "close": 11.2, "volume": 4397.0}, {"date": "2026-06-26", "close": 11.07, "volume": 3651.0}, {"date": "2026-06-29", "close": 10.9, "volume": 24763.0}, {"date": "2026-06-30", "close": 10.8, "volume": 34090.0}, {"date": "2026-07-01", "close": 10.8, "volume": 30804.0}, {"date": "2026-07-02", "close": 10.79, "volume": 3339.0}, {"date": "2026-07-03", "close": 10.76, "volume": 2835.0}, {"date": "2026-07-06", "close": 11.15, "volume": 3668.0}, {"date": "2026-07-07", "close": 11.01, "volume": 1620.0}, {"date": "2026-07-08", "close": 11.15, "volume": 29.0}, {"date": "2026-07-09", "close": 10.8, "volume": 4908.0}, {"date": "2026-07-10", "close": 10.91, "volume": 1229.0}, {"date": "2026-07-13", "close": 10.8, "volume": 1527.0}, {"date": "2026-07-14", "close": 10.63, "volume": 225648.0}, {"date": "2026-07-15", "close": 10.6, "volume": 51933.0}, {"date": "2026-07-16", "close": 10.61, "volume": 19345.0}, {"date": "2026-07-17", "close": 10.45, "volume": 5541.0}, {"date": "2026-07-20", "close": 10.45, "volume": 15158.0}, {"date": "2026-07-21", "close": 10.48, "volume": 7029.0}, {"date": "2026-07-22", "close": 10.33, "volume": 1405.0}, {"date": "2026-07-23", "close": 10.5, "volume": 1264.0}, {"date": "2026-07-24", "close": 10.5, "volume": 1503.0}, {"date": "2026-07-27", "close": 10.8, "volume": 1296.0}, {"date": "2026-07-28", "close": 10.8, "volume": 14026.0}, {"date": "2026-07-29", "close": 11.21, "volume": 14016.0}, {"date": "2026-07-30", "close": 11.86, "volume": 14396.0}, {"date": "2026-07-31", "close": 11.87, "volume": 12282.0}, {"date": "2026-08-03", "close": 11.42, "volume": 2289.0}, {"date": "2026-08-04", "close": 11.26, "volume": 1002.0}, {"date": "2026-08-05", "close": 11.58, "volume": 9516.0}, {"date": "2026-08-06", "close": 11.36, "volume": 5134.0}, {"date": "2026-08-07", "close": 11.54, "volume": 161.0}, {"date": "2026-08-10", "close": 11.74, "volume": 3284.0}, {"date": "2026-08-11", "close": 11.85, "volume": 1359.0}, {"date": "2026-08-12", "close": 11.51, "volume": 7515.0}, {"date": "2026-08-13", "close": 11.29, "volume": 7949.0}, {"date": "2026-08-14", "close": 11.15, "volume": 9336.0}, {"date": "2026-08-17", "close": 11.15, "volume": 1.0}, {"date": "2026-08-18", "close": 11.15, "volume": 1573.0}, {"date": "2026-08-19", "close": 11.15, "volume": 3993.0}, {"date": "2026-08-20", "close": 11.45, "volume": 805.0}, {"date": "2026-08-21", "close": 11.68, "volume": 2.0}, {"date": "2026-08-24", "close": 11.89, "volume": 22823.0}, {"date": "2026-08-25", "close": 11.79, "volume": 22054.0}, {"date": "2026-08-26", "close": 11.7, "volume": 6969.0}, {"date": "2026-08-27", "close": 11.78, "volume": 6714.0}, {"date": "2026-08-28", "close": 11.85, "volume": 8560.0}, {"date": "2026-08-31", "close": 11.79, "volume": 9341.0}, {"date": "2026-09-01", "close": 11.92, "volume": 2729.0}, {"date": "2026-09-02", "close": 11.84, "volume": 7102.0}, {"date": "2026-09-03", "close": 11.995, "volume": 4112.0}, {"date": "2026-09-04", "close": 12.17, "volume": 9914.0}, {"date": "2026-09-07", "close": 12.16, "volume": 533.0}, {"date": "2026-09-08", "close": 11.88, "volume": 2235.0}, {"date": "2026-09-09", "close": 11.75, "volume": 4152.0}, {"date": "2026-09-10", "close": 11.72, "volume": 3694.0}, {"date": "2026-09-11", "close": 11.65, "volume": 2225.0}, {"date": "2026-09-14", "close": 11.7, "volume": 1261.0}, {"date": "2026-09-15", "close": 11.65, "volume": 2916.0}, {"date": "2026-09-16", "close": 11.57, "volume": 8529.0}, {"date": "2026-09-17", "close": 11.67, "volume": 3627.0}, {"date": "2026-09-18", "close": 11.62, "volume": 44664.0}], "refreshing": true}