{"ticker": "MYG", "overview": {"name": "Mayfield Group Holdings Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "MYG", "has_prices": true, "as_of": "2026-09-18", "last": 2.12, "prev_close": 2.02, "change": 0.10000000000000009, "change_pct": 0.04950495049504955, "session_volume": 128124.0, "vwap_5": 2.0001524754525977, "vwap_20": 2.191435371633559, "vwap_60": 2.312184415989672, "vwap_250": 2.511708324810615, "high_52w": 3.38, "low_52w": 1.895, "avg_volume_20": 359994.4, "sessions": 400, "market_cap": {"value": 236979215.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157965", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings 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": "Someone big just shifted their MYG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157965", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASX-03157925", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings 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": "Someone big just shifted their MYG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157925", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASX-03157791", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings 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": "Someone big just shifted their MYG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157791", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASX-03157769", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings Limited", "who": "Rowe", "who_key": "Rowe", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rowe files a director's interest notice on MYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157769", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASX-03156656", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings 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": "Someone big just shifted their MYG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156656", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "ASXSH-03152597", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG 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": "UBS Group AG and its related bodies corporate crosses the line: 5.17% of MYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152597", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "ASX-03152898", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings 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": "Someone big just shifted their MYG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152898", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "ASX-03138280", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings Limited", "who": "Henderson", "who_key": "Henderson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Henderson files a director's interest notice on MYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138280", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77261}, {"id": "ASXSH-03111387", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG 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": "UBS Group AG and its related bodies corporate trims MYG: 6.55% to 5.51%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111387", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162221}, {"id": "ASXSH-03095966", "src": "ASX", "ticker": "MYG", "cik": "", "company": "Mayfield Group Holdings Limited", "company_raw": "Mayfield Group Holdings Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG 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": "UBS Group AG and its related bodies corporate crosses the line: 6.55% of MYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095966", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228461}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Adrew Rowe", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153710-2A1706361", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153732-2A1706370", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Section 671B", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.12, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153866-2A1706442", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MAYFIELD GROUP HOLDINGS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.12, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153906-2A1706467", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.17, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152597-2A1705933", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.55, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111387-2A1684627", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.55, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095966-2A1674965", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Henderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Henderson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Choquenot", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Choquenot", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chase", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-24", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/myg", "needs_ocr": 0}], "directors": [{"name": "Choquenot", "first_seen": "2025-09-08", "last_seen": "2025-09-09", "status": "current", "notices": 2}, {"name": "Steele", "first_seen": "2020-11-22", "last_seen": "2025-11-30", "status": "current", "notices": 8}, {"name": "Rowe", "first_seen": "2023-10-03", "last_seen": "2025-12-23", "status": "current", "notices": 3}, {"name": "Higgins", "first_seen": "2022-02-15", "last_seen": "2025-12-23", "status": "current", "notices": 2}, {"name": "Henderson", "first_seen": "2025-10-23", "last_seen": "2026-05-13", "status": "current", "notices": 3}, {"name": "Phillips", "first_seen": "2020-11-22", "last_seen": "2026-05-28", "status": "current", "notices": 10}, {"name": "Adrew Rowe", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2011-06-27", "last_seen": "2011-06-27", "status": "past", "notices": 2}, {"name": "D Mckenzie", "first_seen": "2015-03-04", "last_seen": "2015-03-04", "status": "past", "notices": 1}, {"name": "D McKenzie", "first_seen": "2015-03-09", "last_seen": "2015-03-09", "status": "past", "notices": 1}, {"name": "bernecker", "first_seen": "2015-06-01", "last_seen": "2015-06-01", "status": "past", "notices": 1}, {"name": "McKenzie", "first_seen": "2015-03-17", "last_seen": "2015-06-01", "status": "past", "notices": 3}, {"name": "neiser", "first_seen": "2015-06-05", "last_seen": "2015-06-05", "status": "past", "notices": 1}, {"name": "L Case", "first_seen": "2015-06-09", "last_seen": "2015-06-09", "status": "past", "notices": 1}, {"name": "Neiser", "first_seen": "2015-10-02", "last_seen": "2015-10-02", "status": "past", "notices": 1}, {"name": "Bernecker", "first_seen": "2015-03-17", "last_seen": "2020-11-22", "status": "past", "notices": 4}, {"name": "Barrins", "first_seen": "2020-11-22", "last_seen": "2020-11-22", "status": "past", "notices": 1}, {"name": "Case", "first_seen": "2018-03-05", "last_seen": "2022-02-28", "status": "past", "notices": 12}, {"name": "Hobbs", "first_seen": "2020-11-22", "last_seen": "2023-10-03", "status": "past", "notices": 3}, {"name": "Chase", "first_seen": "2021-03-01", "last_seen": "2025-05-15", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding - Amended", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153906-2A1706467"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153866-2A1706442"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153732-2A1706370"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Rowe", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153710-2A1706361"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152597-2A1705933"}], "performance": {"ticker": "MYG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 896.58622419, "volume": 0.0}, {"date": "1990-08-06", "close": 896.58622419, "volume": 0.0}, {"date": "1990-08-07", "close": 896.58622419, "volume": 1.0}, {"date": "1990-08-08", "close": 896.58622419, "volume": 0.0}, {"date": "1990-08-09", "close": 896.58622419, "volume": null}, {"date": "1990-08-10", "close": 896.58622419, "volume": null}, {"date": "1990-08-13", "close": 896.58622419, "volume": null}, {"date": "1990-08-14", "close": 896.58622419, "volume": null}, {"date": "1990-08-15", "close": 896.58622419, "volume": null}, {"date": "1990-08-16", "close": 896.58622419, "volume": null}, {"date": "1990-08-17", "close": 896.58622419, "volume": null}, {"date": "1990-08-20", "close": 896.58622419, "volume": null}, {"date": "1990-08-21", "close": 896.58622419, "volume": null}, {"date": "1990-08-22", "close": 597.72414946, "volume": 1.0}, {"date": "1990-08-23", "close": 597.72414946, "volume": null}, {"date": "1990-08-24", "close": 597.72414946, "volume": null}, {"date": "1990-08-27", "close": 597.72414946, "volume": null}, {"date": "1990-08-28", "close": 597.72414946, "volume": null}, {"date": "1990-08-29", "close": 597.72414946, "volume": null}, {"date": "1990-08-30", "close": 597.72414946, "volume": null}, {"date": "1990-08-31", "close": 597.72414946, "volume": null}, {"date": "1990-09-03", "close": 597.72414946, "volume": 0.0}, {"date": "1990-09-04", "close": 597.72414946, "volume": null}, {"date": "1990-09-05", "close": 597.72414946, "volume": null}, {"date": "1990-09-06", "close": 597.72414946, "volume": null}, {"date": "1990-09-07", "close": 597.72414946, "volume": null}, {"date": "1990-09-10", "close": 597.72414946, "volume": 0.0}, {"date": "1990-09-11", "close": 597.72414946, "volume": null}, {"date": "1990-09-12", "close": 597.72414946, "volume": null}, {"date": "1990-09-13", "close": 597.72414946, "volume": null}, {"date": "1990-09-14", "close": 597.72414946, "volume": null}, {"date": "1990-09-17", "close": 597.72414946, "volume": null}, {"date": "1990-09-18", "close": 597.72414946, "volume": null}, {"date": "1990-09-19", "close": 597.72414946, "volume": null}, {"date": "1990-09-20", "close": 597.72414946, "volume": null}, {"date": "1990-09-21", "close": 597.72414946, "volume": null}, {"date": "1990-09-24", "close": 597.72414946, "volume": null}, {"date": "1990-09-25", "close": 597.72414946, "volume": null}, {"date": "1990-09-26", "close": 597.72414946, "volume": null}, {"date": "1990-09-27", "close": 896.58622419, "volume": 0.0}, {"date": "1990-09-28", "close": 896.58622419, "volume": null}, {"date": "1990-10-01", "close": 896.58622419, "volume": 0.0}, {"date": "1990-10-02", "close": 896.58622419, "volume": null}, {"date": "1990-10-03", "close": 896.58622419, "volume": null}, {"date": "1990-10-04", "close": 896.58622419, "volume": null}, {"date": "1990-10-05", "close": 896.58622419, "volume": null}, {"date": "1990-10-08", "close": 896.58622419, "volume": null}, {"date": "1990-10-09", "close": 896.58622419, "volume": null}, {"date": "1990-10-10", "close": 747.155186825, "volume": 0.0}, {"date": "1990-10-11", "close": 747.155186825, "volume": null}, {"date": "1990-10-12", "close": 597.72414946, "volume": 2.0}, {"date": "1990-10-15", "close": 597.72414946, "volume": null}, {"date": "1990-10-16", "close": 597.72414946, "volume": null}, {"date": "1990-10-17", "close": 597.72414946, "volume": null}, {"date": "1990-10-18", "close": 597.72414946, "volume": null}, {"date": "1990-10-19", "close": 597.72414946, "volume": null}, {"date": "1990-10-22", "close": 597.72414946, "volume": null}, {"date": "1990-10-23", "close": 597.72414946, "volume": 1.0}, {"date": "1990-10-24", "close": 597.72414946, "volume": null}, {"date": "1990-10-25", "close": 597.72414946, "volume": null}, {"date": "1990-10-26", "close": 597.72414946, "volume": null}, {"date": "1990-10-29", "close": 597.72414946, "volume": null}, {"date": "1990-10-30", "close": 597.72414946, "volume": null}, {"date": "1990-10-31", "close": 597.72414946, "volume": null}, {"date": "1990-11-01", "close": 597.72414946, "volume": null}, {"date": "1990-11-02", "close": 597.72414946, "volume": null}, {"date": "1990-11-05", "close": 597.72414946, "volume": null}, {"date": "1990-11-06", "close": 597.72414946, "volume": null}, {"date": "1990-11-07", "close": 597.72414946, "volume": null}, {"date": "1990-11-08", "close": 597.72414946, "volume": null}, {"date": "1990-11-09", "close": 597.72414946, "volume": null}, {"date": "1990-11-12", "close": 597.72414946, "volume": null}, {"date": "1990-11-13", "close": 597.72414946, "volume": null}, {"date": "1990-11-14", "close": 597.72414946, "volume": null}, {"date": "1990-11-15", "close": 597.72414946, "volume": null}, {"date": "1990-11-16", "close": 597.72414946, "volume": null}, {"date": "1990-11-19", "close": 597.72414946, "volume": null}, {"date": "1990-11-20", "close": 597.72414946, "volume": null}, {"date": "1990-11-21", "close": 597.72414946, "volume": null}, {"date": "1990-11-22", "close": 597.72414946, "volume": null}, {"date": "1990-11-23", "close": 597.72414946, "volume": null}, {"date": "1990-11-26", "close": 597.72414946, "volume": null}, {"date": "1990-11-27", "close": 597.72414946, "volume": null}, {"date": "1990-11-28", "close": 597.72414946, "volume": null}, {"date": "1990-11-29", "close": 597.72414946, "volume": null}, {"date": "1990-11-30", "close": 597.72414946, "volume": null}, {"date": "1990-12-03", "close": 597.72414946, "volume": null}, {"date": "1990-12-04", "close": 597.72414946, "volume": null}, {"date": "1990-12-05", "close": 597.72414946, "volume": null}, {"date": "1990-12-06", "close": 597.72414946, "volume": null}, {"date": "1990-12-07", "close": 597.72414946, "volume": null}, {"date": "1990-12-10", "close": 597.72414946, "volume": null}, {"date": "1990-12-11", "close": 597.72414946, "volume": null}, {"date": "1990-12-12", "close": 597.72414946, "volume": null}, {"date": "1990-12-13", "close": 597.72414946, "volume": null}, {"date": "1990-12-14", "close": 597.72414946, "volume": null}, {"date": "1990-12-17", "close": 597.72414946, "volume": null}, {"date": "1990-12-18", "close": 597.72414946, "volume": null}, {"date": "1990-12-19", "close": 597.72414946, "volume": null}, {"date": "1990-12-20", "close": 597.72414946, "volume": null}, {"date": "1990-12-21", "close": 597.72414946, "volume": null}, {"date": "1990-12-24", "close": 597.72414946, "volume": null}, {"date": "1990-12-25", "close": 597.72414946, "volume": null}, {"date": "1990-12-26", "close": 597.72414946, "volume": null}, {"date": "1990-12-27", "close": 597.72414946, "volume": null}, {"date": "1990-12-28", "close": 597.72414946, "volume": null}, {"date": "1990-12-31", "close": 597.72414946, "volume": null}, {"date": "1991-01-01", "close": 597.72414946, "volume": null}, {"date": "1991-01-02", "close": 597.72414946, "volume": null}, {"date": "1991-01-03", "close": 597.72414946, "volume": null}, {"date": "1991-01-04", "close": 597.72414946, "volume": null}, {"date": "1991-01-07", "close": 597.72414946, "volume": null}, {"date": "1991-01-08", "close": 597.72414946, "volume": null}, {"date": "1991-01-09", "close": 597.72414946, "volume": null}, {"date": "1991-01-10", "close": 597.72414946, "volume": null}, {"date": "1991-01-11", "close": 597.72414946, "volume": null}, {"date": "1991-01-14", "close": 597.72414946, "volume": null}, {"date": "1991-01-15", "close": 597.72414946, "volume": null}, {"date": "1991-01-16", "close": 597.72414946, "volume": null}, {"date": "1991-01-17", "close": 597.72414946, "volume": null}, {"date": "1991-01-18", "close": 597.72414946, "volume": null}, {"date": "1991-01-21", "close": 597.72414946, "volume": null}, {"date": "1991-01-22", "close": 597.72414946, "volume": null}, {"date": "1991-01-23", "close": 597.72414946, "volume": null}, {"date": "1991-01-24", "close": 597.72414946, "volume": null}, {"date": "1991-01-25", "close": 597.72414946, "volume": null}, {"date": "1991-01-28", "close": 597.72414946, "volume": null}, {"date": "1991-01-29", "close": 597.72414946, "volume": null}, {"date": "1991-01-30", "close": 597.72414946, "volume": null}, {"date": "1991-01-31", "close": 597.72414946, "volume": null}, {"date": "1991-02-01", "close": 597.72414946, "volume": null}, {"date": "1991-02-04", "close": 597.72414946, "volume": null}, {"date": "1991-02-05", "close": 597.72414946, "volume": null}, {"date": "1991-02-06", "close": 597.72414946, "volume": null}, {"date": "1991-02-07", "close": 597.72414946, "volume": null}, {"date": "1991-02-08", "close": 597.72414946, "volume": null}, {"date": "1991-02-11", "close": 597.72414946, "volume": null}, {"date": "1991-02-12", "close": 597.72414946, "volume": null}, {"date": "1991-02-13", "close": 597.72414946, "volume": null}, {"date": "1991-02-14", "close": 597.72414946, "volume": null}, {"date": "1991-02-15", "close": 597.72414946, "volume": null}, {"date": "1991-02-18", "close": 597.72414946, "volume": null}, {"date": "1991-02-19", "close": 597.72414946, "volume": null}, {"date": "1991-02-20", "close": 597.72414946, "volume": null}, {"date": "1991-02-21", "close": 597.72414946, "volume": null}, {"date": "1991-02-22", "close": 597.72414946, "volume": null}, {"date": "1991-02-25", "close": 597.72414946, "volume": null}, {"date": "1991-02-26", "close": 597.72414946, "volume": null}, {"date": "1991-02-27", "close": 597.72414946, "volume": null}, {"date": "1991-02-28", "close": 298.86207473, "volume": 0.0}, {"date": "1991-03-01", "close": 298.86207473, "volume": null}, {"date": "1991-03-04", "close": 298.86207473, "volume": 1.0}, {"date": "1991-03-05", "close": 298.86207473, "volume": null}, {"date": "1991-03-06", "close": 298.86207473, "volume": null}, {"date": "1991-03-07", "close": 298.86207473, "volume": 2.0}, {"date": "1991-03-08", "close": 298.86207473, "volume": null}, {"date": "1991-03-11", "close": 298.86207473, "volume": null}, {"date": "1991-03-12", "close": 298.86207473, "volume": null}, {"date": "1991-03-13", "close": 298.86207473, "volume": 1.0}, {"date": "1991-03-14", "close": 298.86207473, "volume": null}, {"date": "1991-03-15", "close": 298.86207473, "volume": null}, {"date": "1991-03-18", "close": 298.86207473, "volume": null}, {"date": "1991-03-19", "close": 298.86207473, "volume": null}, {"date": "1991-03-20", "close": 298.86207473, "volume": null}, {"date": "1991-03-21", "close": 298.86207473, "volume": null}, {"date": "1991-03-22", "close": 298.86207473, "volume": null}, {"date": "1991-03-25", "close": 298.86207473, "volume": null}, {"date": "1991-03-26", "close": 298.86207473, "volume": null}, {"date": "1991-03-27", "close": 298.86207473, "volume": null}, {"date": "1991-03-28", "close": 298.86207473, "volume": null}, {"date": "1991-03-29", "close": 298.86207473, "volume": null}, {"date": "1991-04-01", "close": 298.86207473, "volume": null}, {"date": "1991-04-02", "close": 298.86207473, "volume": null}, {"date": "1991-04-03", "close": 298.86207473, "volume": null}, {"date": "1991-04-04", "close": 298.86207473, "volume": null}, {"date": "1991-04-05", "close": 298.86207473, "volume": null}, {"date": "1991-04-08", "close": 298.86207473, "volume": null}, {"date": "1991-04-09", "close": 298.86207473, "volume": null}, {"date": "1991-04-10", "close": 298.86207473, "volume": null}, {"date": "1991-04-11", "close": 298.86207473, "volume": null}, {"date": "1991-04-12", "close": 298.86207473, "volume": null}, {"date": "1991-04-15", "close": 298.86207473, "volume": null}, {"date": "1991-04-16", "close": 298.86207473, "volume": null}, {"date": "1991-04-17", "close": 298.86207473, "volume": null}, {"date": "1991-04-18", "close": 298.86207473, "volume": null}, {"date": "1991-04-19", "close": 298.86207473, "volume": null}, {"date": "1991-04-22", "close": 298.86207473, "volume": null}, {"date": "1991-04-23", "close": 298.86207473, "volume": null}, {"date": "1991-04-24", "close": 298.86207473, "volume": null}, {"date": "1991-04-25", "close": 298.86207473, "volume": null}, {"date": "1991-04-26", "close": 298.86207473, "volume": null}, {"date": "1991-04-29", "close": 298.86207473, "volume": null}, {"date": "1991-04-30", "close": 298.86207473, "volume": null}, {"date": "1991-05-01", "close": 298.86207473, "volume": null}, {"date": "1991-05-02", "close": 298.86207473, "volume": null}, {"date": "1991-05-03", "close": 298.86207473, "volume": null}, {"date": "1991-05-06", "close": 298.86207473, "volume": null}, {"date": "1991-05-07", "close": 298.86207473, "volume": null}, {"date": "1991-05-08", "close": 298.86207473, "volume": null}, {"date": "1991-05-09", "close": 298.86207473, "volume": null}, {"date": "1991-05-10", "close": 298.86207473, "volume": null}, {"date": "1991-05-13", "close": 298.86207473, "volume": null}, {"date": "1991-05-14", "close": 298.86207473, "volume": null}, {"date": "1991-05-15", "close": 298.86207473, "volume": null}, {"date": "1991-05-16", "close": 298.86207473, "volume": null}, {"date": "1991-05-17", "close": 298.86207473, "volume": null}, {"date": "1991-05-20", "close": 298.86207473, "volume": 0.0}, {"date": "1991-05-21", "close": 298.86207473, "volume": 2.0}, {"date": "1991-05-22", "close": 298.86207473, "volume": null}, {"date": "1991-05-23", "close": 298.86207473, "volume": null}, {"date": "1991-05-24", "close": 298.86207473, "volume": null}, {"date": "1991-05-27", "close": 298.86207473, "volume": null}, {"date": "1991-05-28", "close": 298.86207473, "volume": null}, {"date": "1991-05-29", "close": 298.86207473, "volume": 0.0}, {"date": "1991-05-30", "close": 298.86207473, "volume": null}, {"date": "1991-05-31", "close": 298.86207473, "volume": null}, {"date": "1991-06-03", "close": 298.86207473, "volume": null}, {"date": "1991-06-04", "close": 298.86207473, "volume": null}, {"date": "1991-06-05", "close": 298.86207473, "volume": null}, {"date": "1991-06-06", "close": 298.86207473, "volume": null}, {"date": "1991-06-07", "close": 298.86207473, "volume": null}, {"date": "1991-06-10", "close": 298.86207473, "volume": null}, {"date": "1991-06-11", "close": 448.293112095, "volume": 8.0}, {"date": "1991-06-12", "close": 448.293112095, "volume": 0.0}, {"date": "1991-06-13", "close": 448.293112095, "volume": null}, {"date": "1991-06-14", "close": 448.293112095, "volume": null}, {"date": "1991-06-17", "close": 448.293112095, "volume": null}, {"date": "1991-06-18", "close": 448.293112095, "volume": null}, {"date": "1991-06-19", "close": 448.293112095, "volume": null}, {"date": "1991-06-20", "close": 448.293112095, "volume": null}, {"date": "1991-06-21", "close": 448.293112095, "volume": null}, {"date": "1991-06-24", "close": 298.86207473, "volume": 0.0}, {"date": "1991-06-25", "close": 298.86207473, "volume": null}, {"date": "1991-06-26", "close": 298.86207473, "volume": null}, {"date": "1991-06-27", "close": 298.86207473, "volume": null}, {"date": "1991-06-28", "close": 298.86207473, "volume": null}, {"date": "1991-07-01", "close": 298.86207473, "volume": null}, {"date": "1991-07-02", "close": 298.86207473, "volume": null}, {"date": "1991-07-03", "close": 597.72414946, "volume": 6.0}, {"date": "1991-07-04", "close": 597.72414946, "volume": null}, {"date": "1991-07-05", "close": 597.72414946, "volume": null}, {"date": "1991-07-08", "close": 597.72414946, "volume": null}, {"date": "1991-07-09", "close": 597.72414946, "volume": null}, {"date": "1991-07-10", "close": 597.72414946, "volume": null}, {"date": "1991-07-11", "close": 597.72414946, "volume": null}, {"date": "1991-07-12", "close": 597.72414946, "volume": null}, {"date": "1991-07-15", "close": 597.72414946, "volume": null}, {"date": "1991-07-16", "close": 597.72414946, "volume": null}, {"date": "1991-07-17", "close": 597.72414946, "volume": null}, {"date": "1991-07-18", "close": 597.72414946, "volume": null}, {"date": "1991-07-19", "close": 597.72414946, "volume": 1.0}, {"date": "1991-07-22", "close": 597.72414946, "volume": null}, {"date": "1991-07-23", "close": 597.72414946, "volume": 1.0}, {"date": "1991-07-24", "close": 597.72414946, "volume": null}, {"date": "1991-07-25", "close": 597.72414946, "volume": 5.0}, {"date": "1991-07-26", "close": 597.72414946, "volume": null}, {"date": "1991-07-29", "close": 597.72414946, "volume": null}, {"date": "1991-07-30", "close": 747.155186825, "volume": 3.0}, {"date": "1991-07-31", "close": 747.155186825, "volume": 10.0}, {"date": "1991-08-01", "close": 747.155186825, "volume": null}, {"date": "1991-08-02", "close": 747.155186825, "volume": null}, {"date": "1991-08-05", "close": 747.155186825, "volume": null}, {"date": "1991-08-06", "close": 747.155186825, "volume": null}, {"date": "1991-08-07", "close": 747.155186825, "volume": null}, {"date": "1991-08-08", "close": 747.155186825, "volume": null}, {"date": "1991-08-09", "close": 747.155186825, "volume": null}, {"date": "1991-08-12", "close": 747.155186825, "volume": null}, {"date": "1991-08-13", "close": 597.72414946, "volume": 0.0}, {"date": "1991-08-14", "close": 597.72414946, "volume": null}, {"date": "1991-08-15", "close": 597.72414946, "volume": null}, {"date": "1991-08-16", "close": 597.72414946, "volume": null}, {"date": "1991-08-19", "close": 597.72414946, "volume": null}, {"date": "1991-08-20", "close": 597.72414946, "volume": null}, {"date": "1991-08-21", "close": 597.72414946, "volume": null}, {"date": "1991-08-22", "close": 597.72414946, "volume": null}, {"date": "1991-08-23", "close": 597.72414946, "volume": null}, {"date": "1991-08-26", "close": 597.72414946, "volume": null}, {"date": "1991-08-27", "close": 597.72414946, "volume": null}, {"date": "1991-08-28", "close": 597.72414946, "volume": null}, {"date": "1991-08-29", "close": 597.72414946, "volume": null}, {"date": "1991-08-30", "close": 597.72414946, "volume": 0.0}, {"date": "1991-09-02", "close": 597.72414946, "volume": null}, {"date": "1991-09-03", "close": 597.72414946, "volume": null}, {"date": "1991-09-04", "close": 597.72414946, "volume": null}, {"date": "1991-09-05", "close": 597.72414946, "volume": null}, {"date": "1991-09-06", "close": 597.72414946, "volume": null}, {"date": "1991-09-09", "close": 597.72414946, "volume": null}, {"date": "1991-09-10", "close": 597.72414946, "volume": null}, {"date": "1991-09-11", "close": 597.72414946, "volume": null}, {"date": "1991-09-12", "close": 597.72414946, "volume": null}, {"date": "1991-09-13", "close": 597.72414946, "volume": null}, {"date": "1991-09-16", "close": 597.72414946, "volume": null}, {"date": "1991-09-17", "close": 597.72414946, "volume": null}, {"date": "1991-09-18", "close": 597.72414946, "volume": null}, {"date": "1991-09-19", "close": 597.72414946, "volume": null}, {"date": "1991-09-20", "close": 597.72414946, "volume": null}, {"date": "1991-09-23", "close": 597.72414946, "volume": null}, {"date": "1991-09-24", "close": 597.72414946, "volume": null}, {"date": "1991-09-25", "close": 597.72414946, "volume": null}, {"date": "1991-09-26", "close": 597.72414946, "volume": null}, {"date": "1991-09-27", "close": 448.293112095, "volume": 4.0}, {"date": "1991-09-30", "close": 448.293112095, "volume": null}, {"date": "1991-10-01", "close": 448.293112095, "volume": null}, {"date": "1991-10-02", "close": 448.293112095, "volume": null}, {"date": "1991-10-03", "close": 448.293112095, "volume": 4.0}, {"date": "1991-10-04", "close": 448.293112095, "volume": null}, {"date": "1991-10-07", "close": 448.293112095, "volume": 1.0}, {"date": "1991-10-08", "close": 448.293112095, "volume": null}, {"date": "1991-10-09", "close": 448.293112095, "volume": null}, {"date": "1991-10-10", "close": 448.293112095, "volume": null}, {"date": "1991-10-11", "close": 448.293112095, "volume": null}, {"date": "1991-10-14", "close": 448.293112095, "volume": null}, {"date": "1991-10-15", "close": 448.293112095, "volume": null}, {"date": "1991-10-16", "close": 448.293112095, "volume": 1.0}, {"date": "1991-10-17", "close": 448.293112095, "volume": null}, {"date": "1991-10-18", "close": 448.293112095, "volume": null}, {"date": "1991-10-21", "close": 448.293112095, "volume": null}, {"date": "1991-10-22", "close": 448.293112095, "volume": null}, {"date": "1991-10-23", "close": 448.293112095, "volume": null}, {"date": "1991-10-24", "close": 448.293112095, "volume": null}, {"date": "1991-10-25", "close": 448.293112095, "volume": null}, {"date": "1991-10-28", "close": 448.293112095, "volume": null}, {"date": "1991-10-29", "close": 448.293112095, "volume": null}, {"date": "1991-10-30", "close": 298.86207473, "volume": 22.0}, {"date": "1991-10-31", "close": 298.86207473, "volume": null}, {"date": "1991-11-01", "close": 448.293112095, "volume": 7.0}, {"date": "1991-11-04", "close": 448.293112095, "volume": null}, {"date": "1991-11-05", "close": 448.293112095, "volume": null}, {"date": "1991-11-06", "close": 448.293112095, "volume": null}, {"date": "1991-11-07", "close": 448.293112095, "volume": null}, {"date": "1991-11-08", "close": 448.293112095, "volume": null}, {"date": "1991-11-11", "close": 448.293112095, "volume": null}, {"date": "1991-11-12", "close": 298.86207473, "volume": 0.0}, {"date": "1991-11-13", "close": 448.293112095, "volume": 0.0}, {"date": "1991-11-14", "close": 448.293112095, "volume": 2.0}, {"date": "1991-11-15", "close": 597.72414946, "volume": 7.0}, {"date": "1991-11-18", "close": 597.72414946, "volume": null}, {"date": "1991-11-19", "close": 597.72414946, "volume": 3.0}, {"date": "1991-11-20", "close": 597.72414946, "volume": 6.0}, {"date": "1991-11-21", "close": 597.72414946, "volume": 1.0}, {"date": "1991-11-22", "close": 597.72414946, "volume": 3.0}, {"date": "1991-11-25", "close": 597.72414946, "volume": null}, {"date": "1991-11-26", "close": 597.72414946, "volume": null}, {"date": "1991-11-27", "close": 597.72414946, "volume": null}, {"date": "1991-11-28", "close": 597.72414946, "volume": null}, {"date": "1991-11-29", "close": 597.72414946, "volume": null}, {"date": "1991-12-02", "close": 597.72414946, "volume": null}, {"date": "1991-12-03", "close": 597.72414946, "volume": null}, {"date": "1991-12-04", "close": 597.72414946, "volume": null}, {"date": "1991-12-05", "close": 597.72414946, "volume": null}, {"date": "1991-12-06", "close": 597.72414946, "volume": null}, {"date": "1991-12-09", "close": 597.72414946, "volume": null}, {"date": "1991-12-10", "close": 597.72414946, "volume": null}, {"date": "1991-12-11", "close": 597.72414946, "volume": null}, {"date": "1991-12-12", "close": 597.72414946, "volume": null}, {"date": "1991-12-13", "close": 597.72414946, "volume": null}, {"date": "1991-12-16", "close": 597.72414946, "volume": null}, {"date": "1991-12-17", "close": 597.72414946, "volume": null}, {"date": "1991-12-18", "close": 597.72414946, "volume": null}, {"date": "1991-12-19", "close": 597.72414946, "volume": null}, {"date": "1991-12-20", "close": 597.72414946, "volume": null}, {"date": "1991-12-23", "close": 597.72414946, "volume": null}, {"date": "1991-12-24", "close": 597.72414946, "volume": null}, {"date": "1991-12-25", "close": 597.72414946, "volume": null}, {"date": "1991-12-26", "close": 597.72414946, "volume": null}, {"date": "1991-12-27", "close": 597.72414946, "volume": null}, {"date": "1991-12-30", "close": 597.72414946, "volume": null}, {"date": "1991-12-31", "close": 597.72414946, "volume": null}, {"date": "1992-01-01", "close": 597.72414946, "volume": null}, {"date": "1992-01-02", "close": 597.72414946, "volume": null}, {"date": "1992-01-03", "close": 597.72414946, "volume": 0.0}, {"date": "1992-01-06", "close": 597.72414946, "volume": null}, {"date": "1992-01-07", "close": 597.72414946, "volume": null}, {"date": "1992-01-08", "close": 597.72414946, "volume": null}, {"date": "1992-01-09", "close": 597.72414946, "volume": null}, {"date": "1992-01-10", "close": 597.72414946, "volume": null}, {"date": "1992-01-13", "close": 597.72414946, "volume": null}, {"date": "1992-01-14", "close": 597.72414946, "volume": null}, {"date": "1992-01-15", "close": 448.293112095, "volume": 2.0}, {"date": "1992-01-16", "close": 448.293112095, "volume": null}, {"date": "1992-01-17", "close": 448.293112095, "volume": null}, {"date": "1992-01-20", "close": 448.293112095, "volume": null}, {"date": "1992-01-21", "close": 448.293112095, "volume": 0.0}, {"date": "1992-01-22", "close": 448.293112095, "volume": null}, {"date": "1992-01-23", "close": 448.293112095, "volume": null}, {"date": "1992-01-24", "close": 448.293112095, "volume": null}, {"date": "1992-01-27", "close": 448.293112095, "volume": null}, {"date": "1992-01-28", "close": 448.293112095, "volume": null}, {"date": "1992-01-29", "close": 448.293112095, "volume": null}, {"date": "1992-01-30", "close": 448.293112095, "volume": null}, {"date": "1992-01-31", "close": 448.293112095, "volume": null}, {"date": "1992-02-03", "close": 448.293112095, "volume": null}, {"date": "1992-02-04", "close": 448.293112095, "volume": 6.0}, {"date": "1992-02-05", "close": 448.293112095, "volume": null}, {"date": "1992-02-06", "close": 448.293112095, "volume": null}, {"date": "1992-02-07", "close": 448.293112095, "volume": null}, {"date": "1992-02-10", "close": 448.293112095, "volume": null}, {"date": "1992-02-11", "close": 448.293112095, "volume": null}, {"date": "1992-02-12", "close": 448.293112095, "volume": null}, {"date": "1992-02-13", "close": 448.293112095, "volume": null}, {"date": "1992-02-14", "close": 448.293112095, "volume": null}, {"date": "1992-02-17", "close": 448.293112095, "volume": 4.0}, {"date": "1992-02-18", "close": 448.293112095, "volume": null}, {"date": "1992-02-19", "close": 448.293112095, "volume": 1.0}, {"date": "1992-02-20", "close": 448.293112095, "volume": null}, {"date": "1992-02-21", "close": 448.293112095, "volume": null}, {"date": "1992-02-24", "close": 448.293112095, "volume": 1.0}, {"date": "1992-02-25", "close": 448.293112095, "volume": null}, {"date": "1992-02-26", "close": 448.293112095, "volume": null}, {"date": "1992-02-27", "close": 448.293112095, "volume": null}, {"date": "1992-02-28", "close": 448.293112095, "volume": null}, {"date": "1992-03-02", "close": 448.293112095, "volume": 0.0}, {"date": "1992-03-03", "close": 597.72414946, "volume": 1.0}, {"date": "1992-03-04", "close": 747.155186825, "volume": 2.0}, {"date": "1992-03-05", "close": 747.155186825, "volume": 3.0}, {"date": "1992-03-06", "close": 747.155186825, "volume": 3.0}, {"date": "1992-03-09", "close": 896.58622419, "volume": 7.0}, {"date": "1992-03-10", "close": 896.58622419, "volume": 14.0}, {"date": "1992-03-11", "close": 896.58622419, "volume": 2.0}, {"date": "1992-03-12", "close": 896.58622419, "volume": 3.0}, {"date": "1992-03-13", "close": 896.58622419, "volume": null}, {"date": "1992-03-16", "close": 896.58622419, "volume": null}, {"date": "1992-03-17", "close": 896.58622419, "volume": 8.0}, {"date": "1992-03-18", "close": 896.58622419, "volume": null}, {"date": "1992-03-19", "close": 896.58622419, "volume": 3.0}, {"date": "1992-03-20", "close": 896.58622419, "volume": null}, {"date": "1992-03-23", "close": 896.58622419, "volume": null}, {"date": "1992-03-24", "close": 896.58622419, "volume": 3.0}, {"date": "1992-03-25", "close": 896.58622419, "volume": 2.0}, {"date": "1992-03-26", "close": 896.58622419, "volume": null}, {"date": "1992-03-27", "close": 747.155186825, "volume": 4.0}, {"date": "1992-03-30", "close": 747.155186825, "volume": null}, {"date": "1992-03-31", "close": 747.155186825, "volume": null}, {"date": "1992-04-01", "close": 747.155186825, "volume": null}, {"date": "1992-04-02", "close": 747.155186825, "volume": 0.0}, {"date": "1992-04-03", "close": 747.155186825, "volume": null}, {"date": "1992-04-06", "close": 747.155186825, "volume": null}, {"date": "1992-04-07", "close": 747.155186825, "volume": 0.0}, {"date": "1992-04-08", "close": 747.155186825, "volume": 5.0}, {"date": "1992-04-09", "close": 747.155186825, "volume": null}, {"date": "1992-04-10", "close": 747.155186825, "volume": null}, {"date": "1992-04-13", "close": 747.155186825, "volume": null}, {"date": "1992-04-14", "close": 747.155186825, "volume": null}, {"date": "1992-04-15", "close": 597.72414946, "volume": 1.0}, {"date": "1992-04-16", "close": 597.72414946, "volume": null}, {"date": "1992-04-17", "close": 597.72414946, "volume": null}, {"date": "1992-04-20", "close": 597.72414946, "volume": null}, {"date": "1992-04-21", "close": 597.72414946, "volume": 2.0}, {"date": "1992-04-22", "close": 597.72414946, "volume": 1.0}, {"date": "1992-04-23", "close": 597.72414946, "volume": 2.0}, {"date": "1992-04-24", "close": 747.155186825, "volume": 13.0}, {"date": "1992-04-27", "close": 747.155186825, "volume": null}, {"date": "1992-04-28", "close": 896.58622419, "volume": 1.0}, {"date": "1992-04-29", "close": 896.58622419, "volume": null}, {"date": "1992-04-30", "close": 896.58622419, "volume": null}, {"date": "1992-05-01", "close": 896.58622419, "volume": 2.0}, {"date": "1992-05-04", "close": 896.58622419, "volume": null}, {"date": "1992-05-05", "close": 747.155186825, "volume": 15.0}, {"date": "1992-05-06", "close": 747.155186825, "volume": null}, {"date": "1992-05-07", "close": 747.155186825, "volume": null}, {"date": "1992-05-08", "close": 747.155186825, "volume": null}, {"date": "1992-05-11", "close": 896.58622419, "volume": 4.0}, {"date": "1992-05-12", "close": 1195.44829892, "volume": 3.0}, {"date": "1992-05-13", "close": 1344.879336285, "volume": 8.0}, {"date": "1992-05-14", "close": 1344.879336285, "volume": 13.0}, {"date": "1992-05-15", "close": 1195.44829892, "volume": 14.0}, {"date": "1992-05-18", "close": 1195.44829892, "volume": null}, {"date": "1992-05-19", "close": 1046.017261555, "volume": 0.0}, {"date": "1992-05-20", "close": 1046.017261555, "volume": null}, {"date": "1992-05-21", "close": 1046.017261555, "volume": null}, {"date": "1992-05-22", "close": 1046.017261555, "volume": 10.0}, {"date": "1992-05-25", "close": 1046.017261555, "volume": null}, {"date": "1992-05-26", "close": 1046.017261555, "volume": null}, {"date": "1992-05-27", "close": 1046.017261555, "volume": 9.0}, {"date": "1992-05-28", "close": 1046.017261555, "volume": 4.0}, {"date": "1992-05-29", "close": 896.58622419, "volume": 7.0}, {"date": "1992-06-01", "close": 896.58622419, "volume": null}, {"date": "1992-06-02", "close": 1046.017261555, "volume": 2.0}, {"date": "1992-06-03", "close": 1046.017261555, "volume": null}, {"date": "1992-06-04", "close": 1195.44829892, "volume": 19.0}, {"date": "1992-06-05", "close": 1195.44829892, "volume": 3.0}, {"date": "1992-06-08", "close": 1195.44829892, "volume": null}, {"date": "1992-06-09", "close": 1046.017261555, "volume": 24.0}, {"date": "1992-06-10", "close": 1046.017261555, "volume": 3.0}, {"date": "1992-06-11", "close": 1046.017261555, "volume": 1.0}, {"date": "1992-06-12", "close": 1046.017261555, "volume": null}, {"date": "1992-06-15", "close": 1046.017261555, "volume": null}, {"date": "1992-06-16", "close": 1046.017261555, "volume": null}, {"date": "1992-06-17", "close": 1046.017261555, "volume": null}, {"date": "1992-06-18", "close": 896.58622419, "volume": 1.0}, {"date": "1992-06-19", "close": 896.58622419, "volume": 0.0}, {"date": "1992-06-22", "close": 896.58622419, "volume": null}, {"date": "1992-06-23", "close": 896.58622419, "volume": 0.0}, {"date": "1992-06-24", "close": 1046.017261555, "volume": 0.0}, {"date": "1992-06-25", "close": 1046.017261555, "volume": null}, {"date": "1992-06-26", "close": 896.58622419, "volume": 0.0}, {"date": "1992-06-29", "close": 896.58622419, "volume": 6.0}, {"date": "1992-06-30", "close": 896.58622419, "volume": 2.0}, {"date": "1992-07-01", "close": 896.58622419, "volume": 12.0}, {"date": "1992-07-02", "close": 896.58622419, "volume": 3.0}, {"date": "1992-07-03", "close": 896.58622419, "volume": null}, {"date": "1992-07-06", "close": 896.58622419, "volume": 3.0}, {"date": "1992-07-07", "close": 896.58622419, "volume": 2.0}, {"date": "1992-07-08", "close": 1046.017261555, "volume": 6.0}, {"date": "1992-07-09", "close": 1046.017261555, "volume": null}, {"date": "1992-07-10", "close": 1046.017261555, "volume": null}, {"date": "1992-07-13", "close": 1046.017261555, "volume": null}, {"date": "1992-07-14", "close": 747.155186825, "volume": 113.0}, {"date": "1992-07-15", "close": 747.155186825, "volume": null}, {"date": "1992-07-16", "close": 1344.879336285, "volume": 27.0}, {"date": "1992-07-17", "close": 1643.741411015, "volume": 42.0}, {"date": "1992-07-20", "close": 1344.879336285, "volume": 8.0}, {"date": "1992-07-21", "close": 1344.879336285, "volume": 7.0}, {"date": "1992-07-22", "close": 1643.741411015, "volume": 40.0}, {"date": "1992-07-23", "close": 1793.17244838, "volume": 25.0}, {"date": "1992-07-24", "close": 1793.17244838, "volume": 84.0}, {"date": "1992-07-27", "close": 1793.17244838, "volume": 37.0}, {"date": "1992-07-28", "close": 1793.17244838, "volume": 11.0}, {"date": "1992-07-29", "close": 1643.741411015, "volume": 2.0}, {"date": "1992-07-30", "close": 1643.741411015, "volume": 7.0}, {"date": "1992-07-31", "close": 1793.17244838, "volume": 48.0}, {"date": "1992-08-03", "close": 1793.17244838, "volume": 10.0}, {"date": "1992-08-04", "close": 1643.741411015, "volume": 23.0}, {"date": "1992-08-05", "close": 1494.31037365, "volume": 2.0}, {"date": "1992-08-06", "close": 1344.879336285, "volume": 11.0}, {"date": "1992-08-07", "close": 1344.879336285, "volume": null}, {"date": "1992-08-10", "close": 1344.879336285, "volume": null}, {"date": "1992-08-11", "close": 1494.31037365, "volume": 10.0}, {"date": "1992-08-12", "close": 1494.31037365, "volume": 1.0}, {"date": "1992-08-13", "close": 1344.879336285, "volume": 4.0}, {"date": "1992-08-14", "close": 1195.44829892, "volume": 3.0}, {"date": "1992-08-17", "close": 1195.44829892, "volume": null}, {"date": "1992-08-18", "close": 1344.879336285, "volume": 1.0}, {"date": "1992-08-19", "close": 1344.879336285, "volume": 0.0}, {"date": "1992-08-20", "close": 1046.017261555, "volume": 3.0}, {"date": "1992-08-21", "close": 1195.44829892, "volume": 2.0}, {"date": "1992-08-24", "close": 1195.44829892, "volume": 8.0}, {"date": "1992-08-25", "close": 1195.44829892, "volume": null}, {"date": "1992-08-26", "close": 1195.44829892, "volume": 2.0}, {"date": "1992-08-27", "close": 1046.017261555, "volume": 5.0}, {"date": "1992-08-28", "close": 1046.017261555, "volume": null}, {"date": "1992-08-31", "close": 1046.017261555, "volume": 7.0}, {"date": "1992-09-01", "close": 1046.017261555, "volume": 0.0}, {"date": "1992-09-02", "close": 1046.017261555, "volume": 2.0}, {"date": "1992-09-03", "close": 1046.017261555, "volume": null}, {"date": "1992-09-04", "close": 896.58622419, "volume": 6.0}, {"date": "1992-09-07", "close": 896.58622419, "volume": 12.0}, {"date": "1992-09-08", "close": 896.58622419, "volume": null}, {"date": "1992-09-09", "close": 896.58622419, "volume": null}, {"date": "1992-09-10", "close": 1046.017261555, "volume": 1.0}, {"date": "1992-09-11", "close": 1046.017261555, "volume": null}, {"date": "1992-09-14", "close": 1046.017261555, "volume": null}, {"date": "1992-09-15", "close": 1046.017261555, "volume": 8.0}, {"date": "1992-09-16", "close": 1046.017261555, "volume": 3.0}, {"date": "1992-09-17", "close": 896.58622419, "volume": 3.0}, {"date": "1992-09-18", "close": 896.58622419, "volume": null}, {"date": "1992-09-21", "close": 896.58622419, "volume": null}, {"date": "1992-09-22", "close": 896.58622419, "volume": 5.0}, {"date": "1992-09-23", "close": 896.58622419, "volume": 1.0}, {"date": "1992-09-24", "close": 896.58622419, "volume": 2.0}, {"date": "1992-09-25", "close": 896.58622419, "volume": 7.0}, {"date": "1992-09-28", "close": 896.58622419, "volume": null}, {"date": "1992-09-29", "close": 896.58622419, "volume": 1.0}, {"date": "1992-09-30", "close": 896.58622419, "volume": 4.0}, {"date": "1992-10-01", "close": 896.58622419, "volume": null}, {"date": "1992-10-02", "close": 896.58622419, "volume": null}, {"date": "1992-10-05", "close": 896.58622419, "volume": null}, {"date": "1992-10-06", "close": 896.58622419, "volume": null}, {"date": "1992-10-07", "close": 896.58622419, "volume": null}, {"date": "1992-10-08", "close": 896.58622419, "volume": null}, {"date": "1992-10-09", "close": 597.72414946, "volume": 0.0}, {"date": "1992-10-12", "close": 747.155186825, "volume": 11.0}, {"date": "1992-10-13", "close": 896.58622419, "volume": 3.0}, {"date": "1992-10-14", "close": 896.58622419, "volume": null}, {"date": "1992-10-15", "close": 896.58622419, "volume": null}, {"date": "1992-10-16", "close": 747.155186825, "volume": 3.0}, {"date": "1992-10-19", "close": 597.72414946, "volume": 8.0}, {"date": "1992-10-20", "close": 597.72414946, "volume": null}, {"date": "1992-10-21", "close": 597.72414946, "volume": null}, {"date": "1992-10-22", "close": 597.72414946, "volume": null}, {"date": "1992-10-23", "close": 597.72414946, "volume": null}, {"date": "1992-10-26", "close": 597.72414946, "volume": null}, {"date": "1992-10-27", "close": 597.72414946, "volume": 0.0}, {"date": "1992-10-28", "close": 597.72414946, "volume": null}, {"date": "1992-10-29", "close": 597.72414946, "volume": null}, {"date": "1992-10-30", "close": 597.72414946, "volume": null}, {"date": "1992-11-02", "close": 597.72414946, "volume": null}, {"date": "1992-11-03", "close": 597.72414946, "volume": null}, {"date": "1992-11-04", "close": 597.72414946, "volume": null}, {"date": "1992-11-05", "close": 597.72414946, "volume": null}, {"date": "1992-11-06", "close": 597.72414946, "volume": null}, {"date": "1992-11-09", "close": 597.72414946, "volume": null}, {"date": "1992-11-10", "close": 597.72414946, "volume": 7.0}, {"date": "1992-11-11", "close": 597.72414946, "volume": null}, {"date": "1992-11-12", "close": 597.72414946, "volume": null}, {"date": "1992-11-13", "close": 597.72414946, "volume": 43.0}, {"date": "1992-11-16", "close": 597.72414946, "volume": 28.0}, {"date": "1992-11-17", "close": 597.72414946, "volume": 0.0}, {"date": "1992-11-18", "close": 597.72414946, "volume": null}, {"date": "1992-11-19", "close": 597.72414946, "volume": 0.0}, {"date": "1992-11-20", "close": 597.72414946, "volume": 2.0}, {"date": "1992-11-23", "close": 597.72414946, "volume": 4.0}, {"date": "1992-11-24", "close": 597.72414946, "volume": null}, {"date": "1992-11-25", "close": 597.72414946, "volume": null}, {"date": "1992-11-26", "close": 597.72414946, "volume": 24.0}, {"date": "1992-11-27", "close": 597.72414946, "volume": 3.0}, {"date": "1992-11-30", "close": 597.72414946, "volume": null}, {"date": "1992-12-01", "close": 597.72414946, "volume": null}, {"date": "1992-12-02", "close": 597.72414946, "volume": null}, {"date": "1992-12-03", "close": 597.72414946, "volume": null}, {"date": "1992-12-04", "close": 597.72414946, "volume": null}, {"date": "1992-12-07", "close": 597.72414946, "volume": null}, {"date": "1992-12-08", "close": 597.72414946, "volume": 2.0}, {"date": "1992-12-09", "close": 597.72414946, "volume": null}, {"date": "1992-12-10", "close": 597.72414946, "volume": null}, {"date": "1992-12-11", "close": 597.72414946, "volume": null}, {"date": "1992-12-14", "close": 597.72414946, "volume": 1.0}, {"date": "1992-12-15", "close": 597.72414946, "volume": null}, {"date": "1992-12-16", "close": 597.72414946, "volume": null}, {"date": "1992-12-17", "close": 597.72414946, "volume": null}, {"date": "1992-12-18", "close": 747.155186825, "volume": 167.0}, {"date": "1992-12-21", "close": 896.58622419, "volume": 86.0}, {"date": "1992-12-22", "close": 896.58622419, "volume": 25.0}, {"date": "1992-12-23", "close": 896.58622419, "volume": 56.0}, {"date": "1992-12-24", "close": 896.58622419, "volume": 2.0}, {"date": "1992-12-25", "close": 896.58622419, "volume": null}, {"date": "1992-12-28", "close": 896.58622419, "volume": null}, {"date": "1992-12-29", "close": 747.155186825, "volume": 29.0}, {"date": "1992-12-30", "close": 896.58622419, "volume": 7.0}, {"date": "1992-12-31", "close": 896.58622419, "volume": null}, {"date": "1993-01-01", "close": 896.58622419, "volume": null}, {"date": "1993-01-04", "close": 896.58622419, "volume": 35.0}, {"date": "1993-01-05", "close": 896.58622419, "volume": 7.0}, {"date": "1993-01-06", "close": 747.155186825, "volume": 17.0}, {"date": "1993-01-07", "close": 896.58622419, "volume": 25.0}, {"date": "1993-01-08", "close": 747.155186825, "volume": 30.0}, {"date": "1993-01-11", "close": 747.155186825, "volume": 36.0}, {"date": "1993-01-12", "close": 747.155186825, "volume": 9.0}, {"date": "1993-01-13", "close": 747.155186825, "volume": 3.0}, {"date": "1993-01-14", "close": 747.155186825, "volume": 2.0}, {"date": "1993-01-15", "close": 747.155186825, "volume": 8.0}, {"date": "1993-01-18", "close": 747.155186825, "volume": 23.0}, {"date": "1993-01-19", "close": 747.155186825, "volume": 13.0}, {"date": "1993-01-20", "close": 747.155186825, "volume": null}, {"date": "1993-01-21", "close": 747.155186825, "volume": 25.0}, {"date": "1993-01-22", "close": 747.155186825, "volume": null}, {"date": "1993-01-25", "close": 747.155186825, "volume": 57.0}, {"date": "1993-01-26", "close": 747.155186825, "volume": 43.0}, {"date": "1993-01-27", "close": 747.155186825, "volume": 34.0}, {"date": "1993-01-28", "close": 747.155186825, "volume": 35.0}, {"date": "1993-01-29", "close": 747.155186825, "volume": 9.0}, {"date": "1993-02-01", "close": 747.155186825, "volume": 6.0}, {"date": "1993-02-02", "close": 747.155186825, "volume": 12.0}, {"date": "1993-02-03", "close": 747.155186825, "volume": 19.0}, {"date": "1993-02-04", "close": 747.155186825, "volume": 3.0}, {"date": "1993-02-05", "close": 747.155186825, "volume": 5.0}, {"date": "1993-02-08", "close": 747.155186825, "volume": 35.0}, {"date": "1993-02-09", "close": 747.155186825, "volume": 2.0}, {"date": "1993-02-10", "close": 747.155186825, "volume": null}, {"date": "1993-02-11", "close": 747.155186825, "volume": 17.0}, {"date": "1993-02-12", "close": 747.155186825, "volume": null}, {"date": "1993-02-15", "close": 747.155186825, "volume": 8.0}, {"date": "1993-02-16", "close": 597.72414946, "volume": 3.0}, {"date": "1993-02-17", "close": 597.72414946, "volume": 2.0}, {"date": "1993-02-18", "close": 597.72414946, "volume": null}, {"date": "1993-02-19", "close": 747.155186825, "volume": 19.0}, {"date": "1993-02-22", "close": 747.155186825, "volume": 9.0}, {"date": "1993-02-23", "close": 747.155186825, "volume": 10.0}, {"date": "1993-02-24", "close": 747.155186825, "volume": 27.0}, {"date": "1993-02-25", "close": 747.155186825, "volume": 10.0}, {"date": "1993-02-26", "close": 747.155186825, "volume": 59.0}, {"date": "1993-03-01", "close": 747.155186825, "volume": 15.0}, {"date": "1993-03-02", "close": 747.155186825, "volume": 34.0}, {"date": "1993-03-03", "close": 896.58622419, "volume": 14.0}, {"date": "1993-03-04", "close": 896.58622419, "volume": null}, {"date": "1993-03-05", "close": 747.155186825, "volume": 3.0}, {"date": "1993-03-08", "close": 747.155186825, "volume": 6.0}, {"date": "1993-03-09", "close": 747.155186825, "volume": 50.0}, {"date": "1993-03-10", "close": 747.155186825, "volume": 7.0}, {"date": "1993-03-11", "close": 747.155186825, "volume": 19.0}, {"date": "1993-03-12", "close": 747.155186825, "volume": 23.0}, {"date": "1993-03-15", "close": 747.155186825, "volume": 4.0}, {"date": "1993-03-16", "close": 747.155186825, "volume": null}, {"date": "1993-03-17", "close": 747.155186825, "volume": 5.0}, {"date": "1993-03-18", "close": 747.155186825, "volume": null}, {"date": "1993-03-19", "close": 747.155186825, "volume": 13.0}, {"date": "1993-03-22", "close": 747.155186825, "volume": 8.0}, {"date": "1993-03-23", "close": 747.155186825, "volume": 52.0}, {"date": "1993-03-24", "close": 747.155186825, "volume": 25.0}, {"date": "1993-03-25", "close": 747.155186825, "volume": 17.0}, {"date": "1993-03-26", "close": 896.58622419, "volume": 4.0}, {"date": "1993-03-29", "close": 747.155186825, "volume": 5.0}, {"date": "1993-03-30", "close": 896.58622419, "volume": 165.0}, {"date": "1993-03-31", "close": 1046.017261555, "volume": 410.0}, {"date": "1993-04-01", "close": 1195.44829892, "volume": 442.0}, {"date": "1993-04-02", "close": 1195.44829892, "volume": 93.0}, {"date": "1993-04-05", "close": 1195.44829892, "volume": 34.0}, {"date": "1993-04-06", "close": 1046.017261555, "volume": 121.0}, {"date": "1993-04-07", "close": 1046.017261555, "volume": 20.0}, {"date": "1993-04-08", "close": 1046.017261555, "volume": 20.0}, {"date": "1993-04-09", "close": 1046.017261555, "volume": null}, {"date": "1993-04-12", "close": 1046.017261555, "volume": null}, {"date": "1993-04-13", "close": 1046.017261555, "volume": 23.0}, {"date": "1993-04-14", "close": 1046.017261555, "volume": 6.0}, {"date": "1993-04-15", "close": 896.58622419, "volume": 16.0}, {"date": "1993-04-16", "close": 1046.017261555, "volume": 45.0}, {"date": "1993-04-19", "close": 896.58622419, "volume": 16.0}, {"date": "1993-04-20", "close": 896.58622419, "volume": 6.0}, {"date": "1993-04-21", "close": 896.58622419, "volume": 26.0}, {"date": "1993-04-22", "close": 1046.017261555, "volume": 238.0}, {"date": "1993-04-23", "close": 1046.017261555, "volume": 23.0}, {"date": "1993-04-26", "close": 1046.017261555, "volume": 28.0}, {"date": "1993-04-27", "close": 1195.44829892, "volume": 36.0}, {"date": "1993-04-28", "close": 1046.017261555, "volume": 114.0}, {"date": "1993-04-29", "close": 1046.017261555, "volume": 64.0}, {"date": "1993-04-30", "close": 1195.44829892, "volume": 68.0}, {"date": "1993-05-03", "close": 1046.017261555, "volume": 16.0}, {"date": "1993-05-04", "close": 1046.017261555, "volume": 65.0}, {"date": "1993-05-05", "close": 1046.017261555, "volume": 28.0}, {"date": "1993-05-06", "close": 1046.017261555, "volume": 3.0}, {"date": "1993-05-07", "close": 1046.017261555, "volume": 4.0}, {"date": "1993-05-10", "close": 1046.017261555, "volume": 88.0}, {"date": "1993-05-11", "close": 1046.017261555, "volume": null}, {"date": "1993-05-12", "close": 1046.017261555, "volume": 42.0}, {"date": "1993-05-13", "close": 1046.017261555, "volume": 41.0}, {"date": "1993-05-14", "close": 1195.44829892, "volume": 24.0}, {"date": "1993-05-17", "close": 1195.44829892, "volume": 24.0}, {"date": "1993-05-18", "close": 1046.017261555, "volume": 70.0}, {"date": "1993-05-19", "close": 1046.017261555, "volume": 40.0}, {"date": "1993-05-20", "close": 1046.017261555, "volume": 35.0}, {"date": "1993-05-21", "close": 1195.44829892, "volume": 31.0}, {"date": "1993-05-24", "close": 1195.44829892, "volume": 51.0}, {"date": "1993-05-25", "close": 1046.017261555, "volume": 36.0}, {"date": "1993-05-26", "close": 1046.017261555, "volume": 5.0}, {"date": "1993-05-27", "close": 1046.017261555, "volume": 39.0}, {"date": "1993-05-28", "close": 1046.017261555, "volume": 56.0}, {"date": "1993-05-31", "close": 1046.017261555, "volume": 21.0}, {"date": "1993-06-01", "close": 1046.017261555, "volume": 4.0}, {"date": "1993-06-02", "close": 1195.44829892, "volume": 39.0}, {"date": "1993-06-03", "close": 1195.44829892, "volume": 41.0}, {"date": "1993-06-04", "close": 1195.44829892, "volume": 50.0}, {"date": "1993-06-07", "close": 1195.44829892, "volume": 9.0}, {"date": "1993-06-08", "close": 1195.44829892, "volume": 83.0}, {"date": "1993-06-09", "close": 1046.017261555, "volume": 11.0}, {"date": "1993-06-10", "close": 1046.017261555, "volume": 14.0}, {"date": "1993-06-11", "close": 1046.017261555, "volume": null}, {"date": "1993-06-14", "close": 1046.017261555, "volume": null}, {"date": "1993-06-15", "close": 1046.017261555, "volume": 30.0}, {"date": "1993-06-16", "close": 1046.017261555, "volume": 13.0}, {"date": "1993-06-17", "close": 1046.017261555, "volume": 5.0}, {"date": "1993-06-18", "close": 1046.017261555, "volume": 4.0}, {"date": "1993-06-21", "close": 896.58622419, "volume": 13.0}, {"date": "1993-06-22", "close": 896.58622419, "volume": 30.0}, {"date": "1993-06-23", "close": 1046.017261555, "volume": 9.0}, {"date": "1993-06-24", "close": 1046.017261555, "volume": null}, {"date": "1993-06-25", "close": 896.58622419, "volume": 6.0}, {"date": "1993-06-28", "close": 896.58622419, "volume": 4.0}, {"date": "1993-06-29", "close": 896.58622419, "volume": 10.0}, {"date": "1993-06-30", "close": 1046.017261555, "volume": 88.0}, {"date": "1993-07-01", "close": 1046.017261555, "volume": 18.0}, {"date": "1993-07-02", "close": 1046.017261555, "volume": 63.0}, {"date": "1993-07-05", "close": 1046.017261555, "volume": 27.0}, {"date": "1993-07-06", "close": 1046.017261555, "volume": 7.0}, {"date": "1993-07-07", "close": 1046.017261555, "volume": 39.0}, {"date": "1993-07-08", "close": 1046.017261555, "volume": 5.0}, {"date": "1993-07-09", "close": 1046.017261555, "volume": 28.0}, {"date": "1993-07-12", "close": 1195.44829892, "volume": 51.0}, {"date": "1993-07-13", "close": 1195.44829892, "volume": 18.0}, {"date": "1993-07-14", "close": 1195.44829892, "volume": 29.0}, {"date": "1993-07-15", "close": 1494.31037365, "volume": 281.0}, {"date": "1993-07-16", "close": 1494.31037365, "volume": 333.0}, {"date": "1993-07-19", "close": 1494.31037365, "volume": 125.0}, {"date": "1993-07-20", "close": 1344.879336285, "volume": 107.0}, {"date": "1993-07-21", "close": 1344.879336285, "volume": 24.0}, {"date": "1993-07-22", "close": 1344.879336285, "volume": 37.0}, {"date": "1993-07-23", "close": 1344.879336285, "volume": 58.0}, {"date": "1993-07-26", "close": 1344.879336285, "volume": 44.0}, {"date": "1993-07-27", "close": 1494.31037365, "volume": 131.0}, {"date": "1993-07-28", "close": 1643.741411015, "volume": 60.0}, {"date": "1993-07-29", "close": 1494.31037365, "volume": 88.0}, {"date": "1993-07-30", "close": 1643.741411015, "volume": 127.0}, {"date": "1993-08-02", "close": 1793.17244838, "volume": 149.0}, {"date": "1993-08-03", "close": 1793.17244838, "volume": 181.0}, {"date": "1993-08-04", "close": 1793.17244838, "volume": 53.0}, {"date": "1993-08-05", "close": 1643.741411015, "volume": 22.0}, {"date": "1993-08-06", "close": 1494.31037365, "volume": 195.0}, {"date": "1993-08-09", "close": 1494.31037365, "volume": 78.0}, {"date": "1993-08-10", "close": 1643.741411015, "volume": 19.0}, {"date": "1993-08-11", "close": 1494.31037365, "volume": 61.0}, {"date": "1993-08-12", "close": 1494.31037365, "volume": 10.0}, {"date": "1993-08-13", "close": 1494.31037365, "volume": 47.0}, {"date": "1993-08-16", "close": 1494.31037365, "volume": 73.0}, {"date": "1993-08-17", "close": 1793.17244838, "volume": 99.0}, {"date": "1993-08-18", "close": 1793.17244838, "volume": 111.0}, {"date": "1993-08-19", "close": 1942.603485745, "volume": 229.0}, {"date": "1993-08-20", "close": 2092.03452311, "volume": 231.0}, {"date": "1993-08-23", "close": 2241.465560475, "volume": 230.0}, {"date": "1993-08-24", "close": 2092.03452311, "volume": 57.0}, {"date": "1993-08-25", "close": 1942.603485745, "volume": 95.0}, {"date": "1993-08-26", "close": 2092.03452311, "volume": 46.0}, {"date": "1993-08-27", "close": 2092.03452311, "volume": 33.0}, {"date": "1993-08-30", "close": 2092.03452311, "volume": 28.0}, {"date": "1993-08-31", "close": 2092.03452311, "volume": 50.0}, {"date": "1993-09-01", "close": 1942.603485745, "volume": 13.0}, {"date": "1993-09-02", "close": 1793.17244838, "volume": 57.0}, {"date": "1993-09-03", "close": 1793.17244838, "volume": 37.0}, {"date": "1993-09-06", "close": 1643.741411015, "volume": 54.0}, {"date": "1993-09-07", "close": 1643.741411015, "volume": 7.0}, {"date": "1993-09-08", "close": 1494.31037365, "volume": 95.0}, {"date": "1993-09-09", "close": 1494.31037365, "volume": 45.0}, {"date": "1993-09-10", "close": 1643.741411015, "volume": 13.0}, {"date": "1993-09-13", "close": 1494.31037365, "volume": 21.0}, {"date": "1993-09-14", "close": 1344.879336285, "volume": 32.0}, {"date": "1993-09-15", "close": 1494.31037365, "volume": 22.0}, {"date": "1993-09-16", "close": 1344.879336285, "volume": 10.0}, {"date": "1993-09-17", "close": 1494.31037365, "volume": 50.0}, {"date": "1993-09-20", "close": 1494.31037365, "volume": 33.0}, {"date": "1993-09-21", "close": 1494.31037365, "volume": 11.0}, {"date": "1993-09-22", "close": 1494.31037365, "volume": 34.0}, {"date": "1993-09-23", "close": 1494.31037365, "volume": 22.0}, {"date": "1993-09-24", "close": 1494.31037365, "volume": 13.0}, {"date": "1993-09-27", "close": 1494.31037365, "volume": 20.0}, {"date": "1993-09-28", "close": 1494.31037365, "volume": 6.0}, {"date": "1993-09-29", "close": 1344.879336285, "volume": 6.0}, {"date": "1993-09-30", "close": 1344.879336285, "volume": 12.0}, {"date": "1993-10-01", "close": 1494.31037365, "volume": 17.0}, {"date": "1993-10-04", "close": 1494.31037365, "volume": 54.0}, {"date": "1993-10-05", "close": 1643.741411015, "volume": 40.0}, {"date": "1993-10-06", "close": 1643.741411015, "volume": 7.0}, {"date": "1993-10-07", "close": 1643.741411015, "volume": 14.0}, {"date": "1993-10-08", "close": 1494.31037365, "volume": 13.0}, {"date": "1993-10-11", "close": 1494.31037365, "volume": 48.0}, {"date": "1993-10-12", "close": 1344.879336285, "volume": 5.0}, {"date": "1993-10-13", "close": 1494.31037365, "volume": 7.0}, {"date": "1993-10-14", "close": 1344.879336285, "volume": 5.0}, {"date": "1993-10-15", "close": 1344.879336285, "volume": 10.0}, {"date": "1993-10-18", "close": 1195.44829892, "volume": 15.0}, {"date": "1993-10-19", "close": 1195.44829892, "volume": 36.0}, {"date": "1993-10-20", "close": 1195.44829892, "volume": 4.0}, {"date": "1993-10-21", "close": 1195.44829892, "volume": 5.0}, {"date": "1993-10-22", "close": 1195.44829892, "volume": 4.0}, {"date": "1993-10-25", "close": 1195.44829892, "volume": 3.0}, {"date": "1993-10-26", "close": 1344.879336285, "volume": 16.0}, {"date": "1993-10-27", "close": 1344.879336285, "volume": 14.0}, {"date": "1993-10-28", "close": 1344.879336285, "volume": 75.0}, {"date": "1993-10-29", "close": 1494.31037365, "volume": 5.0}, {"date": "1993-11-01", "close": 1494.31037365, "volume": 18.0}, {"date": "1993-11-02", "close": 1344.879336285, "volume": 10.0}, {"date": "1993-11-03", "close": 1344.879336285, "volume": 16.0}, {"date": "1993-11-04", "close": 1344.879336285, "volume": 11.0}, {"date": "1993-11-05", "close": 1344.879336285, "volume": 11.0}, {"date": "1993-11-08", "close": 1344.879336285, "volume": 17.0}, {"date": "1993-11-09", "close": 1344.879336285, "volume": 5.0}, {"date": "1993-11-10", "close": 1344.879336285, "volume": 17.0}, {"date": "1993-11-11", "close": 1344.879336285, "volume": 24.0}, {"date": "1993-11-12", "close": 1344.879336285, "volume": 18.0}, {"date": "1993-11-15", "close": 1344.879336285, "volume": 12.0}, {"date": "1993-11-16", "close": 1344.879336285, "volume": 21.0}, {"date": "1993-11-17", "close": 1195.44829892, "volume": 3.0}, {"date": "1993-11-18", "close": 1344.879336285, "volume": 23.0}, {"date": "1993-11-19", "close": 1643.741411015, "volume": 235.0}, {"date": "1993-11-22", "close": 1643.741411015, "volume": 49.0}, {"date": "1993-11-23", "close": 1494.31037365, "volume": 67.0}, {"date": "1993-11-24", "close": 1494.31037365, "volume": 11.0}, {"date": "1993-11-25", "close": 1344.879336285, "volume": 10.0}, {"date": "1993-11-26", "close": 1344.879336285, "volume": 11.0}, {"date": "1993-11-29", "close": 1344.879336285, "volume": 9.0}, {"date": "1993-11-30", "close": 1195.44829892, "volume": 14.0}, {"date": "1993-12-01", "close": 1344.879336285, "volume": 22.0}, {"date": "1993-12-02", "close": 1344.879336285, "volume": 13.0}, {"date": "1993-12-03", "close": 1344.879336285, "volume": 9.0}, {"date": "1993-12-06", "close": 1344.879336285, "volume": 25.0}, {"date": "1993-12-07", "close": 1344.879336285, "volume": 43.0}, {"date": "1993-12-08", "close": 1195.44829892, "volume": 12.0}, {"date": "1993-12-09", "close": 1195.44829892, "volume": 7.0}, {"date": "1993-12-10", "close": 1195.44829892, "volume": 17.0}, {"date": "1993-12-13", "close": 1195.44829892, "volume": 74.0}, {"date": "1993-12-14", "close": 1494.31037365, "volume": 95.0}, {"date": "1993-12-15", "close": 1344.879336285, "volume": 42.0}, {"date": "1993-12-16", "close": 1344.879336285, "volume": 27.0}, {"date": "1993-12-17", "close": 1344.879336285, "volume": 51.0}, {"date": "1993-12-20", "close": 1494.31037365, "volume": 13.0}, {"date": "1993-12-21", "close": 1344.879336285, "volume": 80.0}, {"date": "1993-12-22", "close": 1344.879336285, "volume": 31.0}, {"date": "1993-12-23", "close": 1195.44829892, "volume": 11.0}, {"date": "1993-12-24", "close": 1344.879336285, "volume": 7.0}, {"date": "1993-12-27", "close": 1344.879336285, "volume": null}, {"date": "1993-12-28", "close": 1344.879336285, "volume": null}, {"date": "1993-12-29", "close": 1344.879336285, "volume": 12.0}, {"date": "1993-12-30", "close": 1195.44829892, "volume": 13.0}, {"date": "1993-12-31", "close": 1344.879336285, "volume": 8.0}, {"date": "1994-01-03", "close": 1344.879336285, "volume": null}, {"date": "1994-01-04", "close": 1344.879336285, "volume": 40.0}, {"date": "1994-01-05", "close": 1344.879336285, "volume": 73.0}, {"date": "1994-01-06", "close": 1344.879336285, "volume": 32.0}, {"date": "1994-01-07", "close": 1344.879336285, "volume": 48.0}, {"date": "1994-01-10", "close": 1195.44829892, "volume": 16.0}, {"date": "1994-01-11", "close": 1344.879336285, "volume": 8.0}, {"date": "1994-01-12", "close": 1344.879336285, "volume": 28.0}, {"date": "1994-01-13", "close": 1344.879336285, "volume": 14.0}, {"date": "1994-01-14", "close": 1344.879336285, "volume": 35.0}, {"date": "1994-01-17", "close": 1344.879336285, "volume": 20.0}, {"date": "1994-01-18", "close": 1195.44829892, "volume": 18.0}, {"date": "1994-01-19", "close": 1344.879336285, "volume": 35.0}, {"date": "1994-01-20", "close": 1344.879336285, "volume": 34.0}, {"date": "1994-01-21", "close": 1344.879336285, "volume": 32.0}, {"date": "1994-01-24", "close": 1344.879336285, "volume": 19.0}, {"date": "1994-01-25", "close": 1195.44829892, "volume": 15.0}, {"date": "1994-01-26", "close": 1195.44829892, "volume": null}, {"date": "1994-01-27", "close": 1344.879336285, "volume": 35.0}, {"date": "1994-01-28", "close": 1344.879336285, "volume": 169.0}, {"date": "1994-01-31", "close": 1793.17244838, "volume": 373.0}, {"date": "1994-02-01", "close": 1793.17244838, "volume": 233.0}, {"date": "1994-02-02", "close": 1643.741411015, "volume": 65.0}, {"date": "1994-02-03", "close": 1643.741411015, "volume": 80.0}, {"date": "1994-02-04", "close": 1643.741411015, "volume": 33.0}, {"date": "1994-02-07", "close": 1494.31037365, "volume": 80.0}, {"date": "1994-02-08", "close": 1494.31037365, "volume": 74.0}, {"date": "1994-02-09", "close": 1643.741411015, "volume": 87.0}, {"date": "1994-02-10", "close": 1643.741411015, "volume": 65.0}, {"date": "1994-02-11", "close": 1793.17244838, "volume": 135.0}, {"date": "1994-02-14", "close": 1942.603485745, "volume": 468.0}, {"date": "1994-02-15", "close": 1942.603485745, "volume": 224.0}, {"date": "1994-02-16", "close": 1942.603485745, "volume": 97.0}, {"date": "1994-02-17", "close": 1942.603485745, "volume": 107.0}, {"date": "1994-02-18", "close": 1942.603485745, "volume": 154.0}, {"date": "1994-02-21", "close": 2092.03452311, "volume": 99.0}, {"date": "1994-02-22", "close": 1942.603485745, "volume": 85.0}, {"date": "1994-02-23", "close": 1942.603485745, "volume": 57.0}, {"date": "1994-02-24", "close": 1793.17244838, "volume": 20.0}, {"date": "1994-02-25", "close": 1643.741411015, "volume": 71.0}, {"date": "1994-02-28", "close": 1793.17244838, "volume": 45.0}, {"date": "1994-03-01", "close": 1793.17244838, "volume": 30.0}, {"date": "1994-03-02", "close": 1793.17244838, "volume": 30.0}, {"date": "1994-03-03", "close": 1793.17244838, "volume": 33.0}, {"date": "1994-03-04", "close": 1643.741411015, "volume": 9.0}, {"date": "1994-03-07", "close": 1643.741411015, "volume": 4.0}, {"date": "1994-03-08", "close": 1643.741411015, "volume": 25.0}, {"date": "1994-03-09", "close": 1643.741411015, "volume": 8.0}, {"date": "1994-03-10", "close": 1793.17244838, "volume": 7.0}, {"date": "1994-03-11", "close": 1793.17244838, "volume": 91.0}, {"date": "1994-03-14", "close": 1793.17244838, "volume": 8.0}, {"date": "1994-03-15", "close": 1793.17244838, "volume": 121.0}, {"date": "1994-03-16", "close": 1643.741411015, "volume": 69.0}, {"date": "1994-03-17", "close": 1494.31037365, "volume": 44.0}, {"date": "1994-03-18", "close": 1643.741411015, "volume": 59.0}, {"date": "1994-03-21", "close": 1494.31037365, "volume": 53.0}, {"date": "1994-03-22", "close": 1494.31037365, "volume": 54.0}, {"date": "1994-03-23", "close": 1643.741411015, "volume": 15.0}, {"date": "1994-03-24", "close": 1494.31037365, "volume": 35.0}, {"date": "1994-03-25", "close": 1643.741411015, "volume": 25.0}, {"date": "1994-03-28", "close": 1643.741411015, "volume": 13.0}, {"date": "1994-03-29", "close": 1643.741411015, "volume": 18.0}, {"date": "1994-03-30", "close": 1494.31037365, "volume": 68.0}, {"date": "1994-03-31", "close": 1494.31037365, "volume": 4.0}, {"date": "1994-04-01", "close": 1494.31037365, "volume": null}, {"date": "1994-04-04", "close": 1494.31037365, "volume": null}, {"date": "1994-04-05", "close": 1344.879336285, "volume": 6.0}, {"date": "1994-04-06", "close": 1344.879336285, "volume": 14.0}, {"date": "1994-04-07", "close": 1494.31037365, "volume": 4.0}, {"date": "1994-04-08", "close": 1344.879336285, "volume": 66.0}, {"date": "1994-04-11", "close": 1344.879336285, "volume": 14.0}, {"date": "1994-04-12", "close": 1344.879336285, "volume": 19.0}, {"date": "1994-04-13", "close": 1494.31037365, "volume": 77.0}, {"date": "1994-04-14", "close": 1344.879336285, "volume": 18.0}, {"date": "1994-04-15", "close": 1344.879336285, "volume": 23.0}, {"date": "1994-04-18", "close": 1344.879336285, "volume": 10.0}, {"date": "1994-04-19", "close": 1344.879336285, "volume": 13.0}, {"date": "1994-04-20", "close": 1344.879336285, "volume": 38.0}, {"date": "1994-04-21", "close": 1195.44829892, "volume": 3.0}, {"date": "1994-04-22", "close": 1344.879336285, "volume": 8.0}, {"date": "1994-04-25", "close": 1344.879336285, "volume": null}, {"date": "1994-04-26", "close": 1344.879336285, "volume": 9.0}, {"date": "1994-04-27", "close": 1344.879336285, "volume": 4.0}, {"date": "1994-04-28", "close": 1344.879336285, "volume": 6.0}, {"date": "1994-04-29", "close": 1344.879336285, "volume": 13.0}, {"date": "1994-05-02", "close": 1195.44829892, "volume": 10.0}, {"date": "1994-05-03", "close": 1195.44829892, "volume": 82.0}, {"date": "1994-05-04", "close": 1046.017261555, "volume": 7.0}, {"date": "1994-05-05", "close": 896.58622419, "volume": 12.0}, {"date": "1994-05-06", "close": 896.58622419, "volume": 13.0}, {"date": "1994-05-09", "close": 1195.44829892, "volume": 36.0}, {"date": "1994-05-10", "close": 1195.44829892, "volume": 15.0}, {"date": "1994-05-11", "close": 1195.44829892, "volume": 11.0}, {"date": "1994-05-12", "close": 1195.44829892, "volume": 10.0}, {"date": "1994-05-13", "close": 1344.879336285, "volume": 18.0}, {"date": "1994-05-16", "close": 1344.879336285, "volume": 6.0}, {"date": "1994-05-17", "close": 1344.879336285, "volume": 25.0}, {"date": "1994-05-18", "close": 1195.44829892, "volume": 9.0}, {"date": "1994-05-19", "close": 1195.44829892, "volume": 5.0}, {"date": "1994-05-20", "close": 1195.44829892, "volume": 14.0}, {"date": "1994-05-23", "close": 1195.44829892, "volume": 26.0}, {"date": "1994-05-24", "close": 1195.44829892, "volume": 12.0}, {"date": "1994-05-25", "close": 1195.44829892, "volume": 1.0}, {"date": "1994-05-26", "close": 1046.017261555, "volume": 0.0}, {"date": "1994-05-27", "close": 1195.44829892, "volume": 9.0}, {"date": "1994-05-30", "close": 1046.017261555, "volume": 21.0}, {"date": "1994-05-31", "close": 1046.017261555, "volume": 12.0}, {"date": "1994-06-01", "close": 1195.44829892, "volume": 0.0}, {"date": "1994-06-02", "close": 1046.017261555, "volume": 5.0}, {"date": "1994-06-03", "close": 1046.017261555, "volume": 0.0}, {"date": "1994-06-06", "close": 1046.017261555, "volume": null}, {"date": "1994-06-07", "close": 1046.017261555, "volume": 1.0}, {"date": "1994-06-08", "close": 1046.017261555, "volume": 17.0}, {"date": "1994-06-09", "close": 1046.017261555, "volume": 3.0}, {"date": "1994-06-10", "close": 1046.017261555, "volume": 53.0}, {"date": "1994-06-13", "close": 1046.017261555, "volume": null}, {"date": "1994-06-14", "close": 1195.44829892, "volume": 1.0}, {"date": "1994-06-15", "close": 1046.017261555, "volume": 7.0}, {"date": "1994-06-16", "close": 1046.017261555, "volume": 11.0}, {"date": "1994-06-17", "close": 1046.017261555, "volume": 64.0}, {"date": "1994-06-20", "close": 1046.017261555, "volume": 23.0}, {"date": "1994-06-21", "close": 1046.017261555, "volume": 28.0}, {"date": "1994-06-22", "close": 1046.017261555, "volume": 9.0}, {"date": "1994-06-23", "close": 896.58622419, "volume": 10.0}, {"date": "1994-06-24", "close": 896.58622419, "volume": 11.0}, {"date": "1994-06-27", "close": 896.58622419, "volume": 8.0}, {"date": "1994-06-28", "close": 896.58622419, "volume": null}, {"date": "1994-06-29", "close": 896.58622419, "volume": 36.0}, {"date": "1994-06-30", "close": 896.58622419, "volume": 33.0}, {"date": "1994-07-01", "close": 1046.017261555, "volume": 13.0}, {"date": "1994-07-04", "close": 1046.017261555, "volume": 7.0}, {"date": "1994-07-05", "close": 896.58622419, "volume": 12.0}, {"date": "1994-07-06", "close": 1046.017261555, "volume": 1.0}, {"date": "1994-07-07", "close": 1046.017261555, "volume": 9.0}, {"date": "1994-07-08", "close": 896.58622419, "volume": 13.0}, {"date": "1994-07-11", "close": 1046.017261555, "volume": 4.0}, {"date": "1994-07-12", "close": 1046.017261555, "volume": 7.0}, {"date": "1994-07-13", "close": 1046.017261555, "volume": 10.0}, {"date": "1994-07-14", "close": 896.58622419, "volume": 5.0}, {"date": "1994-07-15", "close": 896.58622419, "volume": 25.0}, {"date": "1994-07-18", "close": 1046.017261555, "volume": 8.0}, {"date": "1994-07-19", "close": 896.58622419, "volume": 60.0}, {"date": "1994-07-20", "close": 896.58622419, "volume": 7.0}, {"date": "1994-07-21", "close": 1046.017261555, "volume": 5.0}, {"date": "1994-07-22", "close": 1046.017261555, "volume": 6.0}, {"date": "1994-07-25", "close": 896.58622419, "volume": 20.0}, {"date": "1994-07-26", "close": 896.58622419, "volume": 17.0}, {"date": "1994-07-27", "close": 1046.017261555, "volume": 4.0}, {"date": "1994-07-28", "close": 1046.017261555, "volume": 9.0}, {"date": "1994-07-29", "close": 1046.017261555, "volume": 4.0}, {"date": "1994-08-01", "close": 896.58622419, "volume": 3.0}, {"date": "1994-08-02", "close": 896.58622419, "volume": 2.0}, {"date": "1994-08-03", "close": 896.58622419, "volume": 163.0}, {"date": "1994-08-04", "close": 896.58622419, "volume": 11.0}, {"date": "1994-08-05", "close": 896.58622419, "volume": 3.0}, {"date": "1994-08-08", "close": 896.58622419, "volume": 2.0}, {"date": "1994-08-09", "close": 896.58622419, "volume": 20.0}, {"date": "1994-08-10", "close": 747.155186825, "volume": 0.0}, {"date": "1994-08-11", "close": 896.58622419, "volume": 2.0}, {"date": "1994-08-12", "close": 747.155186825, "volume": 2.0}, {"date": "1994-08-15", "close": 896.58622419, "volume": 10.0}, {"date": "1994-08-16", "close": 896.58622419, "volume": 9.0}, {"date": "1994-08-17", "close": 896.58622419, "volume": 2.0}, {"date": "1994-08-18", "close": 896.58622419, "volume": 12.0}, {"date": "1994-08-19", "close": 896.58622419, "volume": 1.0}, {"date": "1994-08-22", "close": 896.58622419, "volume": 1.0}, {"date": "1994-08-23", "close": 747.155186825, "volume": 10.0}, {"date": "1994-08-24", "close": 747.155186825, "volume": 18.0}, {"date": "1994-08-25", "close": 747.155186825, "volume": null}, {"date": "1994-08-26", "close": 896.58622419, "volume": 3.0}, {"date": "1994-08-29", "close": 896.58622419, "volume": 7.0}, {"date": "1994-08-30", "close": 896.58622419, "volume": 3.0}, {"date": "1994-08-31", "close": 747.155186825, "volume": 3.0}, {"date": "1994-09-01", "close": 747.155186825, "volume": 2.0}, {"date": "1994-09-02", "close": 896.58622419, "volume": 5.0}, {"date": "1994-09-05", "close": 896.58622419, "volume": 7.0}, {"date": "1994-09-06", "close": 896.58622419, "volume": 11.0}, {"date": "1994-09-07", "close": 747.155186825, "volume": 6.0}, {"date": "1994-09-08", "close": 896.58622419, "volume": 9.0}, {"date": "1994-09-09", "close": 747.155186825, "volume": 12.0}, {"date": "1994-09-12", "close": 747.155186825, "volume": 6.0}, {"date": "1994-09-13", "close": 747.155186825, "volume": null}, {"date": "1994-09-14", "close": 747.155186825, "volume": 5.0}, {"date": "1994-09-15", "close": 747.155186825, "volume": 7.0}, {"date": "1994-09-16", "close": 747.155186825, "volume": 7.0}, {"date": "1994-09-19", "close": 896.58622419, "volume": 5.0}, {"date": "1994-09-20", "close": 896.58622419, "volume": null}, {"date": "1994-09-21", "close": 896.58622419, "volume": null}, {"date": "1994-09-22", "close": 896.58622419, "volume": 2.0}, {"date": "1994-09-23", "close": 896.58622419, "volume": 6.0}, {"date": "1994-09-26", "close": 747.155186825, "volume": 28.0}, {"date": "1994-09-27", "close": 896.58622419, "volume": 3.0}, {"date": "1994-09-28", "close": 747.155186825, "volume": 15.0}, {"date": "1994-09-29", "close": 896.58622419, "volume": 9.0}, {"date": "1994-09-30", "close": 747.155186825, "volume": 4.0}, {"date": "1994-10-03", "close": 747.155186825, "volume": 1.0}, {"date": "1994-10-04", "close": 747.155186825, "volume": 17.0}, {"date": "1994-10-05", "close": 747.155186825, "volume": 7.0}, {"date": "1994-10-06", "close": 747.155186825, "volume": 23.0}, {"date": "1994-10-07", "close": 747.155186825, "volume": 17.0}, {"date": "1994-10-10", "close": 747.155186825, "volume": 3.0}, {"date": "1994-10-11", "close": 747.155186825, "volume": 8.0}, {"date": "1994-10-12", "close": 747.155186825, "volume": 3.0}, {"date": "1994-10-13", "close": 747.155186825, "volume": null}, {"date": "1994-10-14", "close": 896.58622419, "volume": 57.0}, {"date": "1994-10-17", "close": 896.58622419, "volume": 9.0}, {"date": "1994-10-18", "close": 747.155186825, "volume": 2.0}, {"date": "1994-10-19", "close": 896.58622419, "volume": 5.0}, {"date": "1994-10-20", "close": 896.58622419, "volume": 5.0}, {"date": "1994-10-21", "close": 896.58622419, "volume": 2.0}, {"date": "1994-10-24", "close": 896.58622419, "volume": 3.0}, {"date": "1994-10-25", "close": 896.58622419, "volume": 1.0}, {"date": "1994-10-26", "close": 747.155186825, "volume": 24.0}, {"date": "1994-10-27", "close": 747.155186825, "volume": 0.0}, {"date": "1994-10-28", "close": 747.155186825, "volume": 1.0}, {"date": "1994-10-31", "close": 747.155186825, "volume": null}, {"date": "1994-11-01", "close": 747.155186825, "volume": null}, {"date": "1994-11-02", "close": 747.155186825, "volume": 1.0}, {"date": "1994-11-03", "close": 747.155186825, "volume": 2.0}, {"date": "1994-11-04", "close": 896.58622419, "volume": 9.0}, {"date": "1994-11-07", "close": 747.155186825, "volume": 3.0}, {"date": "1994-11-08", "close": 896.58622419, "volume": 2.0}, {"date": "1994-11-09", "close": 747.155186825, "volume": 2.0}, {"date": "1994-11-10", "close": 747.155186825, "volume": 4.0}, {"date": "1994-11-11", "close": 896.58622419, "volume": 5.0}, {"date": "1994-11-14", "close": 747.155186825, "volume": 20.0}, {"date": "1994-11-15", "close": 747.155186825, "volume": 12.0}, {"date": "1994-11-16", "close": 747.155186825, "volume": 2.0}, {"date": "1994-11-17", "close": 747.155186825, "volume": 10.0}, {"date": "1994-11-18", "close": 747.155186825, "volume": 74.0}, {"date": "1994-11-21", "close": 747.155186825, "volume": null}, {"date": "1994-11-22", "close": 597.72414946, "volume": 12.0}, {"date": "1994-11-23", "close": 597.72414946, "volume": 1.0}, {"date": "1994-11-24", "close": 597.72414946, "volume": 7.0}, {"date": "1994-11-25", "close": 597.72414946, "volume": 6.0}, {"date": "1994-11-28", "close": 597.72414946, "volume": null}, {"date": "1994-11-29", "close": 747.155186825, "volume": 9.0}, {"date": "1994-11-30", "close": 747.155186825, "volume": null}, {"date": "1994-12-01", "close": 597.72414946, "volume": 0.0}, {"date": "1994-12-02", "close": 597.72414946, "volume": 0.0}, {"date": "1994-12-05", "close": 747.155186825, "volume": 12.0}, {"date": "1994-12-06", "close": 597.72414946, "volume": 3.0}, {"date": "1994-12-07", "close": 597.72414946, "volume": null}, {"date": "1994-12-08", "close": 597.72414946, "volume": null}, {"date": "1994-12-09", "close": 597.72414946, "volume": null}, {"date": "1994-12-12", "close": 597.72414946, "volume": 5.0}, {"date": "1994-12-13", "close": 597.72414946, "volume": null}, {"date": "1994-12-14", "close": 597.72414946, "volume": 4.0}, {"date": "1994-12-15", "close": 597.72414946, "volume": 7.0}, {"date": "1994-12-16", "close": 597.72414946, "volume": null}, {"date": "1994-12-19", "close": 597.72414946, "volume": null}, {"date": "1994-12-20", "close": 597.72414946, "volume": 11.0}, {"date": "1994-12-21", "close": 597.72414946, "volume": null}, {"date": "1994-12-22", "close": 597.72414946, "volume": null}, {"date": "1994-12-23", "close": 747.155186825, "volume": 7.0}, {"date": "1994-12-26", "close": 747.155186825, "volume": null}, {"date": "1994-12-27", "close": 747.155186825, "volume": null}, {"date": "1994-12-28", "close": 747.155186825, "volume": 3.0}, {"date": "1994-12-29", "close": 747.155186825, "volume": 1.0}, {"date": "1994-12-30", "close": 597.72414946, "volume": 6.0}, {"date": "1995-01-02", "close": 597.72414946, "volume": null}, {"date": "1995-01-03", "close": 597.72414946, "volume": null}, {"date": "1995-01-04", "close": 597.72414946, "volume": null}, {"date": "1995-01-05", "close": 747.155186825, "volume": 1.0}, {"date": "1995-01-06", "close": 747.155186825, "volume": 6.0}, {"date": "1995-01-09", "close": 747.155186825, "volume": 3.0}, {"date": "1995-01-10", "close": 747.155186825, "volume": null}, {"date": "1995-01-11", "close": 597.72414946, "volume": 2.0}, {"date": "1995-01-12", "close": 747.155186825, "volume": 4.0}, {"date": "1995-01-13", "close": 747.155186825, "volume": null}, {"date": "1995-01-16", "close": 747.155186825, "volume": 2.0}, {"date": "1995-01-17", "close": 747.155186825, "volume": 4.0}, {"date": "1995-01-18", "close": 747.155186825, "volume": null}, {"date": "1995-01-19", "close": 597.72414946, "volume": 9.0}, {"date": "1995-01-20", "close": 597.72414946, "volume": 15.0}, {"date": "1995-01-23", "close": 597.72414946, "volume": 6.0}, {"date": "1995-01-24", "close": 597.72414946, "volume": null}, {"date": "1995-01-25", "close": 597.72414946, "volume": 5.0}, {"date": "1995-01-26", "close": 597.72414946, "volume": null}, {"date": "1995-01-27", "close": 597.72414946, "volume": 3.0}, {"date": "1995-01-30", "close": 597.72414946, "volume": null}, {"date": "1995-01-31", "close": 597.72414946, "volume": null}, {"date": "1995-02-01", "close": 597.72414946, "volume": null}, {"date": "1995-02-02", "close": 597.72414946, "volume": 1.0}, {"date": "1995-02-03", "close": 597.72414946, "volume": 1.0}, {"date": "1995-02-06", "close": 597.72414946, "volume": 7.0}, {"date": "1995-02-07", "close": 597.72414946, "volume": 8.0}, {"date": "1995-02-08", "close": 597.72414946, "volume": 2.0}, {"date": "1995-02-09", "close": 597.72414946, "volume": 2.0}, {"date": "1995-02-10", "close": 597.72414946, "volume": 3.0}, {"date": "1995-02-13", "close": 597.72414946, "volume": 2.0}, {"date": "1995-02-14", "close": 597.72414946, "volume": null}, {"date": "1995-02-15", "close": 597.72414946, "volume": 4.0}, {"date": "1995-02-16", "close": 747.155186825, "volume": 3.0}, {"date": "1995-02-17", "close": 597.72414946, "volume": 7.0}, {"date": "1995-02-20", "close": 597.72414946, "volume": 3.0}, {"date": "1995-02-21", "close": 747.155186825, "volume": 7.0}, {"date": "1995-02-22", "close": 597.72414946, "volume": 2.0}, {"date": "1995-02-23", "close": 597.72414946, "volume": 9.0}, {"date": "1995-02-24", "close": 597.72414946, "volume": 1.0}, {"date": "1995-02-27", "close": 597.72414946, "volume": 2.0}, {"date": "1995-02-28", "close": 597.72414946, "volume": 3.0}, {"date": "1995-03-01", "close": 597.72414946, "volume": 3.0}, {"date": "1995-03-02", "close": 597.72414946, "volume": null}, {"date": "1995-03-03", "close": 597.72414946, "volume": null}, {"date": "1995-03-06", "close": 597.72414946, "volume": 8.0}, {"date": "1995-03-07", "close": 747.155186825, "volume": 8.0}, {"date": "1995-03-08", "close": 597.72414946, "volume": 18.0}, {"date": "1995-03-09", "close": 597.72414946, "volume": 2.0}, {"date": "1995-03-10", "close": 597.72414946, "volume": null}, {"date": "1995-03-13", "close": 747.155186825, "volume": 4.0}, {"date": "1995-03-14", "close": 597.72414946, "volume": 4.0}, {"date": "1995-03-15", "close": 747.155186825, "volume": 72.0}, {"date": "1995-03-16", "close": 747.155186825, "volume": 8.0}, {"date": "1995-03-17", "close": 747.155186825, "volume": 11.0}, {"date": "1995-03-20", "close": 896.58622419, "volume": 19.0}, {"date": "1995-03-21", "close": 896.58622419, "volume": null}, {"date": "1995-03-22", "close": 896.58622419, "volume": 6.0}, {"date": "1995-03-23", "close": 896.58622419, "volume": null}, {"date": "1995-03-24", "close": 896.58622419, "volume": 5.0}, {"date": "1995-03-27", "close": 747.155186825, "volume": 33.0}, {"date": "1995-03-28", "close": 597.72414946, "volume": 29.0}, {"date": "1995-03-29", "close": 597.72414946, "volume": null}, {"date": "1995-03-30", "close": 747.155186825, "volume": 3.0}, {"date": "1995-03-31", "close": 747.155186825, "volume": null}, {"date": "1995-04-03", "close": 747.155186825, "volume": 16.0}, {"date": "1995-04-04", "close": 896.58622419, "volume": 35.0}, {"date": "1995-04-05", "close": 896.58622419, "volume": 25.0}, {"date": "1995-04-06", "close": 747.155186825, "volume": 8.0}, {"date": "1995-04-07", "close": 747.155186825, "volume": 36.0}, {"date": "1995-04-10", "close": 896.58622419, "volume": 35.0}, {"date": "1995-04-11", "close": 896.58622419, "volume": 4.0}, {"date": "1995-04-12", "close": 896.58622419, "volume": 15.0}, {"date": "1995-04-13", "close": 896.58622419, "volume": 19.0}, {"date": "1995-04-14", "close": 896.58622419, "volume": null}, {"date": "1995-04-17", "close": 896.58622419, "volume": null}, {"date": "1995-04-18", "close": 1046.017261555, "volume": 9.0}, {"date": "1995-04-19", "close": 1046.017261555, "volume": 7.0}, {"date": "1995-04-20", "close": 896.58622419, "volume": 24.0}, {"date": "1995-04-21", "close": 896.58622419, "volume": 4.0}, {"date": "1995-04-24", "close": 896.58622419, "volume": 37.0}, {"date": "1995-04-25", "close": 896.58622419, "volume": null}, {"date": "1995-04-26", "close": 896.58622419, "volume": 6.0}, {"date": "1995-04-27", "close": 896.58622419, "volume": 14.0}, {"date": "1995-04-28", "close": 896.58622419, "volume": 12.0}, {"date": "1995-05-01", "close": 896.58622419, "volume": 13.0}, {"date": "1995-05-02", "close": 896.58622419, "volume": 12.0}, {"date": "1995-05-03", "close": 896.58622419, "volume": 29.0}, {"date": "1995-05-04", "close": 896.58622419, "volume": 7.0}, {"date": "1995-05-05", "close": 896.58622419, "volume": 3.0}, {"date": "1995-05-08", "close": 1046.017261555, "volume": 14.0}, {"date": "1995-05-09", "close": 896.58622419, "volume": 6.0}, {"date": "1995-05-10", "close": 896.58622419, "volume": 9.0}, {"date": "1995-05-11", "close": 1046.017261555, "volume": 14.0}, {"date": "1995-05-12", "close": 896.58622419, "volume": 8.0}, {"date": "1995-05-15", "close": 896.58622419, "volume": 15.0}, {"date": "1995-05-16", "close": 896.58622419, "volume": 1.0}, {"date": "1995-05-17", "close": 896.58622419, "volume": 3.0}, {"date": "1995-05-18", "close": 896.58622419, "volume": 7.0}, {"date": "1995-05-19", "close": 896.58622419, "volume": 14.0}, {"date": "1995-05-22", "close": 747.155186825, "volume": 12.0}, {"date": "1995-05-23", "close": 896.58622419, "volume": 4.0}, {"date": "1995-05-24", "close": 896.58622419, "volume": null}, {"date": "1995-05-25", "close": 896.58622419, "volume": 6.0}, {"date": "1995-05-26", "close": 747.155186825, "volume": 10.0}, {"date": "1995-05-29", "close": 896.58622419, "volume": 4.0}, {"date": "1995-05-30", "close": 896.58622419, "volume": 11.0}, {"date": "1995-05-31", "close": 747.155186825, "volume": 6.0}, {"date": "1995-06-01", "close": 896.58622419, "volume": 1.0}, {"date": "1995-06-02", "close": 896.58622419, "volume": null}, {"date": "1995-06-05", "close": 896.58622419, "volume": 2.0}, {"date": "1995-06-06", "close": 896.58622419, "volume": 13.0}, {"date": "1995-06-07", "close": 747.155186825, "volume": 9.0}, {"date": "1995-06-08", "close": 747.155186825, "volume": null}, {"date": "1995-06-09", "close": 747.155186825, "volume": 53.0}, {"date": "1995-06-12", "close": 747.155186825, "volume": null}, {"date": "1995-06-13", "close": 896.58622419, "volume": 13.0}, {"date": "1995-06-14", "close": 747.155186825, "volume": 15.0}, {"date": "1995-06-15", "close": 747.155186825, "volume": 1.0}, {"date": "1995-06-16", "close": 747.155186825, "volume": 11.0}, {"date": "1995-06-19", "close": 896.58622419, "volume": 40.0}, {"date": "1995-06-20", "close": 896.58622419, "volume": 1.0}, {"date": "1995-06-21", "close": 747.155186825, "volume": 16.0}, {"date": "1995-06-22", "close": 747.155186825, "volume": 8.0}, {"date": "1995-06-23", "close": 747.155186825, "volume": null}, {"date": "1995-06-26", "close": 747.155186825, "volume": 12.0}, {"date": "1995-06-27", "close": 747.155186825, "volume": 24.0}, {"date": "1995-06-28", "close": 747.155186825, "volume": 6.0}, {"date": "1995-06-29", "close": 747.155186825, "volume": 16.0}, {"date": "1995-06-30", "close": 747.155186825, "volume": 29.0}, {"date": "1995-07-03", "close": 747.155186825, "volume": 0.0}, {"date": "1995-07-04", "close": 747.155186825, "volume": 5.0}, {"date": "1995-07-05", "close": 747.155186825, "volume": 2.0}, {"date": "1995-07-06", "close": 747.155186825, "volume": 9.0}, {"date": "1995-07-07", "close": 747.155186825, "volume": null}, {"date": "1995-07-10", "close": 747.155186825, "volume": 11.0}, {"date": "1995-07-11", "close": 747.155186825, "volume": 7.0}, {"date": "1995-07-12", "close": 597.72414946, "volume": 3.0}, {"date": "1995-07-13", "close": 597.72414946, "volume": 7.0}, {"date": "1995-07-14", "close": 597.72414946, "volume": 6.0}, {"date": "1995-07-17", "close": 747.155186825, "volume": 19.0}, {"date": "1995-07-18", "close": 747.155186825, "volume": 20.0}, {"date": "1995-07-19", "close": 747.155186825, "volume": null}, {"date": "1995-07-20", "close": 747.155186825, "volume": null}, {"date": "1995-07-21", "close": 747.155186825, "volume": null}, {"date": "1995-07-24", "close": 747.155186825, "volume": null}, {"date": "1995-07-25", "close": 747.155186825, "volume": null}, {"date": "1995-07-26", "close": 597.72414946, "volume": 1.0}, {"date": "1995-07-27", "close": 747.155186825, "volume": 7.0}, {"date": "1995-07-28", "close": 747.155186825, "volume": 3.0}, {"date": "1995-07-31", "close": 747.155186825, "volume": null}, {"date": "1995-08-01", "close": 747.155186825, "volume": null}, {"date": "1995-08-02", "close": 747.155186825, "volume": null}, {"date": "1995-08-03", "close": 747.155186825, "volume": null}, {"date": "1995-08-04", "close": 747.155186825, "volume": null}, {"date": "1995-08-07", "close": 597.72414946, "volume": 9.0}, {"date": "1995-08-08", "close": 597.72414946, "volume": 10.0}, {"date": "1995-08-09", "close": 747.155186825, "volume": 2.0}, {"date": "1995-08-10", "close": 747.155186825, "volume": 20.0}, {"date": "1995-08-11", "close": 747.155186825, "volume": 79.0}, {"date": "1995-08-14", "close": 747.155186825, "volume": 4.0}, {"date": "1995-08-15", "close": 747.155186825, "volume": null}, {"date": "1995-08-16", "close": 747.155186825, "volume": 20.0}, {"date": "1995-08-17", "close": 747.155186825, "volume": null}, {"date": "1995-08-18", "close": 747.155186825, "volume": 10.0}, {"date": "1995-08-21", "close": 597.72414946, "volume": 7.0}, {"date": "1995-08-22", "close": 597.72414946, "volume": null}, {"date": "1995-08-23", "close": 597.72414946, "volume": 19.0}, {"date": "1995-08-24", "close": 597.72414946, "volume": 5.0}, {"date": "1995-08-25", "close": 747.155186825, "volume": 17.0}, {"date": "1995-08-28", "close": 597.72414946, "volume": 0.0}, {"date": "1995-08-29", "close": 597.72414946, "volume": 0.0}, {"date": "1995-08-30", "close": 597.72414946, "volume": 0.0}, {"date": "1995-08-31", "close": 597.72414946, "volume": 16.0}, {"date": "1995-09-01", "close": 597.72414946, "volume": null}, {"date": "1995-09-04", "close": 597.72414946, "volume": 28.0}, {"date": "1995-09-05", "close": 597.72414946, "volume": 13.0}, {"date": "1995-09-06", "close": 747.155186825, "volume": 20.0}, {"date": "1995-09-07", "close": 747.155186825, "volume": 76.0}, {"date": "1995-09-08", "close": 747.155186825, "volume": 7.0}, {"date": "1995-09-11", "close": 747.155186825, "volume": 18.0}, {"date": "1995-09-12", "close": 597.72414946, "volume": 5.0}, {"date": "1995-09-13", "close": 597.72414946, "volume": 1.0}, {"date": "1995-09-14", "close": 747.155186825, "volume": 3.0}, {"date": "1995-09-15", "close": 747.155186825, "volume": null}, {"date": "1995-09-18", "close": 597.72414946, "volume": 6.0}, {"date": "1995-09-19", "close": 597.72414946, "volume": 0.0}, {"date": "1995-09-20", "close": 747.155186825, "volume": 2.0}, {"date": "1995-09-21", "close": 747.155186825, "volume": null}, {"date": "1995-09-22", "close": 747.155186825, "volume": null}, {"date": "1995-09-25", "close": 747.155186825, "volume": 9.0}, {"date": "1995-09-26", "close": 597.72414946, "volume": 37.0}, {"date": "1995-09-27", "close": 747.155186825, "volume": 10.0}, {"date": "1995-09-28", "close": 597.72414946, "volume": 18.0}, {"date": "1995-09-29", "close": 597.72414946, "volume": null}, {"date": "1995-10-02", "close": 597.72414946, "volume": null}, {"date": "1995-10-03", "close": 597.72414946, "volume": null}, {"date": "1995-10-04", "close": 597.72414946, "volume": 20.0}, {"date": "1995-10-05", "close": 747.155186825, "volume": 2.0}, {"date": "1995-10-06", "close": 597.72414946, "volume": 3.0}, {"date": "1995-10-09", "close": 597.72414946, "volume": 0.0}, {"date": "1995-10-10", "close": 597.72414946, "volume": 3.0}, {"date": "1995-10-11", "close": 597.72414946, "volume": null}, {"date": "1995-10-12", "close": 597.72414946, "volume": 21.0}, {"date": "1995-10-13", "close": 597.72414946, "volume": 1.0}, {"date": "1995-10-16", "close": 597.72414946, "volume": null}, {"date": "1995-10-17", "close": 597.72414946, "volume": null}, {"date": "1995-10-18", "close": 597.72414946, "volume": 15.0}, {"date": "1995-10-19", "close": 597.72414946, "volume": 1.0}, {"date": "1995-10-20", "close": 597.72414946, "volume": null}, {"date": "1995-10-23", "close": 597.72414946, "volume": 8.0}, {"date": "1995-10-24", "close": 597.72414946, "volume": 2.0}, {"date": "1995-10-25", "close": 747.155186825, "volume": 169.0}, {"date": "1995-10-26", "close": 747.155186825, "volume": 15.0}, {"date": "1995-10-27", "close": 747.155186825, "volume": null}, {"date": "1995-10-30", "close": 747.155186825, "volume": 37.0}, {"date": "1995-10-31", "close": 747.155186825, "volume": 16.0}, {"date": "1995-11-01", "close": 747.155186825, "volume": 21.0}, {"date": "1995-11-02", "close": 597.72414946, "volume": 5.0}, {"date": "1995-11-03", "close": 747.155186825, "volume": 12.0}, {"date": "1995-11-06", "close": 747.155186825, "volume": 5.0}, {"date": "1995-11-07", "close": 747.155186825, "volume": null}, {"date": "1995-11-08", "close": 597.72414946, "volume": 1.0}, {"date": "1995-11-09", "close": 597.72414946, "volume": 3.0}, {"date": "1995-11-10", "close": 747.155186825, "volume": 2.0}, {"date": "1995-11-13", "close": 747.155186825, "volume": null}, {"date": "1995-11-14", "close": 597.72414946, "volume": 12.0}, {"date": "1995-11-15", "close": 597.72414946, "volume": 12.0}, {"date": "1995-11-16", "close": 747.155186825, "volume": 3.0}, {"date": "1995-11-17", "close": 747.155186825, "volume": 4.0}, {"date": "1995-11-20", "close": 597.72414946, "volume": 0.0}, {"date": "1995-11-21", "close": 747.155186825, "volume": 0.0}, {"date": "1995-11-22", "close": 747.155186825, "volume": null}, {"date": "1995-11-23", "close": 597.72414946, "volume": 6.0}, {"date": "1995-11-24", "close": 597.72414946, "volume": null}, {"date": "1995-11-27", "close": 747.155186825, "volume": 4.0}, {"date": "1995-11-28", "close": 597.72414946, "volume": 1.0}, {"date": "1995-11-29", "close": 597.72414946, "volume": 6.0}, {"date": "1995-11-30", "close": 597.72414946, "volume": null}, {"date": "1995-12-01", "close": 747.155186825, "volume": 3.0}, {"date": "1995-12-04", "close": 717.268979352, "volume": 2.0}, {"date": "1995-12-05", "close": 717.268979352, "volume": null}, {"date": "1995-12-06", "close": 657.496564406, "volume": 3.0}, {"date": "1995-12-07", "close": 627.610356933, "volume": 1.0}, {"date": "1995-12-08", "close": 597.72414946, "volume": 12.0}, {"date": "1995-12-11", "close": 627.610356933, "volume": 17.0}, {"date": "1995-12-12", "close": 657.496564406, "volume": 1.0}, {"date": "1995-12-13", "close": 597.72414946, "volume": 9.0}, {"date": "1995-12-14", "close": 597.72414946, "volume": null}, {"date": "1995-12-15", "close": 597.72414946, "volume": 7.0}, {"date": "1995-12-18", "close": 597.72414946, "volume": null}, {"date": "1995-12-19", "close": 657.496564406, "volume": 3.0}, {"date": "1995-12-20", "close": 657.496564406, "volume": 4.0}, {"date": "1995-12-21", "close": 597.72414946, "volume": 5.0}, {"date": "1995-12-22", "close": 597.72414946, "volume": 1.0}, {"date": "1995-12-25", "close": 597.72414946, "volume": null}, {"date": "1995-12-26", "close": 597.72414946, "volume": null}, {"date": "1995-12-27", "close": 717.268979352, "volume": 32.0}, {"date": "1995-12-28", "close": 717.268979352, "volume": null}, {"date": "1995-12-29", "close": 717.268979352, "volume": null}, {"date": "1996-01-01", "close": 717.268979352, "volume": null}, {"date": "1996-01-02", "close": 717.268979352, "volume": null}, {"date": "1996-01-03", "close": 717.268979352, "volume": 9.0}, {"date": "1996-01-04", "close": 597.72414946, "volume": 4.0}, {"date": "1996-01-05", "close": 597.72414946, "volume": 4.0}, {"date": "1996-01-08", "close": 597.72414946, "volume": null}, {"date": "1996-01-09", "close": 657.496564406, "volume": 1.0}, {"date": "1996-01-10", "close": 597.72414946, "volume": 28.0}, {"date": "1996-01-11", "close": 627.610356933, "volume": 6.0}, {"date": "1996-01-12", "close": 717.268979352, "volume": 2.0}, {"date": "1996-01-15", "close": 717.268979352, "volume": null}, {"date": "1996-01-16", "close": 627.610356933, "volume": 3.0}, {"date": "1996-01-17", "close": 627.610356933, "volume": 2.0}, {"date": "1996-01-18", "close": 597.72414946, "volume": 3.0}, {"date": "1996-01-19", "close": 657.496564406, "volume": 0.0}, {"date": "1996-01-22", "close": 597.72414946, "volume": 33.0}, {"date": "1996-01-23", "close": 627.610356933, "volume": 7.0}, {"date": "1996-01-24", "close": 687.382771879, "volume": 20.0}, {"date": "1996-01-25", "close": 687.382771879, "volume": 1.0}, {"date": "1996-01-26", "close": 687.382771879, "volume": null}, {"date": "1996-01-29", "close": 687.382771879, "volume": 13.0}, {"date": "1996-01-30", "close": 657.496564406, "volume": 1.0}, {"date": "1996-01-31", "close": 657.496564406, "volume": 20.0}, {"date": "1996-02-01", "close": 657.496564406, "volume": 94.0}, {"date": "1996-02-02", "close": 657.496564406, "volume": 12.0}, {"date": "1996-02-05", "close": 657.496564406, "volume": 5.0}, {"date": "1996-02-06", "close": 687.382771879, "volume": 6.0}, {"date": "1996-02-07", "close": 717.268979352, "volume": 9.0}, {"date": "1996-02-08", "close": 657.496564406, "volume": 32.0}, {"date": "1996-02-09", "close": 627.610356933, "volume": 3.0}, {"date": "1996-02-12", "close": 687.382771879, "volume": 2.0}, {"date": "1996-02-13", "close": 627.610356933, "volume": 10.0}, {"date": "1996-02-14", "close": 747.155186825, "volume": 56.0}, {"date": "1996-02-15", "close": 717.268979352, "volume": 38.0}, {"date": "1996-02-16", "close": 717.268979352, "volume": 15.0}, {"date": "1996-02-19", "close": 717.268979352, "volume": null}, {"date": "1996-02-20", "close": 717.268979352, "volume": 12.0}, {"date": "1996-02-21", "close": 717.268979352, "volume": 20.0}, {"date": "1996-02-22", "close": 687.382771879, "volume": 10.0}, {"date": "1996-02-23", "close": 687.382771879, "volume": 5.0}, {"date": "1996-02-26", "close": 657.496564406, "volume": 6.0}, {"date": "1996-02-27", "close": 687.382771879, "volume": 7.0}, {"date": "1996-02-28", "close": 687.382771879, "volume": null}, {"date": "1996-02-29", "close": 687.382771879, "volume": 1.0}, {"date": "1996-03-01", "close": 597.72414946, "volume": 43.0}, {"date": "1996-03-04", "close": 657.496564406, "volume": 5.0}, {"date": "1996-03-05", "close": 657.496564406, "volume": 17.0}, {"date": "1996-03-06", "close": 657.496564406, "volume": 1.0}, {"date": "1996-03-07", "close": 657.496564406, "volume": 10.0}, {"date": "1996-03-08", "close": 657.496564406, "volume": 4.0}, {"date": "1996-03-11", "close": 657.496564406, "volume": null}, {"date": "1996-03-12", "close": 657.496564406, "volume": 3.0}, {"date": "1996-03-13", "close": 657.496564406, "volume": null}, {"date": "1996-03-14", "close": 657.496564406, "volume": 3.0}, {"date": "1996-03-15", "close": 687.382771879, "volume": 0.0}, {"date": "1996-03-18", "close": 687.382771879, "volume": null}, {"date": "1996-03-19", "close": 627.610356933, "volume": 0.0}, {"date": "1996-03-20", "close": 627.610356933, "volume": 3.0}, {"date": "1996-03-21", "close": 597.72414946, "volume": 1.0}, {"date": "1996-03-22", "close": 597.72414946, "volume": 5.0}, {"date": "1996-03-25", "close": 597.72414946, "volume": 7.0}, {"date": "1996-03-26", "close": 627.610356933, "volume": 5.0}, {"date": "1996-03-27", "close": 597.72414946, "volume": 11.0}, {"date": "1996-03-28", "close": 597.72414946, "volume": 11.0}, {"date": "1996-03-29", "close": 597.72414946, "volume": 12.0}, {"date": "1996-04-01", "close": 627.610356933, "volume": 4.0}, {"date": "1996-04-02", "close": 627.610356933, "volume": 1.0}, {"date": "1996-04-03", "close": 657.496564406, "volume": 2.0}, {"date": "1996-04-04", "close": 627.610356933, "volume": 9.0}, {"date": "1996-04-05", "close": 627.610356933, "volume": null}, {"date": "1996-04-08", "close": 627.610356933, "volume": null}, {"date": "1996-04-09", "close": 597.72414946, "volume": 10.0}, {"date": "1996-04-10", "close": 687.382771879, "volume": 20.0}, {"date": "1996-04-11", "close": 627.610356933, "volume": 20.0}, {"date": "1996-04-12", "close": 627.610356933, "volume": 35.0}, {"date": "1996-04-15", "close": 627.610356933, "volume": 2.0}, {"date": "1996-04-16", "close": 627.610356933, "volume": null}, {"date": "1996-04-17", "close": 627.610356933, "volume": 17.0}, {"date": "1996-04-18", "close": 597.72414946, "volume": 31.0}, {"date": "1996-04-19", "close": 597.72414946, "volume": 12.0}, {"date": "1996-04-22", "close": 597.72414946, "volume": 0.0}, {"date": "1996-04-23", "close": 597.72414946, "volume": 7.0}, {"date": "1996-04-24", "close": 597.72414946, "volume": 13.0}, {"date": "1996-04-25", "close": 597.72414946, "volume": null}, {"date": "1996-04-26", "close": 597.72414946, "volume": 7.0}, {"date": "1996-04-29", "close": 627.610356933, "volume": 4.0}, {"date": "1996-04-30", "close": 627.610356933, "volume": 7.0}, {"date": "1996-05-01", "close": 597.72414946, "volume": 15.0}, {"date": "1996-05-02", "close": 627.610356933, "volume": 3.0}, {"date": "1996-05-03", "close": 597.72414946, "volume": 7.0}, {"date": "1996-05-06", "close": 627.610356933, "volume": 34.0}, {"date": "1996-05-07", "close": 567.837941987, "volume": 5.0}, {"date": "1996-05-08", "close": 597.72414946, "volume": 24.0}, {"date": "1996-05-09", "close": 627.610356933, "volume": 10.0}, {"date": "1996-05-10", "close": 747.155186825, "volume": 134.0}, {"date": "1996-05-13", "close": 777.041394298, "volume": 65.0}, {"date": "1996-05-14", "close": 747.155186825, "volume": 43.0}, {"date": "1996-05-15", "close": 687.382771879, "volume": 29.0}, {"date": "1996-05-16", "close": 717.268979352, "volume": 13.0}, {"date": "1996-05-17", "close": 687.382771879, "volume": 12.0}, {"date": "1996-05-20", "close": 717.268979352, "volume": 6.0}, {"date": "1996-05-21", "close": 687.382771879, "volume": 10.0}, {"date": "1996-05-22", "close": 687.382771879, "volume": 0.0}, {"date": "1996-05-23", "close": 717.268979352, "volume": 1.0}, {"date": "1996-05-24", "close": 717.268979352, "volume": 31.0}, {"date": "1996-05-27", "close": 717.268979352, "volume": 17.0}, {"date": "1996-05-28", "close": 717.268979352, "volume": 1.0}, {"date": "1996-05-29", "close": 687.382771879, "volume": 60.0}, {"date": "1996-05-30", "close": 687.382771879, "volume": 2.0}, {"date": "1996-05-31", "close": 687.382771879, "volume": 6.0}, {"date": "1996-06-03", "close": 717.268979352, "volume": 18.0}, {"date": "1996-06-04", "close": 747.155186825, "volume": 4.0}, {"date": "1996-06-05", "close": 687.382771879, "volume": 2.0}, {"date": "1996-06-06", "close": 687.382771879, "volume": 2.0}, {"date": "1996-06-07", "close": 657.496564406, "volume": 3.0}, {"date": "1996-06-10", "close": 657.496564406, "volume": null}, {"date": "1996-06-11", "close": 657.496564406, "volume": 17.0}, {"date": "1996-06-12", "close": 687.382771879, "volume": 4.0}, {"date": "1996-06-13", "close": 657.496564406, "volume": 4.0}, {"date": "1996-06-14", "close": 657.496564406, "volume": 1.0}, {"date": "1996-06-17", "close": 657.496564406, "volume": 6.0}, {"date": "1996-06-18", "close": 627.610356933, "volume": 9.0}, {"date": "1996-06-19", "close": 627.610356933, "volume": 27.0}, {"date": "1996-06-20", "close": 627.610356933, "volume": 9.0}, {"date": "1996-06-21", "close": 597.72414946, "volume": 0.0}, {"date": "1996-06-24", "close": 597.72414946, "volume": 15.0}, {"date": "1996-06-25", "close": 597.72414946, "volume": 23.0}, {"date": "1996-06-26", "close": 627.610356933, "volume": 1.0}, {"date": "1996-06-27", "close": 627.610356933, "volume": 19.0}, {"date": "1996-06-28", "close": 627.610356933, "volume": 25.0}, {"date": "1996-07-01", "close": 597.72414946, "volume": 25.0}, {"date": "1996-07-02", "close": 627.610356933, "volume": 1.0}, {"date": "1996-07-03", "close": 657.496564406, "volume": 10.0}, {"date": "1996-07-04", "close": 836.813809244, "volume": 206.0}, {"date": "1996-07-05", "close": 777.041394298, "volume": 54.0}, {"date": "1996-07-08", "close": 657.496564406, "volume": 25.0}, {"date": "1996-07-09", "close": 657.496564406, "volume": 16.0}, {"date": "1996-07-10", "close": 687.382771879, "volume": 1.0}, {"date": "1996-07-11", "close": 687.382771879, "volume": 13.0}, {"date": "1996-07-12", "close": 657.496564406, "volume": 5.0}, {"date": "1996-07-15", "close": 627.610356933, "volume": 25.0}, {"date": "1996-07-16", "close": 597.72414946, "volume": 111.0}, {"date": "1996-07-17", "close": 597.72414946, "volume": null}, {"date": "1996-07-18", "close": 627.610356933, "volume": 18.0}, {"date": "1996-07-19", "close": 627.610356933, "volume": 4.0}, {"date": "1996-07-22", "close": 627.610356933, "volume": 1.0}, {"date": "1996-07-23", "close": 657.496564406, "volume": 18.0}, {"date": "1996-07-24", "close": 627.610356933, "volume": 16.0}, {"date": "1996-07-25", "close": 627.610356933, "volume": 4.0}, {"date": "1996-07-26", "close": 657.496564406, "volume": 7.0}, {"date": "1996-07-29", "close": 657.496564406, "volume": 2.0}, {"date": "1996-07-30", "close": 657.496564406, "volume": 13.0}, {"date": "1996-07-31", "close": 657.496564406, "volume": null}, {"date": "1996-08-01", "close": 627.610356933, "volume": 4.0}, {"date": "1996-08-02", "close": 687.382771879, "volume": 41.0}, {"date": "1996-08-05", "close": 687.382771879, "volume": 8.0}, {"date": "1996-08-06", "close": 657.496564406, "volume": 22.0}, {"date": "1996-08-07", "close": 627.610356933, "volume": 17.0}, {"date": "1996-08-08", "close": 657.496564406, "volume": 13.0}, {"date": "1996-08-09", "close": 657.496564406, "volume": null}, {"date": "1996-08-12", "close": 657.496564406, "volume": null}, {"date": "1996-08-13", "close": 657.496564406, "volume": 0.0}, {"date": "1996-08-14", "close": 657.496564406, "volume": null}, {"date": "1996-08-15", "close": 657.496564406, "volume": 2.0}, {"date": "1996-08-16", "close": 687.382771879, "volume": 16.0}, {"date": "1996-08-19", "close": 687.382771879, "volume": null}, {"date": "1996-08-20", "close": 687.382771879, "volume": 19.0}, {"date": "1996-08-21", "close": 687.382771879, "volume": 14.0}, {"date": "1996-08-22", "close": 687.382771879, "volume": null}, {"date": "1996-08-23", "close": 627.610356933, "volume": 4.0}, {"date": "1996-08-26", "close": 657.496564406, "volume": 1.0}, {"date": "1996-08-27", "close": 657.496564406, "volume": null}, {"date": "1996-08-28", "close": 687.382771879, "volume": 19.0}, {"date": "1996-08-29", "close": 687.382771879, "volume": 17.0}, {"date": "1996-08-30", "close": 687.382771879, "volume": null}, {"date": "1996-09-02", "close": 687.382771879, "volume": 8.0}, {"date": "1996-09-03", "close": 687.382771879, "volume": 7.0}, {"date": "1996-09-04", "close": 687.382771879, "volume": 13.0}, {"date": "1996-09-05", "close": 717.268979352, "volume": 5.0}, {"date": "1996-09-06", "close": 687.382771879, "volume": 5.0}, {"date": "1996-09-09", "close": 717.268979352, "volume": 24.0}, {"date": "1996-09-10", "close": 657.496564406, "volume": 3.0}, {"date": "1996-09-11", "close": 657.496564406, "volume": 10.0}, {"date": "1996-09-12", "close": 687.382771879, "volume": 7.0}, {"date": "1996-09-13", "close": 657.496564406, "volume": 11.0}, {"date": "1996-09-16", "close": 657.496564406, "volume": null}, {"date": "1996-09-17", "close": 657.496564406, "volume": 2.0}, {"date": "1996-09-18", "close": 657.496564406, "volume": 0.0}, {"date": "1996-09-19", "close": 627.610356933, "volume": 9.0}, {"date": "1996-09-20", "close": 627.610356933, "volume": 7.0}, {"date": "1996-09-23", "close": 627.610356933, "volume": 14.0}, {"date": "1996-09-24", "close": 627.610356933, "volume": 6.0}, {"date": "1996-09-25", "close": 597.72414946, "volume": 1.0}, {"date": "1996-09-26", "close": 597.72414946, "volume": 3.0}, {"date": "1996-09-27", "close": 627.610356933, "volume": 2.0}, {"date": "1996-09-30", "close": 597.72414946, "volume": 15.0}, {"date": "1996-10-01", "close": 597.72414946, "volume": 22.0}, {"date": "1996-10-02", "close": 627.610356933, "volume": 4.0}, {"date": "1996-10-03", "close": 597.72414946, "volume": 3.0}, {"date": "1996-10-04", "close": 627.610356933, "volume": 17.0}, {"date": "1996-10-07", "close": 627.610356933, "volume": 2.0}, {"date": "1996-10-08", "close": 627.610356933, "volume": 3.0}, {"date": "1996-10-09", "close": 627.610356933, "volume": 0.0}, {"date": "1996-10-10", "close": 597.72414946, "volume": 13.0}, {"date": "1996-10-11", "close": 627.610356933, "volume": 3.0}, {"date": "1996-10-14", "close": 627.610356933, "volume": 4.0}, {"date": "1996-10-15", "close": 597.72414946, "volume": 1.0}, {"date": "1996-10-16", "close": 597.72414946, "volume": 6.0}, {"date": "1996-10-17", "close": 597.72414946, "volume": null}, {"date": "1996-10-18", "close": 597.72414946, "volume": 12.0}, {"date": "1996-10-21", "close": 627.610356933, "volume": 4.0}, {"date": "1996-10-22", "close": 597.72414946, "volume": 18.0}, {"date": "1996-10-23", "close": 627.610356933, "volume": 13.0}, {"date": "1996-10-24", "close": 627.610356933, "volume": 19.0}, {"date": "1996-10-25", "close": 627.610356933, "volume": null}, {"date": "1996-10-28", "close": 597.72414946, "volume": 5.0}, {"date": "1996-10-29", "close": 597.72414946, "volume": 4.0}, {"date": "1996-10-30", "close": 627.610356933, "volume": 24.0}, {"date": "1996-10-31", "close": 627.610356933, "volume": 48.0}, {"date": "1996-11-01", "close": 627.610356933, "volume": 136.0}, {"date": "1996-11-04", "close": 627.610356933, "volume": 2.0}, {"date": "1996-11-05", "close": 597.72414946, "volume": 32.0}, {"date": "1996-11-06", "close": 597.72414946, "volume": 15.0}, {"date": "1996-11-07", "close": 597.72414946, "volume": 2.0}, {"date": "1996-11-08", "close": 537.951734514, "volume": 55.0}, {"date": "1996-11-11", "close": 537.951734514, "volume": 10.0}, {"date": "1996-11-12", "close": 567.837941987, "volume": 142.0}, {"date": "1996-11-13", "close": 597.72414946, "volume": 24.0}, {"date": "1996-11-14", "close": 567.837941987, "volume": 113.0}, {"date": "1996-11-15", "close": 597.72414946, "volume": 84.0}, {"date": "1996-11-18", "close": 597.72414946, "volume": 25.0}, {"date": "1996-11-19", "close": 597.72414946, "volume": 24.0}, {"date": "1996-11-20", "close": 597.72414946, "volume": 13.0}, {"date": "1996-11-21", "close": 627.610356933, "volume": 19.0}, {"date": "1996-11-22", "close": 657.496564406, "volume": 8.0}, {"date": "1996-11-25", "close": 627.610356933, "volume": 10.0}, {"date": "1996-11-26", "close": 597.72414946, "volume": 7.0}, {"date": "1996-11-27", "close": 597.72414946, "volume": 26.0}, {"date": "1996-11-28", "close": 597.72414946, "volume": 3.0}, {"date": "1996-11-29", "close": 657.496564406, "volume": 125.0}, {"date": "1996-12-02", "close": 687.382771879, "volume": 177.0}, {"date": "1996-12-03", "close": 627.610356933, "volume": 43.0}, {"date": "1996-12-04", "close": 597.72414946, "volume": 58.0}, {"date": "1996-12-05", "close": 627.610356933, "volume": 17.0}, {"date": "1996-12-06", "close": 627.610356933, "volume": 66.0}, {"date": "1996-12-09", "close": 597.72414946, "volume": 7.0}, {"date": "1996-12-10", "close": 627.610356933, "volume": 14.0}, {"date": "1996-12-11", "close": 597.72414946, "volume": 23.0}, {"date": "1996-12-12", "close": 597.72414946, "volume": 5.0}, {"date": "1996-12-13", "close": 597.72414946, "volume": 3.0}, {"date": "1996-12-16", "close": 597.72414946, "volume": 24.0}, {"date": "1996-12-17", "close": 657.496564406, "volume": 20.0}, {"date": "1996-12-18", "close": 657.496564406, "volume": null}, {"date": "1996-12-19", "close": 627.610356933, "volume": 59.0}, {"date": "1996-12-20", "close": 657.496564406, "volume": 66.0}, {"date": "1996-12-23", "close": 687.382771879, "volume": 11.0}, {"date": "1996-12-24", "close": 717.268979352, "volume": 201.0}, {"date": "1996-12-25", "close": 717.268979352, "volume": null}, {"date": "1996-12-26", "close": 717.268979352, "volume": null}, {"date": "1996-12-27", "close": 717.268979352, "volume": 40.0}, {"date": "1996-12-30", "close": 777.041394298, "volume": 130.0}, {"date": "1996-12-31", "close": 777.041394298, "volume": 71.0}, {"date": "1997-01-01", "close": 777.041394298, "volume": null}, {"date": "1997-01-02", "close": 687.382771879, "volume": 18.0}, {"date": "1997-01-03", "close": 687.382771879, "volume": 13.0}, {"date": "1997-01-06", "close": 687.382771879, "volume": 27.0}, {"date": "1997-01-07", "close": 657.496564406, "volume": 11.0}, {"date": "1997-01-08", "close": 657.496564406, "volume": null}, {"date": "1997-01-09", "close": 687.382771879, "volume": 20.0}, {"date": "1997-01-10", "close": 717.268979352, "volume": 5.0}, {"date": "1997-01-13", "close": 717.268979352, "volume": 42.0}, {"date": "1997-01-14", "close": 687.382771879, "volume": 2.0}, {"date": "1997-01-15", "close": 687.382771879, "volume": 2.0}, {"date": "1997-01-16", "close": 717.268979352, "volume": 97.0}, {"date": "1997-01-17", "close": 717.268979352, "volume": 34.0}, {"date": "1997-01-20", "close": 717.268979352, "volume": 9.0}, {"date": "1997-01-21", "close": 717.268979352, "volume": 39.0}, {"date": "1997-01-22", "close": 717.268979352, "volume": 53.0}, {"date": "1997-01-23", "close": 717.268979352, "volume": 10.0}, {"date": "1997-01-24", "close": 717.268979352, "volume": 40.0}, {"date": "1997-01-27", "close": 717.268979352, "volume": null}, {"date": "1997-01-28", "close": 717.268979352, "volume": 20.0}, {"date": "1997-01-29", "close": 747.155186825, "volume": 25.0}, {"date": "1997-01-30", "close": 777.041394298, "volume": 77.0}, {"date": "1997-01-31", "close": 747.155186825, "volume": 32.0}, {"date": "1997-02-03", "close": 777.041394298, "volume": 31.0}, {"date": "1997-02-04", "close": 836.813809244, "volume": 80.0}, {"date": "1997-02-05", "close": 777.041394298, "volume": 36.0}, {"date": "1997-02-06", "close": 777.041394298, "volume": 42.0}, {"date": "1997-02-07", "close": 777.041394298, "volume": 35.0}, {"date": "1997-02-10", "close": 747.155186825, "volume": 66.0}, {"date": "1997-02-11", "close": 687.382771879, "volume": 25.0}, {"date": "1997-02-12", "close": 687.382771879, "volume": 13.0}, {"date": "1997-02-13", "close": 657.496564406, "volume": 18.0}, {"date": "1997-02-14", "close": 657.496564406, "volume": 13.0}, {"date": "1997-02-17", "close": 747.155186825, "volume": 19.0}, {"date": "1997-02-18", "close": 717.268979352, "volume": 7.0}, {"date": "1997-02-19", "close": 717.268979352, "volume": null}, {"date": "1997-02-20", "close": 717.268979352, "volume": 8.0}, {"date": "1997-02-21", "close": 747.155186825, "volume": 2.0}, {"date": "1997-02-24", "close": 747.155186825, "volume": 15.0}, {"date": "1997-02-25", "close": 717.268979352, "volume": 10.0}, {"date": "1997-02-26", "close": 747.155186825, "volume": 6.0}, {"date": "1997-02-27", "close": 717.268979352, "volume": 27.0}, {"date": "1997-02-28", "close": 717.268979352, "volume": 17.0}, {"date": "1997-03-03", "close": 717.268979352, "volume": 9.0}, {"date": "1997-03-04", "close": 717.268979352, "volume": 0.0}, {"date": "1997-03-05", "close": 717.268979352, "volume": null}, {"date": "1997-03-06", "close": 687.382771879, "volume": 14.0}, {"date": "1997-03-07", "close": 717.268979352, "volume": 3.0}, {"date": "1997-03-10", "close": 687.382771879, "volume": 21.0}, {"date": "1997-03-11", "close": 687.382771879, "volume": 1.0}, {"date": "1997-03-12", "close": 657.496564406, "volume": 12.0}, {"date": "1997-03-13", "close": 687.382771879, "volume": 19.0}, {"date": "1997-03-14", "close": 657.496564406, "volume": 9.0}, {"date": "1997-03-17", "close": 657.496564406, "volume": 20.0}, {"date": "1997-03-18", "close": 657.496564406, "volume": 4.0}, {"date": "1997-03-19", "close": 657.496564406, "volume": 5.0}, {"date": "1997-03-20", "close": 657.496564406, "volume": 55.0}, {"date": "1997-03-21", "close": 627.610356933, "volume": 19.0}, {"date": "1997-03-24", "close": 687.382771879, "volume": 6.0}, {"date": "1997-03-25", "close": 687.382771879, "volume": 7.0}, {"date": "1997-03-26", "close": 687.382771879, "volume": 17.0}, {"date": "1997-03-27", "close": 687.382771879, "volume": 17.0}, {"date": "1997-03-28", "close": 687.382771879, "volume": null}, {"date": "1997-03-31", "close": 687.382771879, "volume": null}, {"date": "1997-04-01", "close": 657.496564406, "volume": 4.0}, {"date": "1997-04-02", "close": 627.610356933, "volume": 2.0}, {"date": "1997-04-03", "close": 627.610356933, "volume": 16.0}, {"date": "1997-04-04", "close": 657.496564406, "volume": 2.0}, {"date": "1997-04-07", "close": 657.496564406, "volume": 5.0}, {"date": "1997-04-08", "close": 657.496564406, "volume": 8.0}, {"date": "1997-04-09", "close": 657.496564406, "volume": 36.0}, {"date": "1997-04-10", "close": 657.496564406, "volume": 21.0}, {"date": "1997-04-11", "close": 657.496564406, "volume": 25.0}, {"date": "1997-04-14", "close": 657.496564406, "volume": null}, {"date": "1997-04-15", "close": 687.382771879, "volume": 13.0}, {"date": "1997-04-16", "close": 687.382771879, "volume": null}, {"date": "1997-04-17", "close": 687.382771879, "volume": null}, {"date": "1997-04-18", "close": 657.496564406, "volume": 3.0}, {"date": "1997-04-21", "close": 657.496564406, "volume": 5.0}, {"date": "1997-04-22", "close": 657.496564406, "volume": 14.0}, {"date": "1997-04-23", "close": 627.610356933, "volume": 10.0}, {"date": "1997-04-24", "close": 657.496564406, "volume": 18.0}, {"date": "1997-04-25", "close": 657.496564406, "volume": null}, {"date": "1997-04-28", "close": 657.496564406, "volume": 8.0}, {"date": "1997-04-29", "close": 627.610356933, "volume": 8.0}, {"date": "1997-04-30", "close": 627.610356933, "volume": 8.0}, {"date": "1997-05-01", "close": 657.496564406, "volume": 7.0}, {"date": "1997-05-02", "close": 687.382771879, "volume": 14.0}, {"date": "1997-05-05", "close": 627.610356933, "volume": 8.0}, {"date": "1997-05-06", "close": 627.610356933, "volume": null}, {"date": "1997-05-07", "close": 657.496564406, "volume": 16.0}, {"date": "1997-05-08", "close": 657.496564406, "volume": 1.0}, {"date": "1997-05-09", "close": 657.496564406, "volume": 1.0}, {"date": "1997-05-12", "close": 657.496564406, "volume": 6.0}, {"date": "1997-05-13", "close": 627.610356933, "volume": 26.0}, {"date": "1997-05-14", "close": 627.610356933, "volume": null}, {"date": "1997-05-15", "close": 657.496564406, "volume": 2.0}, {"date": "1997-05-16", "close": 657.496564406, "volume": 3.0}, {"date": "1997-05-19", "close": 627.610356933, "volume": 3.0}, {"date": "1997-05-20", "close": 627.610356933, "volume": 0.0}, {"date": "1997-05-21", "close": 627.610356933, "volume": 13.0}, {"date": "1997-05-22", "close": 597.72414946, "volume": 22.0}, {"date": "1997-05-23", "close": 597.72414946, "volume": 0.0}, {"date": "1997-05-26", "close": 627.610356933, "volume": 24.0}, {"date": "1997-05-27", "close": 627.610356933, "volume": null}, {"date": "1997-05-28", "close": 627.610356933, "volume": 12.0}, {"date": "1997-05-29", "close": 627.610356933, "volume": 2.0}, {"date": "1997-05-30", "close": 627.610356933, "volume": 5.0}, {"date": "1997-06-02", "close": 627.610356933, "volume": 7.0}, {"date": "1997-06-03", "close": 627.610356933, "volume": 17.0}, {"date": "1997-06-04", "close": 627.610356933, "volume": 7.0}, {"date": "1997-06-05", "close": 597.72414946, "volume": 8.0}, {"date": "1997-06-06", "close": 597.72414946, "volume": 7.0}, {"date": "1997-06-09", "close": 597.72414946, "volume": null}, {"date": "1997-06-10", "close": 597.72414946, "volume": 5.0}, {"date": "1997-06-11", "close": 627.610356933, "volume": 1.0}, {"date": "1997-06-12", "close": 657.496564406, "volume": 82.0}, {"date": "1997-06-13", "close": 657.496564406, "volume": 7.0}, {"date": "1997-06-16", "close": 627.610356933, "volume": 10.0}, {"date": "1997-06-17", "close": 597.72414946, "volume": 28.0}, {"date": "1997-06-18", "close": 597.72414946, "volume": 38.0}, {"date": "1997-06-19", "close": 597.72414946, "volume": 5.0}, {"date": "1997-06-20", "close": 597.72414946, "volume": 13.0}, {"date": "1997-06-23", "close": 567.837941987, "volume": 14.0}, {"date": "1997-06-24", "close": 567.837941987, "volume": 2.0}, {"date": "1997-06-25", "close": 567.837941987, "volume": 3.0}, {"date": "1997-06-26", "close": 567.837941987, "volume": 2.0}, {"date": "1997-06-27", "close": 597.72414946, "volume": 20.0}, {"date": "1997-06-30", "close": 597.72414946, "volume": 1.0}, {"date": "1997-07-01", "close": 627.610356933, "volume": 19.0}, {"date": "1997-07-02", "close": 627.610356933, "volume": 6.0}, {"date": "1997-07-03", "close": 627.610356933, "volume": 36.0}, {"date": "1997-07-04", "close": 597.72414946, "volume": 63.0}, {"date": "1997-07-07", "close": 537.951734514, "volume": 61.0}, {"date": "1997-07-08", "close": 478.179319568, "volume": 5.0}, {"date": "1997-07-09", "close": 537.951734514, "volume": 13.0}, {"date": "1997-07-10", "close": 537.951734514, "volume": null}, {"date": "1997-07-11", "close": 508.065527041, "volume": 37.0}, {"date": "1997-07-14", "close": 537.951734514, "volume": 52.0}, {"date": "1997-07-15", "close": 478.179319568, "volume": 44.0}, {"date": "1997-07-16", "close": 448.293112095, "volume": 9.0}, {"date": "1997-07-17", "close": 478.179319568, "volume": 11.0}, {"date": "1997-07-18", "close": 537.951734514, "volume": 31.0}, {"date": "1997-07-21", "close": 508.065527041, "volume": 20.0}, {"date": "1997-07-22", "close": 508.065527041, "volume": 7.0}, {"date": "1997-07-23", "close": 478.179319568, "volume": 1.0}, {"date": "1997-07-24", "close": 478.179319568, "volume": 6.0}, {"date": "1997-07-25", "close": 508.065527041, "volume": 8.0}, {"date": "1997-07-28", "close": 508.065527041, "volume": null}, {"date": "1997-07-29", "close": 508.065527041, "volume": 7.0}, {"date": "1997-07-30", "close": 508.065527041, "volume": null}, {"date": "1997-07-31", "close": 537.951734514, "volume": 2.0}, {"date": "1997-08-01", "close": 537.951734514, "volume": 1.0}, {"date": "1997-08-04", "close": 478.179319568, "volume": 3.0}, {"date": "1997-08-05", "close": 478.179319568, "volume": 7.0}, {"date": "1997-08-06", "close": 478.179319568, "volume": 5.0}, {"date": "1997-08-07", "close": 478.179319568, "volume": 3.0}, {"date": "1997-08-08", "close": 448.293112095, "volume": 12.0}, {"date": "1997-08-11", "close": 537.951734514, "volume": 78.0}, {"date": "1997-08-12", "close": 567.837941987, "volume": 28.0}, {"date": "1997-08-13", "close": 508.065527041, "volume": 35.0}, {"date": "1997-08-14", "close": 508.065527041, "volume": 7.0}, {"date": "1997-08-15", "close": 508.065527041, "volume": 7.0}, {"date": "1997-08-18", "close": 508.065527041, "volume": null}, {"date": "1997-08-19", "close": 478.179319568, "volume": 12.0}, {"date": "1997-08-20", "close": 567.837941987, "volume": 4.0}, {"date": "1997-08-21", "close": 537.951734514, "volume": 13.0}, {"date": "1997-08-22", "close": 567.837941987, "volume": 4.0}, {"date": "1997-08-25", "close": 567.837941987, "volume": 26.0}, {"date": "1997-08-26", "close": 567.837941987, "volume": 26.0}, {"date": "1997-08-27", "close": 567.837941987, "volume": 27.0}, {"date": "1997-08-28", "close": 508.065527041, "volume": 33.0}, {"date": "1997-08-29", "close": 508.065527041, "volume": 8.0}, {"date": "1997-09-01", "close": 508.065527041, "volume": null}, {"date": "1997-09-02", "close": 597.72414946, "volume": 76.0}, {"date": "1997-09-03", "close": 597.72414946, "volume": 86.0}, {"date": "1997-09-04", "close": 597.72414946, "volume": 33.0}, {"date": "1997-09-05", "close": 597.72414946, "volume": null}, {"date": "1997-09-08", "close": 687.382771879, "volume": 239.0}, {"date": "1997-09-09", "close": 747.155186825, "volume": 80.0}, {"date": "1997-09-10", "close": 657.496564406, "volume": 90.0}, {"date": "1997-09-11", "close": 597.72414946, "volume": 17.0}, {"date": "1997-09-12", "close": 597.72414946, "volume": 63.0}, {"date": "1997-09-15", "close": 567.837941987, "volume": 8.0}, {"date": "1997-09-16", "close": 537.951734514, "volume": 16.0}, {"date": "1997-09-17", "close": 537.951734514, "volume": 30.0}, {"date": "1997-09-18", "close": 537.951734514, "volume": 18.0}, {"date": "1997-09-19", "close": 537.951734514, "volume": 5.0}, {"date": "1997-09-22", "close": 537.951734514, "volume": 6.0}, {"date": "1997-09-23", "close": 537.951734514, "volume": 11.0}, {"date": "1997-09-24", "close": 508.065527041, "volume": 17.0}, {"date": "1997-09-25", "close": 508.065527041, "volume": 23.0}, {"date": "1997-09-26", "close": 508.065527041, "volume": 27.0}, {"date": "1997-09-29", "close": 537.951734514, "volume": 3.0}, {"date": "1997-09-30", "close": 537.951734514, "volume": null}, {"date": "1997-10-01", "close": 508.065527041, "volume": 12.0}, {"date": "1997-10-02", "close": 508.065527041, "volume": 23.0}, {"date": "1997-10-03", "close": 508.065527041, "volume": 7.0}, {"date": "1997-10-06", "close": 508.065527041, "volume": null}, {"date": "1997-10-07", "close": 508.065527041, "volume": 22.0}, {"date": "1997-10-08", "close": 508.065527041, "volume": 12.0}, {"date": "1997-10-09", "close": 478.179319568, "volume": 4.0}, {"date": "1997-10-10", "close": 478.179319568, "volume": null}, {"date": "1997-10-13", "close": 478.179319568, "volume": null}, {"date": "1997-10-14", "close": 478.179319568, "volume": null}, {"date": "1997-10-15", "close": 478.179319568, "volume": null}, {"date": "1997-10-16", "close": 478.179319568, "volume": null}, {"date": "1997-10-17", "close": 478.179319568, "volume": null}, {"date": "1997-10-20", "close": 478.179319568, "volume": null}, {"date": "1997-10-21", "close": 478.179319568, "volume": null}, {"date": "1997-10-22", "close": 478.179319568, "volume": null}, {"date": "1997-10-23", "close": 478.179319568, "volume": null}, {"date": "1997-10-24", "close": 4184.06904622, "volume": 1.0}, {"date": "1997-10-27", "close": 3586.34489676, "volume": 1.0}, {"date": "1997-10-28", "close": 2988.6207473, "volume": 1.0}, {"date": "1997-10-29", "close": 3586.34489676, "volume": 7.0}, {"date": "1997-10-30", "close": 4184.06904622, "volume": 0.0}, {"date": "1997-10-31", "close": 319.78108752, "volume": 14.0}, {"date": "1997-11-03", "close": 319.78108752, "volume": 8.0}, {"date": "1997-11-04", "close": 319.78108752, "volume": null}, {"date": "1997-11-05", "close": 266.4842396, "volume": 7.0}, {"date": "1997-11-06", "close": 293.13266356, "volume": 24.0}, {"date": "1997-11-07", "close": 293.13266356, "volume": 8.0}, {"date": "1997-11-10", "close": 319.78108752, "volume": 23.0}, {"date": "1997-11-11", "close": 346.42951148, "volume": 46.0}, {"date": "1997-11-12", "close": 346.42951148, "volume": 27.0}, {"date": "1997-11-13", "close": 373.07793544, "volume": 2.0}, {"date": "1997-11-14", "close": 399.7263594, "volume": 22.0}, {"date": "1997-11-17", "close": 399.7263594, "volume": 10.0}, {"date": "1997-11-18", "close": 373.07793544, "volume": 15.0}, {"date": "1997-11-19", "close": 373.07793544, "volume": 37.0}, {"date": "1997-11-20", "close": 373.07793544, "volume": 61.0}, {"date": "1997-11-21", "close": 373.07793544, "volume": 25.0}, {"date": "1997-11-24", "close": 399.7263594, "volume": 8.0}, {"date": "1997-11-25", "close": 373.07793544, "volume": 8.0}, {"date": "1997-11-26", "close": 373.07793544, "volume": 4.0}, {"date": "1997-11-27", "close": 346.42951148, "volume": 9.0}, {"date": "1997-11-28", "close": 373.07793544, "volume": 10.0}, {"date": "1997-12-01", "close": 373.07793544, "volume": 4.0}, {"date": "1997-12-02", "close": 319.78108752, "volume": 40.0}, {"date": "1997-12-03", "close": 319.78108752, "volume": 6.0}, {"date": "1997-12-04", "close": 293.13266356, "volume": 9.0}, {"date": "1997-12-05", "close": 266.4842396, "volume": 9.0}, {"date": "1997-12-08", "close": 293.13266356, "volume": 20.0}, {"date": "1997-12-09", "close": 279.80845158, "volume": 8.0}, {"date": "1997-12-10", "close": 279.80845158, "volume": 5.0}, {"date": "1997-12-11", "close": 266.4842396, "volume": 68.0}, {"date": "1997-12-12", "close": 266.4842396, "volume": 13.0}, {"date": "1997-12-15", "close": 266.4842396, "volume": 5.0}, {"date": "1997-12-16", "close": 266.4842396, "volume": 0.0}, {"date": "1997-12-17", "close": 266.4842396, "volume": 4.0}, {"date": "1997-12-18", "close": 239.83581564, "volume": 4.0}, {"date": "1997-12-19", "close": 266.4842396, "volume": 16.0}, {"date": "1997-12-22", "close": 346.42951148, "volume": 13.0}, {"date": "1997-12-23", "close": 346.42951148, "volume": null}, {"date": "1997-12-24", "close": 346.42951148, "volume": null}, {"date": "1997-12-25", "close": 346.42951148, "volume": null}, {"date": "1997-12-26", "close": 346.42951148, "volume": null}, {"date": "1997-12-29", "close": 346.42951148, "volume": null}, {"date": "1997-12-30", "close": 346.42951148, "volume": null}, {"date": "1997-12-31", "close": 346.42951148, "volume": null}, {"date": "1998-01-01", "close": 346.42951148, "volume": null}, {"date": "1998-01-02", "close": 346.42951148, "volume": 14.0}, {"date": "1998-01-05", "close": 373.07793544, "volume": 9.0}, {"date": "1998-01-06", "close": 346.42951148, "volume": 4.0}, {"date": "1998-01-07", "close": 319.78108752, "volume": 7.0}, {"date": "1998-01-08", "close": 319.78108752, "volume": 0.0}, {"date": "1998-01-09", "close": 346.42951148, "volume": 4.0}, {"date": "1998-01-12", "close": 319.78108752, "volume": 19.0}, {"date": "1998-01-13", "close": 319.78108752, "volume": null}, {"date": "1998-01-14", "close": 253.16002762, "volume": 2.0}, {"date": "1998-01-15", "close": 253.16002762, "volume": 10.0}, {"date": "1998-01-16", "close": 253.16002762, "volume": null}, {"date": "1998-01-19", "close": 253.16002762, "volume": null}, {"date": "1998-01-20", "close": 253.16002762, "volume": 8.0}, {"date": "1998-01-21", "close": 239.83581564, "volume": 13.0}, {"date": "1998-01-22", "close": 253.16002762, "volume": 7.0}, {"date": "1998-01-23", "close": 306.45687554, "volume": 49.0}, {"date": "1998-01-26", "close": 306.45687554, "volume": null}, {"date": "1998-01-27", "close": 399.7263594, "volume": 44.0}, {"date": "1998-01-28", "close": 426.37478336, "volume": 64.0}, {"date": "1998-01-29", "close": 399.7263594, "volume": 26.0}, {"date": "1998-01-30", "close": 399.7263594, "volume": 31.0}, {"date": "1998-02-02", "close": 399.7263594, "volume": null}, {"date": "1998-02-03", "close": 399.7263594, "volume": 32.0}, {"date": "1998-02-04", "close": 399.7263594, "volume": null}, {"date": "1998-02-05", "close": 399.7263594, "volume": null}, {"date": "1998-02-06", "close": 399.7263594, "volume": null}, {"date": "1998-02-09", "close": 319.78108752, "volume": 3.0}, {"date": "1998-02-10", "close": 319.78108752, "volume": null}, {"date": "1998-02-11", "close": 319.78108752, "volume": null}, {"date": "1998-02-12", "close": 319.78108752, "volume": 2.0}, {"date": "1998-02-13", "close": 319.78108752, "volume": 7.0}, {"date": "1998-02-16", "close": 319.78108752, "volume": 3.0}, {"date": "1998-02-17", "close": 319.78108752, "volume": null}, {"date": "1998-02-18", "close": 319.78108752, "volume": null}, {"date": "1998-02-19", "close": 373.07793544, "volume": 4.0}, {"date": "1998-02-20", "close": 319.78108752, "volume": 28.0}, {"date": "1998-02-23", "close": 319.78108752, "volume": null}, {"date": "1998-02-24", "close": 319.78108752, "volume": 0.0}, {"date": "1998-02-25", "close": 319.78108752, "volume": 4.0}, {"date": "1998-02-26", "close": 346.42951148, "volume": 6.0}, {"date": "1998-02-27", "close": 319.78108752, "volume": 15.0}, {"date": "1998-03-02", "close": 319.78108752, "volume": null}, {"date": "1998-03-03", "close": 319.78108752, "volume": null}, {"date": "1998-03-04", "close": 319.78108752, "volume": 6.0}, {"date": "1998-03-05", "close": 319.78108752, "volume": null}, {"date": "1998-03-06", "close": 319.78108752, "volume": null}, {"date": "1998-03-09", "close": 266.4842396, "volume": 17.0}, {"date": "1998-03-10", "close": 266.4842396, "volume": 17.0}, {"date": "1998-03-11", "close": 266.4842396, "volume": 4.0}, {"date": "1998-03-12", "close": 266.4842396, "volume": null}, {"date": "1998-03-13", "close": 266.4842396, "volume": 1.0}, {"date": "1998-03-16", "close": 266.4842396, "volume": null}, {"date": "1998-03-17", "close": 266.4842396, "volume": 3.0}, {"date": "1998-03-18", "close": 266.4842396, "volume": null}, {"date": "1998-03-19", "close": 266.4842396, "volume": 17.0}, {"date": "1998-03-20", "close": 266.4842396, "volume": 5.0}, {"date": "1998-03-23", "close": 266.4842396, "volume": null}, {"date": "1998-03-24", "close": 266.4842396, "volume": null}, {"date": "1998-03-25", "close": 293.13266356, "volume": 3.0}, {"date": "1998-03-26", "close": 293.13266356, "volume": null}, {"date": "1998-03-27", "close": 319.78108752, "volume": 12.0}, {"date": "1998-03-30", "close": 319.78108752, "volume": 9.0}, {"date": "1998-03-31", "close": 333.1052995, "volume": 1.0}, {"date": "1998-04-01", "close": 333.1052995, "volume": null}, {"date": "1998-04-02", "close": 319.78108752, "volume": 11.0}, {"date": "1998-04-03", "close": 319.78108752, "volume": null}, {"date": "1998-04-06", "close": 319.78108752, "volume": null}, {"date": "1998-04-07", "close": 319.78108752, "volume": 2.0}, {"date": "1998-04-08", "close": 293.13266356, "volume": 1.0}, {"date": "1998-04-09", "close": 319.78108752, "volume": 7.0}, {"date": "1998-04-10", "close": 319.78108752, "volume": null}, {"date": "1998-04-13", "close": 319.78108752, "volume": null}, {"date": "1998-04-14", "close": 266.4842396, "volume": 0.0}, {"date": "1998-04-15", "close": 319.78108752, "volume": 7.0}, {"date": "1998-04-16", "close": 266.4842396, "volume": 4.0}, {"date": "1998-04-17", "close": 293.13266356, "volume": 1.0}, {"date": "1998-04-20", "close": 293.13266356, "volume": null}, {"date": "1998-04-21", "close": 293.13266356, "volume": 3.0}, {"date": "1998-04-22", "close": 293.13266356, "volume": 1.0}, {"date": "1998-04-23", "close": 293.13266356, "volume": 17.0}, {"date": "1998-04-24", "close": 293.13266356, "volume": 6.0}, {"date": "1998-04-27", "close": 293.13266356, "volume": 6.0}, {"date": "1998-04-28", "close": 293.13266356, "volume": 11.0}, {"date": "1998-04-29", "close": 266.4842396, "volume": 5.0}, {"date": "1998-04-30", "close": 293.13266356, "volume": 30.0}, {"date": "1998-05-01", "close": 293.13266356, "volume": 2.0}, {"date": "1998-05-04", "close": 266.4842396, "volume": 2.0}, {"date": "1998-05-05", "close": 293.13266356, "volume": 0.0}, {"date": "1998-05-06", "close": 266.4842396, "volume": 4.0}, {"date": "1998-05-07", "close": 266.4842396, "volume": 2.0}, {"date": "1998-05-08", "close": 266.4842396, "volume": 1.0}, {"date": "1998-05-11", "close": 266.4842396, "volume": null}, {"date": "1998-05-12", "close": 266.4842396, "volume": 5.0}, {"date": "1998-05-13", "close": 266.4842396, "volume": 5.0}, {"date": "1998-05-14", "close": 239.83581564, "volume": 22.0}, {"date": "1998-05-15", "close": 239.83581564, "volume": 1.0}, {"date": "1998-05-18", "close": 239.83581564, "volume": 2.0}, {"date": "1998-05-19", "close": 266.4842396, "volume": 2.0}, {"date": "1998-05-20", "close": 266.4842396, "volume": null}, {"date": "1998-05-21", "close": 266.4842396, "volume": 19.0}, {"date": "1998-05-22", "close": 239.83581564, "volume": 1.0}, {"date": "1998-05-25", "close": 215.852234076, "volume": 16.0}, {"date": "1998-05-26", "close": 215.852234076, "volume": 6.0}, {"date": "1998-05-27", "close": 239.83581564, "volume": 14.0}, {"date": "1998-05-28", "close": 239.83581564, "volume": 2.0}, {"date": "1998-05-29", "close": 239.83581564, "volume": null}, {"date": "1998-06-01", "close": 266.4842396, "volume": 0.0}, {"date": "1998-06-02", "close": 279.80845158, "volume": 14.0}, {"date": "1998-06-03", "close": 293.13266356, "volume": 11.0}, {"date": "1998-06-04", "close": 279.80845158, "volume": 10.0}, {"date": "1998-06-05", "close": 255.824870016, "volume": 82.0}, {"date": "1998-06-08", "close": 255.824870016, "volume": null}, {"date": "1998-06-09", "close": 266.4842396, "volume": 18.0}, {"date": "1998-06-10", "close": 253.16002762, "volume": 3.0}, {"date": "1998-06-11", "close": 253.16002762, "volume": 3.0}, {"date": "1998-06-12", "close": 253.16002762, "volume": null}, {"date": "1998-06-15", "close": 253.16002762, "volume": null}, {"date": "1998-06-16", "close": 253.16002762, "volume": null}, {"date": "1998-06-17", "close": 141.236646988, "volume": 7.0}, {"date": "1998-06-18", "close": 138.571804592, "volume": 4.0}, {"date": "1998-06-19", "close": 199.8631797, "volume": 13.0}, {"date": "1998-06-22", "close": 199.8631797, "volume": null}, {"date": "1998-06-23", "close": 199.8631797, "volume": null}, {"date": "1998-06-24", "close": 199.8631797, "volume": null}, {"date": "1998-06-25", "close": 199.8631797, "volume": null}, {"date": "1998-06-26", "close": 199.8631797, "volume": null}, {"date": "1998-06-29", "close": 199.8631797, "volume": null}, {"date": "1998-06-30", "close": 199.8631797, "volume": null}, {"date": "1998-07-01", "close": 199.8631797, "volume": null}, {"date": "1998-07-02", "close": 199.8631797, "volume": null}, {"date": "1998-07-03", "close": 199.8631797, "volume": null}, {"date": "1998-07-06", "close": 199.8631797, "volume": null}, {"date": "1998-07-07", "close": 199.8631797, "volume": null}, {"date": "1998-07-08", "close": 293.13266356, "volume": 10.0}, {"date": "1998-07-09", "close": 293.13266356, "volume": null}, {"date": "1998-07-10", "close": 333.1052995, "volume": 4.0}, {"date": "1998-07-13", "close": 293.13266356, "volume": 76.0}, {"date": "1998-07-14", "close": 293.13266356, "volume": null}, {"date": "1998-07-15", "close": 293.13266356, "volume": null}, {"date": "1998-07-16", "close": 293.13266356, "volume": null}, {"date": "1998-07-17", "close": 266.4842396, "volume": 25.0}, {"date": "1998-07-20", "close": 266.4842396, "volume": null}, {"date": "1998-07-21", "close": 293.13266356, "volume": 15.0}, {"date": "1998-07-22", "close": 293.13266356, "volume": null}, {"date": "1998-07-23", "close": 266.4842396, "volume": 11.0}, {"date": "1998-07-24", "close": 266.4842396, "volume": 2.0}, {"date": "1998-07-27", "close": 266.4842396, "volume": 9.0}, {"date": "1998-07-28", "close": 266.4842396, "volume": 8.0}, {"date": "1998-07-29", "close": 266.4842396, "volume": 5.0}, {"date": "1998-07-30", "close": 266.4842396, "volume": null}, {"date": "1998-07-31", "close": 266.4842396, "volume": null}, {"date": "1998-08-03", "close": 266.4842396, "volume": null}, {"date": "1998-08-04", "close": 266.4842396, "volume": 28.0}, {"date": "1998-08-05", "close": 266.4842396, "volume": null}, {"date": "1998-08-06", "close": 213.18739168, "volume": 8.0}, {"date": "1998-08-07", "close": 213.18739168, "volume": null}, {"date": "1998-08-10", "close": 213.18739168, "volume": null}, {"date": "1998-08-11", "close": 213.18739168, "volume": null}, {"date": "1998-08-12", "close": 213.18739168, "volume": null}, {"date": "1998-08-13", "close": 213.18739168, "volume": 4.0}, {"date": "1998-08-14", "close": 213.18739168, "volume": null}, {"date": "1998-08-17", "close": 213.18739168, "volume": null}, {"date": "1998-08-18", "close": 226.51160366, "volume": 21.0}, {"date": "1998-08-19", "close": 226.51160366, "volume": null}, {"date": "1998-08-20", "close": 213.18739168, "volume": 2.0}, {"date": "1998-08-21", "close": 213.18739168, "volume": null}, {"date": "1998-08-24", "close": 213.18739168, "volume": 2.0}, {"date": "1998-08-25", "close": 213.18739168, "volume": null}, {"date": "1998-08-26", "close": 213.18739168, "volume": null}, {"date": "1998-08-27", "close": 213.18739168, "volume": 4.0}, {"date": "1998-08-28", "close": 213.18739168, "volume": null}, {"date": "1998-08-31", "close": 213.18739168, "volume": null}, {"date": "1998-09-01", "close": 159.89054376, "volume": 38.0}, {"date": "1998-09-02", "close": 213.18739168, "volume": 1.0}, {"date": "1998-09-03", "close": 213.18739168, "volume": null}, {"date": "1998-09-04", "close": 213.18739168, "volume": null}, {"date": "1998-09-07", "close": 213.18739168, "volume": null}, {"date": "1998-09-08", "close": 213.18739168, "volume": null}, {"date": "1998-09-09", "close": 213.18739168, "volume": null}, {"date": "1998-09-10", "close": 213.18739168, "volume": null}, {"date": "1998-09-11", "close": 213.18739168, "volume": null}, {"date": "1998-09-14", "close": 213.18739168, "volume": null}, {"date": "1998-09-15", "close": 213.18739168, "volume": null}, {"date": "1998-09-16", "close": 213.18739168, "volume": null}, {"date": "1998-09-17", "close": 213.18739168, "volume": null}, {"date": "1998-09-18", "close": 159.89054376, "volume": 6.0}, {"date": "1998-09-21", "close": 159.89054376, "volume": 0.0}, {"date": "1998-09-22", "close": 159.89054376, "volume": null}, {"date": "1998-09-23", "close": 159.89054376, "volume": null}, {"date": "1998-09-24", "close": 159.89054376, "volume": null}, {"date": "1998-09-25", "close": 159.89054376, "volume": null}, {"date": "1998-09-28", "close": 199.8631797, "volume": 14.0}, {"date": "1998-09-29", "close": 213.18739168, "volume": 10.0}, {"date": "1998-09-30", "close": 213.18739168, "volume": null}, {"date": "1998-10-01", "close": 213.18739168, "volume": null}, {"date": "1998-10-02", "close": 239.83581564, "volume": 4.0}, {"date": "1998-10-05", "close": 239.83581564, "volume": null}, {"date": "1998-10-06", "close": 239.83581564, "volume": null}, {"date": "1998-10-07", "close": 213.18739168, "volume": 6.0}, {"date": "1998-10-08", "close": 213.18739168, "volume": null}, {"date": "1998-10-09", "close": 186.53896772, "volume": 2.0}, {"date": "1998-10-12", "close": 213.18739168, "volume": 17.0}, {"date": "1998-10-13", "close": 213.18739168, "volume": null}, {"date": "1998-10-14", "close": 213.18739168, "volume": null}, {"date": "1998-10-15", "close": 186.53896772, "volume": 3.0}, {"date": "1998-10-16", "close": 186.53896772, "volume": null}, {"date": "1998-10-19", "close": 159.89054376, "volume": 3.0}, {"date": "1998-10-20", "close": 159.89054376, "volume": 4.0}, {"date": "1998-10-21", "close": 159.89054376, "volume": null}, {"date": "1998-10-22", "close": 159.89054376, "volume": null}, {"date": "1998-10-23", "close": 159.89054376, "volume": null}, {"date": "1998-10-26", "close": 159.89054376, "volume": null}, {"date": "1998-10-27", "close": 159.89054376, "volume": null}, {"date": "1998-10-28", "close": 159.89054376, "volume": 6.0}, {"date": "1998-10-29", "close": 186.53896772, "volume": 7.0}, {"date": "1998-10-30", "close": 186.53896772, "volume": null}, {"date": "1998-11-02", "close": 239.83581564, "volume": 34.0}, {"date": "1998-11-03", "close": 239.83581564, "volume": null}, {"date": "1998-11-04", "close": 226.51160366, "volume": 19.0}, {"date": "1998-11-05", "close": 226.51160366, "volume": 94.0}, {"date": "1998-11-06", "close": 226.51160366, "volume": 4.0}, {"date": "1998-11-09", "close": 226.51160366, "volume": null}, {"date": "1998-11-10", "close": 226.51160366, "volume": null}, {"date": "1998-11-11", "close": 226.51160366, "volume": null}, {"date": "1998-11-12", "close": 226.51160366, "volume": null}, {"date": "1998-11-13", "close": 226.51160366, "volume": null}, {"date": "1998-11-16", "close": 226.51160366, "volume": null}, {"date": "1998-11-17", "close": 226.51160366, "volume": null}, {"date": "1998-11-18", "close": 253.16002762, "volume": 2.0}, {"date": "1998-11-19", "close": 253.16002762, "volume": 1.0}, {"date": "1998-11-20", "close": 293.13266356, "volume": 19.0}, {"date": "1998-11-23", "close": 279.80845158, "volume": 2.0}, {"date": "1998-11-24", "close": 279.80845158, "volume": null}, {"date": "1998-11-25", "close": 279.80845158, "volume": 6.0}, {"date": "1998-11-26", "close": 263.819397204, "volume": 17.0}, {"date": "1998-11-27", "close": 293.13266356, "volume": 7.0}, {"date": "1998-11-30", "close": 263.819397204, "volume": 8.0}, {"date": "1998-12-01", "close": 253.16002762, "volume": 2.0}, {"date": "1998-12-02", "close": 253.16002762, "volume": null}, {"date": "1998-12-03", "close": 242.500658036, "volume": 19.0}, {"date": "1998-12-04", "close": 239.83581564, "volume": 0.0}, {"date": "1998-12-07", "close": 226.51160366, "volume": 75.0}, {"date": "1998-12-08", "close": 226.51160366, "volume": 5.0}, {"date": "1998-12-09", "close": 213.18739168, "volume": 19.0}, {"date": "1998-12-10", "close": 213.18739168, "volume": null}, {"date": "1998-12-11", "close": 266.4842396, "volume": 9.0}, {"date": "1998-12-14", "close": 266.4842396, "volume": null}, {"date": "1998-12-15", "close": 266.4842396, "volume": null}, {"date": "1998-12-16", "close": 266.4842396, "volume": null}, {"date": "1998-12-17", "close": 266.4842396, "volume": null}, {"date": "1998-12-18", "close": 266.4842396, "volume": null}, {"date": "1998-12-21", "close": 239.83581564, "volume": 1.0}, {"date": "1998-12-22", "close": 239.83581564, "volume": null}, {"date": "1998-12-23", "close": 213.18739168, "volume": 8.0}, {"date": "1998-12-24", "close": 213.18739168, "volume": 15.0}, {"date": "1998-12-25", "close": 213.18739168, "volume": null}, {"date": "1998-12-28", "close": 213.18739168, "volume": null}, {"date": "1998-12-29", "close": 213.18739168, "volume": null}, {"date": "1998-12-30", "close": 213.18739168, "volume": 5.0}, {"date": "1998-12-31", "close": 213.18739168, "volume": null}, {"date": "1999-01-01", "close": 213.18739168, "volume": null}, {"date": "1999-01-04", "close": 213.18739168, "volume": null}, {"date": "1999-01-05", "close": 213.18739168, "volume": null}, {"date": "1999-01-06", "close": 213.18739168, "volume": 2.0}, {"date": "1999-01-07", "close": 186.53896772, "volume": 8.0}, {"date": "1999-01-08", "close": 186.53896772, "volume": null}, {"date": "1999-01-11", "close": 165.220228552, "volume": 1.0}, {"date": "1999-01-12", "close": 165.220228552, "volume": null}, {"date": "1999-01-13", "close": 165.220228552, "volume": null}, {"date": "1999-01-14", "close": 165.220228552, "volume": null}, {"date": "1999-01-15", "close": 165.220228552, "volume": null}, {"date": "1999-01-18", "close": 170.549913344, "volume": 1.0}, {"date": "1999-01-19", "close": 170.549913344, "volume": null}, {"date": "1999-01-20", "close": 170.549913344, "volume": null}, {"date": "1999-01-21", "close": 170.549913344, "volume": null}, {"date": "1999-01-22", "close": 175.879598136, "volume": 19.0}, {"date": "1999-01-25", "close": 175.879598136, "volume": null}, {"date": "1999-01-26", "close": 175.879598136, "volume": null}, {"date": "1999-01-27", "close": 173.21475574, "volume": 19.0}, {"date": "1999-01-28", "close": 175.879598136, "volume": 60.0}, {"date": "1999-01-29", "close": 266.4842396, "volume": 34.0}, {"date": "1999-02-01", "close": 239.83581564, "volume": 1.0}, {"date": "1999-02-02", "close": 226.51160366, "volume": 26.0}, {"date": "1999-02-03", "close": 226.51160366, "volume": 16.0}, {"date": "1999-02-04", "close": 226.51160366, "volume": null}, {"date": "1999-02-05", "close": 239.83581564, "volume": 24.0}, {"date": "1999-02-08", "close": 202.528022096, "volume": 39.0}, {"date": "1999-02-09", "close": 202.528022096, "volume": null}, {"date": "1999-02-10", "close": 202.528022096, "volume": null}, {"date": "1999-02-11", "close": 199.8631797, "volume": 26.0}, {"date": "1999-02-12", "close": 199.8631797, "volume": null}, {"date": "1999-02-15", "close": 199.8631797, "volume": null}, {"date": "1999-02-16", "close": 199.8631797, "volume": null}, {"date": "1999-02-17", "close": 199.8631797, "volume": null}, {"date": "1999-02-18", "close": 199.8631797, "volume": null}, {"date": "1999-02-19", "close": 199.8631797, "volume": null}, {"date": "1999-02-22", "close": 199.8631797, "volume": 2.0}, {"date": "1999-02-23", "close": 199.8631797, "volume": 6.0}, {"date": "1999-02-24", "close": 199.8631797, "volume": null}, {"date": "1999-02-25", "close": 199.8631797, "volume": null}, {"date": "1999-02-26", "close": 199.8631797, "volume": 0.0}, {"date": "1999-03-01", "close": 186.53896772, "volume": 15.0}, {"date": "1999-03-02", "close": 186.53896772, "volume": null}, {"date": "1999-03-03", "close": 186.53896772, "volume": null}, {"date": "1999-03-04", "close": 186.53896772, "volume": null}, {"date": "1999-03-05", "close": 186.53896772, "volume": 19.0}, {"date": "1999-03-08", "close": 186.53896772, "volume": 28.0}, {"date": "1999-03-09", "close": 186.53896772, "volume": 4.0}, {"date": "1999-03-10", "close": 186.53896772, "volume": 8.0}, {"date": "1999-03-11", "close": 186.53896772, "volume": null}, {"date": "1999-03-12", "close": 186.53896772, "volume": null}, {"date": "1999-03-15", "close": 186.53896772, "volume": null}, {"date": "1999-03-16", "close": 213.18739168, "volume": 212.0}, {"date": "1999-03-17", "close": 213.18739168, "volume": null}, {"date": "1999-03-18", "close": 213.18739168, "volume": null}, {"date": "1999-03-19", "close": 242.500658036, "volume": 15.0}, {"date": "1999-03-22", "close": 245.165500432, "volume": 5.0}, {"date": "1999-03-23", "close": 245.165500432, "volume": null}, {"date": "1999-03-24", "close": 245.165500432, "volume": 38.0}, {"date": "1999-03-25", "close": 255.824870016, "volume": 41.0}, {"date": "1999-03-26", "close": 279.80845158, "volume": 20.0}, {"date": "1999-03-29", "close": 266.4842396, "volume": 21.0}, {"date": "1999-03-30", "close": 245.165500432, "volume": 0.0}, {"date": "1999-03-31", "close": 266.4842396, "volume": 21.0}, {"date": "1999-04-01", "close": 253.16002762, "volume": 9.0}, {"date": "1999-04-02", "close": 253.16002762, "volume": null}, {"date": "1999-04-05", "close": 253.16002762, "volume": null}, {"date": "1999-04-06", "close": 266.4842396, "volume": 9.0}, {"date": "1999-04-07", "close": 266.4842396, "volume": null}, {"date": "1999-04-08", "close": 293.13266356, "volume": 7.0}, {"date": "1999-04-09", "close": 319.78108752, "volume": 45.0}, {"date": "1999-04-12", "close": 293.13266356, "volume": 14.0}, {"date": "1999-04-13", "close": 293.13266356, "volume": 5.0}, {"date": "1999-04-14", "close": 293.13266356, "volume": 16.0}, {"date": "1999-04-15", "close": 293.13266356, "volume": null}, {"date": "1999-04-16", "close": 266.4842396, "volume": 1.0}, {"date": "1999-04-19", "close": 266.4842396, "volume": 15.0}, {"date": "1999-04-20", "close": 293.13266356, "volume": 57.0}, {"date": "1999-04-21", "close": 319.78108752, "volume": 9.0}, {"date": "1999-04-22", "close": 293.13266356, "volume": 1.0}, {"date": "1999-04-23", "close": 293.13266356, "volume": 19.0}, {"date": "1999-04-26", "close": 279.80845158, "volume": 19.0}, {"date": "1999-04-27", "close": 266.4842396, "volume": 38.0}, {"date": "1999-04-28", "close": 266.4842396, "volume": null}, {"date": "1999-04-29", "close": 279.80845158, "volume": 10.0}, {"date": "1999-04-30", "close": 293.13266356, "volume": 3.0}, {"date": "1999-05-03", "close": 306.45687554, "volume": 1.0}, {"date": "1999-05-04", "close": 306.45687554, "volume": 5.0}, {"date": "1999-05-05", "close": 306.45687554, "volume": null}, {"date": "1999-05-06", "close": 293.13266356, "volume": 24.0}, {"date": "1999-05-07", "close": 293.13266356, "volume": null}, {"date": "1999-05-10", "close": 293.13266356, "volume": null}, {"date": "1999-05-11", "close": 279.80845158, "volume": 16.0}, {"date": "1999-05-12", "close": 279.80845158, "volume": null}, {"date": "1999-05-13", "close": 293.13266356, "volume": 5.0}, {"date": "1999-05-14", "close": 306.45687554, "volume": 14.0}, {"date": "1999-05-17", "close": 293.13266356, "volume": 1.0}, {"date": "1999-05-18", "close": 293.13266356, "volume": 3.0}, {"date": "1999-05-19", "close": 293.13266356, "volume": null}, {"date": "1999-05-20", "close": 293.13266356, "volume": null}, {"date": "1999-05-21", "close": 266.4842396, "volume": 8.0}, {"date": "1999-05-24", "close": 266.4842396, "volume": 1.0}, {"date": "1999-05-25", "close": 266.4842396, "volume": 2.0}, {"date": "1999-05-26", "close": 266.4842396, "volume": null}, {"date": "1999-05-27", "close": 266.4842396, "volume": 75.0}, {"date": "1999-05-28", "close": 266.4842396, "volume": null}, {"date": "1999-05-31", "close": 213.18739168, "volume": 5.0}, {"date": "1999-06-01", "close": 213.18739168, "volume": null}, {"date": "1999-06-02", "close": 213.18739168, "volume": null}, {"date": "1999-06-03", "close": 213.18739168, "volume": 11.0}, {"date": "1999-06-04", "close": 253.16002762, "volume": 19.0}, {"date": "1999-06-07", "close": 253.16002762, "volume": null}, {"date": "1999-06-08", "close": 253.16002762, "volume": null}, {"date": "1999-06-09", "close": 253.16002762, "volume": null}, {"date": "1999-06-10", "close": 253.16002762, "volume": null}, {"date": "1999-06-11", "close": 253.16002762, "volume": null}, {"date": "1999-06-14", "close": 253.16002762, "volume": null}, {"date": "1999-06-15", "close": 213.18739168, "volume": 0.0}, {"date": "1999-06-16", "close": 213.18739168, "volume": 32.0}, {"date": "1999-06-17", "close": 213.18739168, "volume": null}, {"date": "1999-06-18", "close": 213.18739168, "volume": null}, {"date": "1999-06-21", "close": 213.18739168, "volume": 1.0}, {"date": "1999-06-22", "close": 213.18739168, "volume": 6.0}, {"date": "1999-06-23", "close": 213.18739168, "volume": 20.0}, {"date": "1999-06-24", "close": 239.83581564, "volume": 26.0}, {"date": "1999-06-25", "close": 215.852234076, "volume": 7.0}, {"date": "1999-06-28", "close": 186.53896772, "volume": 39.0}, {"date": "1999-06-29", "close": 173.21475574, "volume": 15.0}, {"date": "1999-06-30", "close": 175.879598136, "volume": 10.0}, {"date": "1999-07-01", "close": 175.879598136, "volume": 2402.0}, {"date": "1999-07-02", "close": 213.18739168, "volume": 15.0}, {"date": "1999-07-05", "close": 213.18739168, "volume": 15.0}, {"date": "1999-07-06", "close": 213.18739168, "volume": 8.0}, {"date": "1999-07-07", "close": 213.18739168, "volume": null}, {"date": "1999-07-08", "close": 213.18739168, "volume": null}, {"date": "1999-07-09", "close": 186.53896772, "volume": 14.0}, {"date": "1999-07-12", "close": 186.53896772, "volume": 2.0}, {"date": "1999-07-13", "close": 213.18739168, "volume": 5.0}, {"date": "1999-07-14", "close": 173.21475574, "volume": 547.0}, {"date": "1999-07-15", "close": 186.53896772, "volume": 101.0}, {"date": "1999-07-16", "close": 213.18739168, "volume": 56.0}, {"date": "1999-07-19", "close": 213.18739168, "volume": null}, {"date": "1999-07-20", "close": 213.18739168, "volume": 119.0}, {"date": "1999-07-21", "close": 253.16002762, "volume": 261.0}, {"date": "1999-07-22", "close": 266.4842396, "volume": 63.0}, {"date": "1999-07-23", "close": 239.83581564, "volume": 38.0}, {"date": "1999-07-26", "close": 293.13266356, "volume": 26.0}, {"date": "1999-07-27", "close": 226.51160366, "volume": 45.0}, {"date": "1999-07-28", "close": 226.51160366, "volume": 108.0}, {"date": "1999-07-29", "close": 226.51160366, "volume": null}, {"date": "1999-07-30", "close": 226.51160366, "volume": 10.0}, {"date": "1999-08-02", "close": 226.51160366, "volume": null}, {"date": "1999-08-03", "close": 226.51160366, "volume": null}, {"date": "1999-08-04", "close": 226.51160366, "volume": 20.0}, {"date": "1999-08-05", "close": 226.51160366, "volume": 11.0}, {"date": "1999-08-06", "close": 226.51160366, "volume": 0.0}, {"date": "1999-08-09", "close": 239.83581564, "volume": 26.0}, {"date": "1999-08-10", "close": 263.819397204, "volume": 245.0}, {"date": "1999-08-11", "close": 239.83581564, "volume": 111.0}, {"date": "1999-08-12", "close": 253.16002762, "volume": 38.0}, {"date": "1999-08-13", "close": 229.176446056, "volume": 1.0}, {"date": "1999-08-16", "close": 237.170973244, "volume": 0.0}, {"date": "1999-08-17", "close": 234.506130848, "volume": 0.0}, {"date": "1999-08-18", "close": 234.506130848, "volume": null}, {"date": "1999-08-19", "close": 234.506130848, "volume": null}, {"date": "1999-08-20", "close": 234.506130848, "volume": null}, {"date": "1999-08-23", "close": 239.83581564, "volume": 21.0}, {"date": "1999-08-24", "close": 242.500658036, "volume": 22.0}, {"date": "1999-08-25", "close": 242.500658036, "volume": 1.0}, {"date": "1999-08-26", "close": 239.83581564, "volume": 39.0}, {"date": "1999-08-27", "close": 239.83581564, "volume": 1.0}, {"date": "1999-08-30", "close": 239.83581564, "volume": null}, {"date": "1999-08-31", "close": 239.83581564, "volume": null}, {"date": "1999-09-01", "close": 239.83581564, "volume": null}, {"date": "1999-09-02", "close": 239.83581564, "volume": null}, {"date": "1999-09-03", "close": 266.4842396, "volume": 34.0}, {"date": "1999-09-06", "close": 266.4842396, "volume": 5.0}, {"date": "1999-09-07", "close": 253.16002762, "volume": 28.0}, {"date": "1999-09-08", "close": 279.80845158, "volume": 38.0}, {"date": "1999-09-09", "close": 319.78108752, "volume": 63.0}, {"date": "1999-09-10", "close": 293.13266356, "volume": 68.0}, {"date": "1999-09-13", "close": 293.13266356, "volume": 94.0}, {"date": "1999-09-14", "close": 293.13266356, "volume": null}, {"date": "1999-09-15", "close": 279.80845158, "volume": 8.0}, {"date": "1999-09-16", "close": 293.13266356, "volume": 87.0}, {"date": "1999-09-17", "close": 266.4842396, "volume": 17.0}, {"date": "1999-09-20", "close": 266.4842396, "volume": 9.0}, {"date": "1999-09-21", "close": 266.4842396, "volume": null}, {"date": "1999-09-22", "close": 266.4842396, "volume": 38.0}, {"date": "1999-09-23", "close": 266.4842396, "volume": null}, {"date": "1999-09-24", "close": 293.13266356, "volume": 28.0}, {"date": "1999-09-27", "close": 279.80845158, "volume": 5.0}, {"date": "1999-09-28", "close": 279.80845158, "volume": 99.0}, {"date": "1999-09-29", "close": 293.13266356, "volume": 77.0}, {"date": "1999-09-30", "close": 306.45687554, "volume": 26.0}, {"date": "1999-10-01", "close": 279.80845158, "volume": 10.0}, {"date": "1999-10-04", "close": 293.13266356, "volume": 15.0}, {"date": "1999-10-05", "close": 293.13266356, "volume": null}, {"date": "1999-10-06", "close": 346.42951148, "volume": 92.0}, {"date": "1999-10-07", "close": 359.75372346, "volume": 169.0}, {"date": "1999-10-08", "close": 359.75372346, "volume": null}, {"date": "1999-10-11", "close": 365.66340668, "volume": 91.0}, {"date": "1999-10-12", "close": 433.170497144, "volume": 27.0}, {"date": "1999-10-13", "close": 421.9193154, "volume": 54.0}, {"date": "1999-10-14", "close": 371.288997552, "volume": 4.0}, {"date": "1999-10-15", "close": 393.79136104, "volume": 9.0}, {"date": "1999-10-18", "close": 376.914588424, "volume": 11.0}, {"date": "1999-10-19", "close": 376.914588424, "volume": null}, {"date": "1999-10-20", "close": 376.914588424, "volume": 9.0}, {"date": "1999-10-21", "close": 421.9193154, "volume": 20.0}, {"date": "1999-10-22", "close": 450.04726976, "volume": 15.0}, {"date": "1999-10-25", "close": 450.04726976, "volume": 18.0}, {"date": "1999-10-26", "close": 450.04726976, "volume": 17.0}, {"date": "1999-10-27", "close": 393.79136104, "volume": 5.0}, {"date": "1999-10-28", "close": 450.04726976, "volume": 23.0}, {"date": "1999-10-29", "close": 450.04726976, "volume": null}, {"date": "1999-11-01", "close": 450.04726976, "volume": 9.0}, {"date": "1999-11-02", "close": 450.04726976, "volume": 3.0}, {"date": "1999-11-03", "close": 562.5590872, "volume": 42.0}, {"date": "1999-11-04", "close": 703.198859, "volume": 145.0}, {"date": "1999-11-05", "close": 675.07090464, "volume": 111.0}, {"date": "1999-11-08", "close": 675.07090464, "volume": 42.0}, {"date": "1999-11-09", "close": 703.198859, "volume": 14.0}, {"date": "1999-11-10", "close": 787.58272208, "volume": 128.0}, {"date": "1999-11-11", "close": 900.09453952, "volume": 123.0}, {"date": "1999-11-12", "close": 900.09453952, "volume": null}, {"date": "1999-11-15", "close": 1012.60635696, "volume": 339.0}, {"date": "1999-11-16", "close": 928.22249388, "volume": 138.0}, {"date": "1999-11-17", "close": 956.35044824, "volume": 125.0}, {"date": "1999-11-18", "close": 1068.86226568, "volume": 96.0}, {"date": "1999-11-19", "close": 1687.6772616, "volume": 596.0}, {"date": "1999-11-22", "close": 2435.880847576, "volume": 917.0}, {"date": "1999-11-23", "close": 2193.98044008, "volume": 952.0}, {"date": "1999-11-24", "close": 2081.46862264, "volume": 379.0}, {"date": "1999-11-25", "close": 2559.64384676, "volume": 758.0}, {"date": "1999-11-26", "close": 2475.25998368, "volume": 507.0}, {"date": "1999-11-29", "close": 2475.25998368, "volume": 213.0}, {"date": "1999-11-30", "close": 2137.72453136, "volume": 183.0}, {"date": "1999-12-01", "close": 2109.596577, "volume": 123.0}, {"date": "1999-12-02", "close": 1968.9568052, "volume": 90.0}, {"date": "1999-12-03", "close": 1884.57294212, "volume": 101.0}, {"date": "1999-12-06", "close": 2025.21271392, "volume": 124.0}, {"date": "1999-12-07", "close": 1800.18907904, "volume": 105.0}, {"date": "1999-12-08", "close": 2081.46862264, "volume": 220.0}, {"date": "1999-12-09", "close": 2250.2363488, "volume": 283.0}, {"date": "1999-12-10", "close": 2193.98044008, "volume": 145.0}, {"date": "1999-12-13", "close": 2081.46862264, "volume": 122.0}, {"date": "1999-12-14", "close": 1968.9568052, "volume": 42.0}, {"date": "1999-12-15", "close": 1856.44498776, "volume": 23.0}, {"date": "1999-12-16", "close": 1856.44498776, "volume": 65.0}, {"date": "1999-12-17", "close": 1912.70089648, "volume": 14.0}, {"date": "1999-12-20", "close": 1884.57294212, "volume": 62.0}, {"date": "1999-12-21", "close": 1715.80521596, "volume": 62.0}, {"date": "1999-12-22", "close": 1997.08475956, "volume": 58.0}, {"date": "1999-12-23", "close": 1856.44498776, "volume": 58.0}, {"date": "1999-12-24", "close": 1856.44498776, "volume": 34.0}, {"date": "1999-12-27", "close": 1856.44498776, "volume": null}, {"date": "1999-12-28", "close": 1856.44498776, "volume": null}, {"date": "1999-12-29", "close": 1940.82885084, "volume": 24.0}, {"date": "1999-12-30", "close": 1912.70089648, "volume": 34.0}, {"date": "1999-12-31", "close": 1912.70089648, "volume": null}, {"date": "2000-01-03", "close": 1912.70089648, "volume": null}, {"date": "2000-01-04", "close": 2193.98044008, "volume": 132.0}, {"date": "2000-01-05", "close": 2081.46862264, "volume": 126.0}, {"date": "2000-01-06", "close": 2475.25998368, "volume": 283.0}, {"date": "2000-01-07", "close": 2250.2363488, "volume": 104.0}, {"date": "2000-01-10", "close": 2419.00407496, "volume": 90.0}, {"date": "2000-01-11", "close": 2334.62021188, "volume": 84.0}, {"date": "2000-01-12", "close": 2193.98044008, "volume": 71.0}, {"date": "2000-01-13", "close": 2137.72453136, "volume": 21.0}, {"date": "2000-01-14", "close": 2109.596577, "volume": 29.0}, {"date": "2000-01-17", "close": 2025.21271392, "volume": 18.0}, {"date": "2000-01-18", "close": 2025.21271392, "volume": 32.0}, {"date": "2000-01-19", "close": 1912.70089648, "volume": 62.0}, {"date": "2000-01-20", "close": 2053.34066828, "volume": 89.0}, {"date": "2000-01-21", "close": 1968.9568052, "volume": 42.0}, {"date": "2000-01-24", "close": 1968.9568052, "volume": 24.0}, {"date": "2000-01-25", "close": 1968.9568052, "volume": 47.0}, {"date": "2000-01-26", "close": 1968.9568052, "volume": null}, {"date": "2000-01-27", "close": 2081.46862264, "volume": 53.0}, {"date": "2000-01-28", "close": 2306.49225752, "volume": 173.0}, {"date": "2000-01-31", "close": 2193.98044008, "volume": 121.0}, {"date": "2000-02-01", "close": 2334.62021188, "volume": 122.0}, {"date": "2000-02-02", "close": 2756.53952728, "volume": 574.0}, {"date": "2000-02-07", "close": 2447.13202932, "volume": 268.0}, {"date": "2000-02-08", "close": 2362.74816624, "volume": 45.0}, {"date": "2000-02-09", "close": 2081.46862264, "volume": 72.0}, {"date": "2000-02-10", "close": 2081.46862264, "volume": 99.0}, {"date": "2000-02-11", "close": 2419.00407496, "volume": 198.0}, {"date": "2000-02-14", "close": 2250.2363488, "volume": 201.0}, {"date": "2000-02-16", "close": 2587.77180112, "volume": 319.0}, {"date": "2000-02-17", "close": 2644.02770984, "volume": 109.0}, {"date": "2000-02-21", "close": 2345.871393624, "volume": 54.0}, {"date": "2000-02-23", "close": 2390.8761206, "volume": 85.0}, {"date": "2000-02-24", "close": 2250.2363488, "volume": 61.0}, {"date": "2000-02-25", "close": 2306.49225752, "volume": 76.0}, {"date": "2000-02-28", "close": 2025.21271392, "volume": 124.0}, {"date": "2000-02-29", "close": 2165.85248572, "volume": 119.0}, {"date": "2000-03-01", "close": 2137.72453136, "volume": 44.0}, {"date": "2000-03-02", "close": 2109.596577, "volume": 24.0}, {"date": "2000-03-03", "close": 2053.34066828, "volume": 89.0}, {"date": "2000-03-06", "close": 2081.46862264, "volume": 72.0}, {"date": "2000-03-07", "close": 2081.46862264, "volume": 57.0}, {"date": "2000-03-08", "close": 2025.21271392, "volume": 41.0}, {"date": "2000-03-09", "close": 2053.34066828, "volume": 82.0}, {"date": "2000-03-10", "close": 2081.46862264, "volume": 91.0}, {"date": "2000-03-13", "close": 2362.74816624, "volume": 138.0}, {"date": "2000-03-14", "close": 2306.49225752, "volume": 198.0}, {"date": "2000-03-15", "close": 2250.2363488, "volume": 94.0}, {"date": "2000-03-16", "close": 2390.8761206, "volume": 209.0}, {"date": "2000-03-17", "close": 2390.8761206, "volume": 118.0}, {"date": "2000-03-20", "close": 2447.13202932, "volume": 71.0}, {"date": "2000-03-21", "close": 2278.36430316, "volume": 54.0}, {"date": "2000-03-22", "close": 2222.10839444, "volume": 73.0}, {"date": "2000-03-23", "close": 2250.2363488, "volume": 46.0}, {"date": "2000-03-24", "close": 2137.72453136, "volume": 38.0}, {"date": "2000-03-27", "close": 2025.21271392, "volume": 43.0}, {"date": "2000-03-28", "close": 2137.72453136, "volume": 34.0}, {"date": "2000-03-29", "close": 2081.46862264, "volume": 42.0}, {"date": "2000-03-30", "close": 2081.46862264, "volume": 32.0}, {"date": "2000-03-31", "close": 2053.34066828, "volume": 83.0}, {"date": "2000-04-03", "close": 1968.9568052, "volume": 26.0}, {"date": "2000-04-04", "close": 1743.93317032, "volume": 32.0}, {"date": "2000-04-05", "close": 1518.90953544, "volume": 39.0}, {"date": "2000-04-06", "close": 1687.6772616, "volume": 34.0}, {"date": "2000-04-07", "close": 1856.44498776, "volume": 80.0}, {"date": "2000-04-10", "close": 1687.6772616, "volume": 38.0}, {"date": "2000-04-11", "close": 1603.29339852, "volume": 27.0}, {"date": "2000-04-12", "close": 1406.397718, "volume": 39.0}, {"date": "2000-04-13", "close": 1181.37408312, "volume": 246.0}, {"date": "2000-04-14", "close": 1181.37408312, "volume": 57.0}, {"date": "2000-04-17", "close": 787.58272208, "volume": 48.0}, {"date": "2000-04-18", "close": 759.45476772, "volume": 66.0}, {"date": "2000-04-19", "close": 843.8386308, "volume": 59.0}, {"date": "2000-04-20", "close": 731.32681336, "volume": 32.0}, {"date": "2000-04-26", "close": 731.32681336, "volume": 15.0}, {"date": "2000-04-27", "close": 759.45476772, "volume": 52.0}, {"date": "2000-04-28", "close": 787.58272208, "volume": 9.0}, {"date": "2000-05-01", "close": 731.32681336, "volume": 261.0}, {"date": "2000-05-02", "close": 703.198859, "volume": 39.0}, {"date": "2000-05-03", "close": 675.07090464, "volume": 50.0}, {"date": "2000-05-04", "close": 618.81499592, "volume": 75.0}, {"date": "2000-05-05", "close": 787.58272208, "volume": 24.0}, {"date": "2000-05-08", "close": 731.32681336, "volume": 8.0}, {"date": "2000-05-09", "close": 703.198859, "volume": 23.0}, {"date": "2000-05-10", "close": 731.32681336, "volume": 23.0}, {"date": "2000-05-11", "close": 675.07090464, "volume": 7.0}, {"date": "2000-05-12", "close": 618.81499592, "volume": 28.0}, {"date": "2000-05-15", "close": 618.81499592, "volume": 7.0}, {"date": "2000-05-16", "close": 590.68704156, "volume": 16.0}, {"date": "2000-05-17", "close": 618.81499592, "volume": 29.0}, {"date": "2000-05-18", "close": 618.81499592, "volume": 10.0}, {"date": "2000-05-19", "close": 562.5590872, "volume": 15.0}, {"date": "2000-05-22", "close": 562.5590872, "volume": 35.0}, {"date": "2000-05-23", "close": 562.5590872, "volume": 27.0}, {"date": "2000-05-24", "close": 618.81499592, "volume": 86.0}, {"date": "2000-05-25", "close": 562.5590872, "volume": 17.0}, {"date": "2000-05-26", "close": 562.5590872, "volume": 21.0}, {"date": "2000-05-29", "close": 562.5590872, "volume": 5.0}, {"date": "2000-05-31", "close": 590.68704156, "volume": 2.0}, {"date": "2000-06-01", "close": 590.68704156, "volume": 43.0}, {"date": "2000-06-02", "close": 590.68704156, "volume": 11.0}, {"date": "2000-06-05", "close": 590.68704156, "volume": 11.0}, {"date": "2000-06-06", "close": 618.81499592, "volume": 1.0}, {"date": "2000-06-07", "close": 731.32681336, "volume": 46.0}, {"date": "2000-06-08", "close": 871.96658516, "volume": 79.0}, {"date": "2000-06-09", "close": 759.45476772, "volume": 21.0}, {"date": "2000-06-14", "close": 675.07090464, "volume": 153.0}, {"date": "2000-06-15", "close": 618.81499592, "volume": 18.0}, {"date": "2000-06-16", "close": 618.81499592, "volume": 5.0}, {"date": "2000-06-19", "close": 562.5590872, "volume": 28.0}, {"date": "2000-06-20", "close": 562.5590872, "volume": 53.0}, {"date": "2000-06-21", "close": 618.81499592, "volume": 42.0}, {"date": "2000-06-22", "close": 590.68704156, "volume": 26.0}, {"date": "2000-06-23", "close": 590.68704156, "volume": 25.0}, {"date": "2000-06-26", "close": 562.5590872, "volume": 84.0}, {"date": "2000-06-27", "close": 551.307905456, "volume": 43.0}, {"date": "2000-06-28", "close": 618.81499592, "volume": 211.0}, {"date": "2000-06-29", "close": 703.198859, "volume": 181.0}, {"date": "2000-06-30", "close": 646.94295028, "volume": 161.0}, {"date": "2000-07-04", "close": 787.58272208, "volume": 14.0}, {"date": "2000-07-05", "close": 731.32681336, "volume": 9.0}, {"date": "2000-07-06", "close": 703.198859, "volume": 35.0}, {"date": "2000-07-07", "close": 787.58272208, "volume": 28.0}, {"date": "2000-07-10", "close": 787.58272208, "volume": 29.0}, {"date": "2000-07-11", "close": 759.45476772, "volume": 25.0}, {"date": "2000-07-12", "close": 787.58272208, "volume": 11.0}, {"date": "2000-07-13", "close": 759.45476772, "volume": 1.0}, {"date": "2000-07-14", "close": 759.45476772, "volume": 5.0}, {"date": "2000-07-17", "close": 759.45476772, "volume": 31.0}, {"date": "2000-07-18", "close": 787.58272208, "volume": 9.0}, {"date": "2000-07-19", "close": 787.58272208, "volume": 18.0}, {"date": "2000-07-20", "close": 900.09453952, "volume": 126.0}, {"date": "2000-07-21", "close": 900.09453952, "volume": 59.0}, {"date": "2000-07-24", "close": 900.09453952, "volume": 24.0}, {"date": "2000-07-25", "close": 843.8386308, "volume": 27.0}, {"date": "2000-07-26", "close": 843.8386308, "volume": 13.0}, {"date": "2000-07-27", "close": 787.58272208, "volume": 40.0}, {"date": "2000-07-28", "close": 787.58272208, "volume": 10.0}, {"date": "2000-07-31", "close": 815.71067644, "volume": 15.0}, {"date": "2000-08-01", "close": 843.8386308, "volume": 9.0}, {"date": "2000-08-02", "close": 815.71067644, "volume": 2.0}, {"date": "2000-08-03", "close": 731.32681336, "volume": 27.0}, {"date": "2000-08-04", "close": 843.8386308, "volume": 10.0}, {"date": "2000-08-07", "close": 900.09453952, "volume": 10.0}, {"date": "2000-08-08", "close": 928.22249388, "volume": 52.0}, {"date": "2000-08-09", "close": 1068.86226568, "volume": 135.0}, {"date": "2000-08-10", "close": 984.4784026, "volume": 34.0}, {"date": "2000-08-11", "close": 1012.60635696, "volume": 17.0}, {"date": "2000-08-14", "close": 1040.73431132, "volume": 52.0}, {"date": "2000-08-15", "close": 984.4784026, "volume": 29.0}, {"date": "2000-08-16", "close": 1012.60635696, "volume": 23.0}, {"date": "2000-08-17", "close": 984.4784026, "volume": 14.0}, {"date": "2000-08-18", "close": 984.4784026, "volume": 14.0}, {"date": "2000-08-21", "close": 984.4784026, "volume": 18.0}, {"date": "2000-08-22", "close": 984.4784026, "volume": 62.0}, {"date": "2000-08-23", "close": 984.4784026, "volume": 67.0}, {"date": "2000-08-24", "close": 1012.60635696, "volume": 85.0}, {"date": "2000-08-25", "close": 1012.60635696, "volume": 14.0}, {"date": "2000-08-28", "close": 984.4784026, "volume": 32.0}, {"date": "2000-08-29", "close": 984.4784026, "volume": 31.0}, {"date": "2000-08-30", "close": 928.22249388, "volume": 29.0}, {"date": "2000-08-31", "close": 928.22249388, "volume": 48.0}, {"date": "2000-09-01", "close": 928.22249388, "volume": 8.0}, {"date": "2000-09-04", "close": 900.09453952, "volume": 2.0}, {"date": "2000-09-05", "close": 928.22249388, "volume": 2.0}, {"date": "2000-09-06", "close": 843.8386308, "volume": 112.0}, {"date": "2000-09-07", "close": 815.71067644, "volume": 11.0}, {"date": "2000-09-08", "close": 787.58272208, "volume": 11.0}, {"date": "2000-09-11", "close": 759.45476772, "volume": 0.0}, {"date": "2000-09-12", "close": 759.45476772, "volume": 73.0}, {"date": "2000-09-13", "close": 759.45476772, "volume": 28.0}, {"date": "2000-09-14", "close": 759.45476772, "volume": 5.0}, {"date": "2000-09-15", "close": 787.58272208, "volume": 11.0}, {"date": "2000-09-18", "close": 759.45476772, "volume": 17.0}, {"date": "2000-09-19", "close": 703.198859, "volume": 28.0}, {"date": "2000-09-20", "close": 787.58272208, "volume": 1.0}, {"date": "2000-09-21", "close": 675.07090464, "volume": 21.0}, {"date": "2000-09-22", "close": 675.07090464, "volume": 13.0}, {"date": "2000-09-25", "close": 675.07090464, "volume": 7.0}, {"date": "2000-09-26", "close": 675.07090464, "volume": 5.0}, {"date": "2000-09-29", "close": 843.8386308, "volume": 9.0}, {"date": "2000-10-05", "close": 815.71067644, "volume": 5.0}, {"date": "2000-10-06", "close": 759.45476772, "volume": 4.0}, {"date": "2000-10-09", "close": 759.45476772, "volume": 4.0}, {"date": "2000-10-10", "close": 759.45476772, "volume": 2.0}, {"date": "2000-10-11", "close": 759.45476772, "volume": 36.0}, {"date": "2000-10-12", "close": 759.45476772, "volume": 4.0}, {"date": "2000-10-13", "close": 815.71067644, "volume": 21.0}, {"date": "2000-10-16", "close": 787.58272208, "volume": 5.0}, {"date": "2000-10-17", "close": 815.71067644, "volume": 27.0}, {"date": "2000-10-18", "close": 787.58272208, "volume": 36.0}, {"date": "2000-10-19", "close": 787.58272208, "volume": 6.0}, {"date": "2000-10-23", "close": 759.45476772, "volume": 24.0}, {"date": "2000-10-24", "close": 759.45476772, "volume": 21.0}, {"date": "2000-10-25", "close": 703.198859, "volume": 52.0}, {"date": "2000-10-26", "close": 703.198859, "volume": 27.0}, {"date": "2000-10-27", "close": 703.198859, "volume": 6.0}, {"date": "2000-10-30", "close": 675.07090464, "volume": 30.0}, {"date": "2000-11-01", "close": 703.198859, "volume": 86.0}, {"date": "2000-11-02", "close": 759.45476772, "volume": 18.0}, {"date": "2000-11-03", "close": 703.198859, "volume": 16.0}, {"date": "2000-11-06", "close": 618.81499592, "volume": 13.0}, {"date": "2000-11-07", "close": 731.32681336, "volume": 22.0}, {"date": "2000-11-08", "close": 759.45476772, "volume": 74.0}, {"date": "2000-11-09", "close": 759.45476772, "volume": 29.0}, {"date": "2000-11-10", "close": 731.32681336, "volume": 16.0}, {"date": "2000-11-13", "close": 787.58272208, "volume": 15.0}, {"date": "2000-11-14", "close": 843.8386308, "volume": 18.0}, {"date": "2000-11-15", "close": 843.8386308, "volume": 2.0}, {"date": "2000-11-16", "close": 787.58272208, "volume": 5.0}, {"date": "2000-11-17", "close": 787.58272208, "volume": 3.0}, {"date": "2000-11-20", "close": 843.8386308, "volume": 27.0}, {"date": "2000-11-22", "close": 787.58272208, "volume": 9.0}, {"date": "2000-11-23", "close": 731.32681336, "volume": 20.0}, {"date": "2000-11-24", "close": 759.45476772, "volume": 10.0}, {"date": "2000-11-28", "close": 815.71067644, "volume": 18.0}, {"date": "2000-11-29", "close": 759.45476772, "volume": 19.0}, {"date": "2000-11-30", "close": 759.45476772, "volume": 2.0}, {"date": "2000-12-01", "close": 759.45476772, "volume": 7.0}, {"date": "2000-12-04", "close": 759.45476772, "volume": 23.0}, {"date": "2000-12-05", "close": 731.32681336, "volume": 13.0}, {"date": "2000-12-06", "close": 703.198859, "volume": 7.0}, {"date": "2000-12-08", "close": 787.58272208, "volume": 20.0}, {"date": "2000-12-11", "close": 787.58272208, "volume": 3.0}, {"date": "2000-12-12", "close": 731.32681336, "volume": 15.0}, {"date": "2000-12-13", "close": 675.07090464, "volume": 19.0}, {"date": "2000-12-14", "close": 787.58272208, "volume": 2.0}, {"date": "2000-12-18", "close": 787.58272208, "volume": 6.0}, {"date": "2000-12-19", "close": 731.32681336, "volume": 1.0}, {"date": "2000-12-20", "close": 731.32681336, "volume": 3.0}, {"date": "2000-12-21", "close": 759.45476772, "volume": 38.0}, {"date": "2000-12-22", "close": 787.58272208, "volume": 17.0}, {"date": "2000-12-27", "close": 815.71067644, "volume": 14.0}, {"date": "2000-12-28", "close": 815.71067644, "volume": 12.0}, {"date": "2000-12-29", "close": 787.58272208, "volume": 2.0}, {"date": "2001-01-02", "close": 787.58272208, "volume": 18.0}, {"date": "2001-01-03", "close": 787.58272208, "volume": 2.0}, {"date": "2001-01-05", "close": 787.58272208, "volume": 40.0}, {"date": "2001-01-09", "close": 759.45476772, "volume": 5.0}, {"date": "2001-01-10", "close": 759.45476772, "volume": 0.0}, {"date": "2001-01-11", "close": 759.45476772, "volume": 2.0}, {"date": "2001-01-12", "close": 759.45476772, "volume": 6.0}, {"date": "2001-01-15", "close": 815.71067644, "volume": 4.0}, {"date": "2001-01-16", "close": 787.58272208, "volume": 9.0}, {"date": "2001-01-17", "close": 787.58272208, "volume": 11.0}, {"date": "2001-01-18", "close": 815.71067644, "volume": 63.0}, {"date": "2001-01-19", "close": 815.71067644, "volume": 34.0}, {"date": "2001-01-22", "close": 1040.73431132, "volume": 34.0}, {"date": "2001-01-23", "close": 956.35044824, "volume": 9.0}, {"date": "2001-01-24", "close": 1040.73431132, "volume": 15.0}, {"date": "2001-01-25", "close": 928.22249388, "volume": 10.0}, {"date": "2001-01-29", "close": 984.4784026, "volume": 59.0}, {"date": "2001-01-30", "close": 956.35044824, "volume": 17.0}, {"date": "2001-01-31", "close": 928.22249388, "volume": 2.0}, {"date": "2001-02-01", "close": 900.09453952, "volume": 9.0}, {"date": "2001-02-02", "close": 900.09453952, "volume": 2.0}, {"date": "2001-02-05", "close": 871.96658516, "volume": 1.0}, {"date": "2001-02-06", "close": 871.96658516, "volume": 21.0}, {"date": "2001-02-07", "close": 871.96658516, "volume": 18.0}, {"date": "2001-02-08", "close": 871.96658516, "volume": 3.0}, {"date": "2001-02-09", "close": 871.96658516, "volume": 4.0}, {"date": "2001-02-12", "close": 843.8386308, "volume": 9.0}, {"date": "2001-02-13", "close": 900.09453952, "volume": 5.0}, {"date": "2001-02-14", "close": 843.8386308, "volume": 2.0}, {"date": "2001-02-15", "close": 843.8386308, "volume": 10.0}, {"date": "2001-02-16", "close": 843.8386308, "volume": 15.0}, {"date": "2001-02-20", "close": 815.71067644, "volume": 2.0}, {"date": "2001-02-21", "close": 815.71067644, "volume": 6.0}, {"date": "2001-02-22", "close": 815.71067644, "volume": 3.0}, {"date": "2001-02-23", "close": 787.58272208, "volume": 5.0}, {"date": "2001-02-26", "close": 731.32681336, "volume": 4.0}, {"date": "2001-02-28", "close": 675.07090464, "volume": 8.0}, {"date": "2001-03-01", "close": 815.71067644, "volume": 22.0}, {"date": "2001-03-06", "close": 675.07090464, "volume": 21.0}, {"date": "2001-03-07", "close": 703.198859, "volume": 10.0}, {"date": "2001-03-08", "close": 703.198859, "volume": 5.0}, {"date": "2001-03-12", "close": 646.94295028, "volume": 2.0}, {"date": "2001-03-14", "close": 618.81499592, "volume": 25.0}, {"date": "2001-03-16", "close": 450.04726976, "volume": 0.0}, {"date": "2001-03-19", "close": 562.5590872, "volume": 11.0}, {"date": "2001-03-20", "close": 562.5590872, "volume": 9.0}, {"date": "2001-03-22", "close": 478.17522412, "volume": 5.0}, {"date": "2001-03-23", "close": 450.04726976, "volume": 27.0}, {"date": "2001-03-28", "close": 438.796088016, "volume": 4.0}, {"date": "2001-03-29", "close": 438.796088016, "volume": 5.0}, {"date": "2001-03-30", "close": 281.2795436, "volume": 2.0}, {"date": "2001-04-02", "close": 337.53545232, "volume": 32.0}, {"date": "2001-04-03", "close": 337.53545232, "volume": 1.0}, {"date": "2001-04-04", "close": 450.04726976, "volume": 6.0}, {"date": "2001-04-05", "close": 427.544906272, "volume": 4.0}, {"date": "2001-04-06", "close": 450.04726976, "volume": 1.0}, {"date": "2001-04-09", "close": 478.17522412, "volume": 20.0}, {"date": "2001-04-10", "close": 534.43113284, "volume": 14.0}, {"date": "2001-04-11", "close": 534.43113284, "volume": 12.0}, {"date": "2001-04-12", "close": 534.43113284, "volume": 1.0}, {"date": "2001-04-18", "close": 478.17522412, "volume": 6.0}, {"date": "2001-04-19", "close": 455.672860632, "volume": 3.0}, {"date": "2001-04-20", "close": 455.672860632, "volume": 3.0}, {"date": "2001-04-23", "close": 506.30317848, "volume": 7.0}, {"date": "2001-04-24", "close": 450.04726976, "volume": 27.0}, {"date": "2001-04-26", "close": 450.04726976, "volume": 2.0}, {"date": "2001-04-27", "close": 450.04726976, "volume": 1.0}, {"date": "2001-04-30", "close": 393.79136104, "volume": 6.0}, {"date": "2001-05-04", "close": 393.79136104, "volume": 1.0}, {"date": "2001-05-08", "close": 315.033088832, "volume": 12.0}, {"date": "2001-05-09", "close": 309.40749796, "volume": 12.0}, {"date": "2001-05-10", "close": 320.658679704, "volume": 2.0}, {"date": "2001-05-14", "close": 337.53545232, "volume": 2.0}, {"date": "2001-05-15", "close": 421.9193154, "volume": 8.0}, {"date": "2001-05-17", "close": 478.17522412, "volume": 4.0}, {"date": "2001-05-18", "close": 438.796088016, "volume": 3.0}, {"date": "2001-05-21", "close": 393.79136104, "volume": 4.0}, {"date": "2001-05-22", "close": 393.79136104, "volume": 65.0}, {"date": "2001-05-23", "close": 393.79136104, "volume": 1.0}, {"date": "2001-05-24", "close": 365.66340668, "volume": 3.0}, {"date": "2001-05-25", "close": 421.9193154, "volume": 14.0}, {"date": "2001-05-29", "close": 376.914588424, "volume": 4.0}, {"date": "2001-05-30", "close": 371.288997552, "volume": 47.0}, {"date": "2001-05-31", "close": 365.66340668, "volume": 24.0}, {"date": "2001-06-01", "close": 371.288997552, "volume": 3.0}, {"date": "2001-06-04", "close": 365.66340668, "volume": 5.0}, {"date": "2001-06-05", "close": 365.66340668, "volume": 0.0}, {"date": "2001-06-07", "close": 348.786634064, "volume": 12.0}, {"date": "2001-06-08", "close": 348.786634064, "volume": 2.0}, {"date": "2001-06-12", "close": 348.786634064, "volume": 4.0}, {"date": "2001-06-13", "close": 315.033088832, "volume": 37.0}, {"date": "2001-06-14", "close": 315.033088832, "volume": 1.0}, {"date": "2001-06-15", "close": 281.2795436, "volume": 18.0}, {"date": "2001-06-18", "close": 253.15158924, "volume": 18.0}, {"date": "2001-06-19", "close": 225.02363488, "volume": 36.0}, {"date": "2001-06-20", "close": 236.274816624, "volume": 183.0}, {"date": "2001-06-21", "close": 236.274816624, "volume": 16.0}, {"date": "2001-06-22", "close": 264.402770984, "volume": 108.0}, {"date": "2001-06-25", "close": 320.658679704, "volume": 29.0}, {"date": "2001-06-26", "close": 298.156316216, "volume": 25.0}, {"date": "2001-06-27", "close": 320.658679704, "volume": 27.0}, {"date": "2001-06-28", "close": 320.658679704, "volume": 26.0}, {"date": "2001-06-29", "close": 309.40749796, "volume": 101.0}, {"date": "2001-07-02", "close": 343.161043192, "volume": 20.0}, {"date": "2001-07-04", "close": 309.40749796, "volume": 1.0}, {"date": "2001-07-06", "close": 303.781907088, "volume": 3.0}, {"date": "2001-07-09", "close": 281.2795436, "volume": 29.0}, {"date": "2001-07-10", "close": 281.2795436, "volume": 5.0}, {"date": "2001-07-12", "close": 281.2795436, "volume": 2.0}, {"date": "2001-07-13", "close": 264.402770984, "volume": 22.0}, {"date": "2001-07-16", "close": 258.777180112, "volume": 2.0}, {"date": "2001-07-17", "close": 264.402770984, "volume": 25.0}, {"date": "2001-07-19", "close": 258.777180112, "volume": 1.0}, {"date": "2001-07-20", "close": 247.525998368, "volume": 22.0}, {"date": "2001-07-23", "close": 247.525998368, "volume": 4.0}, {"date": "2001-07-24", "close": 281.2795436, "volume": 1.0}, {"date": "2001-07-27", "close": 281.2795436, "volume": 2.0}, {"date": "2001-07-30", "close": 281.2795436, "volume": 2.0}, {"date": "2001-07-31", "close": 281.2795436, "volume": 0.0}, {"date": "2001-08-01", "close": 281.2795436, "volume": 3.0}, {"date": "2001-08-02", "close": 253.15158924, "volume": 4.0}, {"date": "2001-08-07", "close": 253.15158924, "volume": 15.0}, {"date": "2001-08-08", "close": 258.777180112, "volume": 18.0}, {"date": "2001-08-13", "close": 281.2795436, "volume": 2.0}, {"date": "2001-08-14", "close": 270.028361856, "volume": 13.0}, {"date": "2001-08-15", "close": 247.525998368, "volume": 7.0}, {"date": "2001-08-16", "close": 247.525998368, "volume": 0.0}, {"date": "2001-08-22", "close": 225.02363488, "volume": 8.0}, {"date": "2001-08-24", "close": 241.900407496, "volume": 9.0}, {"date": "2001-08-27", "close": 236.274816624, "volume": 21.0}, {"date": "2001-08-29", "close": 230.649225752, "volume": 16.0}, {"date": "2001-08-30", "close": 241.900407496, "volume": 9.0}, {"date": "2001-08-31", "close": 258.777180112, "volume": 4.0}, {"date": "2001-09-03", "close": 247.525998368, "volume": 22.0}, {"date": "2001-09-05", "close": 230.649225752, "volume": 16.0}, {"date": "2001-09-06", "close": 230.649225752, "volume": 2.0}, {"date": "2001-09-10", "close": 236.274816624, "volume": 1.0}, {"date": "2001-09-14", "close": 236.274816624, "volume": 6.0}, {"date": "2001-09-17", "close": 236.274816624, "volume": 11.0}, {"date": "2001-09-21", "close": 230.649225752, "volume": 4.0}, {"date": "2001-09-25", "close": 230.649225752, "volume": 4.0}, {"date": "2001-09-26", "close": 168.76772616, "volume": 13.0}, {"date": "2001-09-28", "close": 225.02363488, "volume": 36.0}, {"date": "2001-10-05", "close": 275.653952728, "volume": 52.0}, {"date": "2001-10-08", "close": 275.653952728, "volume": 32.0}, {"date": "2001-10-10", "close": 298.156316216, "volume": 3.0}, {"date": "2001-10-11", "close": 298.156316216, "volume": 4.0}, {"date": "2001-10-17", "close": 337.53545232, "volume": 16.0}, {"date": "2001-10-19", "close": 247.525998368, "volume": 1.0}, {"date": "2001-10-22", "close": 247.525998368, "volume": 1.0}, {"date": "2001-10-23", "close": 337.53545232, "volume": 18.0}, {"date": "2001-10-24", "close": 281.2795436, "volume": 2.0}, {"date": "2001-10-25", "close": 337.53545232, "volume": 11.0}, {"date": "2001-10-26", "close": 281.2795436, "volume": 34.0}, {"date": "2001-10-29", "close": 286.905134472, "volume": 22.0}, {"date": "2001-10-30", "close": 281.2795436, "volume": 5.0}, {"date": "2001-10-31", "close": 240.259610172, "volume": 9.0}, {"date": "2001-11-01", "close": 263.69957214, "volume": 11.0}, {"date": "2001-11-05", "close": 269.559562632, "volume": 3.0}, {"date": "2001-11-07", "close": 269.559562632, "volume": 6.0}, {"date": "2001-11-08", "close": 292.9995246, "volume": 20.0}, {"date": "2001-11-16", "close": 292.9995246, "volume": 3.0}, {"date": "2001-11-21", "close": 263.69957214, "volume": 9.0}, {"date": "2001-11-22", "close": 263.69957214, "volume": 1.0}, {"date": "2001-11-23", "close": 263.69957214, "volume": 2.0}, {"date": "2001-11-28", "close": 246.119600664, "volume": 2.0}, {"date": "2001-12-03", "close": 234.39961968, "volume": 6.0}, {"date": "2001-12-06", "close": 263.69957214, "volume": 6.0}, {"date": "2001-12-11", "close": 292.9995246, "volume": 194.0}, {"date": "2001-12-12", "close": 292.9995246, "volume": 22.0}, {"date": "2001-12-14", "close": 304.719505584, "volume": 5.0}, {"date": "2001-12-17", "close": 339.879448536, "volume": 15.0}, {"date": "2001-12-18", "close": 304.719505584, "volume": 1.0}, {"date": "2001-12-20", "close": 304.719505584, "volume": 1.0}, {"date": "2001-12-21", "close": 304.719505584, "volume": 1.0}, {"date": "2001-12-24", "close": 328.159467552, "volume": 10.0}, {"date": "2001-12-28", "close": 292.9995246, "volume": 17.0}, {"date": "2002-01-07", "close": 304.719505584, "volume": 2.0}, {"date": "2002-01-10", "close": 304.719505584, "volume": 7.0}, {"date": "2002-01-14", "close": 304.719505584, "volume": 1.0}, {"date": "2002-01-15", "close": 292.9995246, "volume": 22.0}, {"date": "2002-01-16", "close": 292.9995246, "volume": 11.0}, {"date": "2002-01-17", "close": 304.719505584, "volume": 7.0}, {"date": "2002-01-21", "close": 292.9995246, "volume": 10.0}, {"date": "2002-01-22", "close": 292.9995246, "volume": 3.0}, {"date": "2002-01-23", "close": 292.9995246, "volume": 0.0}, {"date": "2002-01-25", "close": 292.9995246, "volume": 0.0}, {"date": "2002-01-29", "close": 292.9995246, "volume": 1.0}, {"date": "2002-02-07", "close": 263.69957214, "volume": 5.0}, {"date": "2002-02-14", "close": 263.69957214, "volume": 23.0}, {"date": "2002-02-20", "close": 287.139534108, "volume": 11.0}, {"date": "2002-02-21", "close": 287.139534108, "volume": 1.0}, {"date": "2002-02-22", "close": 292.9995246, "volume": 3.0}, {"date": "2002-02-25", "close": 263.69957214, "volume": 5.0}, {"date": "2002-02-28", "close": 263.69957214, "volume": 1.0}, {"date": "2002-03-04", "close": 292.9995246, "volume": 2.0}, {"date": "2002-03-05", "close": 263.69957214, "volume": 2.0}, {"date": "2002-03-06", "close": 263.69957214, "volume": 5.0}, {"date": "2002-03-07", "close": 175.79971476, "volume": 1.0}, {"date": "2002-03-11", "close": 263.69957214, "volume": 5.0}, {"date": "2002-03-13", "close": 292.9995246, "volume": 2.0}, {"date": "2002-03-14", "close": 240.259610172, "volume": 7.0}, {"date": "2002-03-20", "close": 240.259610172, "volume": 107.0}, {"date": "2002-03-25", "close": 240.259610172, "volume": 37.0}, {"date": "2002-03-26", "close": 216.819648204, "volume": 7.0}, {"date": "2002-04-02", "close": 292.9995246, "volume": 3.0}, {"date": "2002-04-03", "close": 292.9995246, "volume": 14.0}, {"date": "2002-04-04", "close": 298.859515092, "volume": 5.0}, {"date": "2002-04-05", "close": 292.9995246, "volume": 4.0}, {"date": "2002-04-08", "close": 240.259610172, "volume": 13.0}, {"date": "2002-04-11", "close": 181.659705252, "volume": 3.0}, {"date": "2002-04-12", "close": 187.519695744, "volume": 0.0}, {"date": "2002-04-15", "close": 193.379686236, "volume": 1.0}, {"date": "2002-04-23", "close": 205.09966722, "volume": 24.0}, {"date": "2002-04-29", "close": 205.09966722, "volume": 1.0}, {"date": "2002-04-30", "close": 205.09966722, "volume": 1.0}, {"date": "2002-05-01", "close": 193.379686236, "volume": 2.0}, {"date": "2002-05-02", "close": 199.239676728, "volume": 9.0}, {"date": "2002-05-03", "close": 199.239676728, "volume": 4.0}, {"date": "2002-05-07", "close": 210.959657712, "volume": 2.0}, {"date": "2002-05-09", "close": 210.959657712, "volume": 51.0}, {"date": "2002-05-13", "close": 205.09966722, "volume": 26.0}, {"date": "2002-05-14", "close": 205.09966722, "volume": 10.0}, {"date": "2002-05-15", "close": 205.09966722, "volume": 7.0}, {"date": "2002-05-17", "close": 210.959657712, "volume": 2.0}, {"date": "2002-05-20", "close": 210.959657712, "volume": 5.0}, {"date": "2002-05-21", "close": 234.39961968, "volume": 2.0}, {"date": "2002-05-23", "close": 234.39961968, "volume": 17.0}, {"date": "2002-05-24", "close": 205.09966722, "volume": 4.0}, {"date": "2002-05-27", "close": 205.09966722, "volume": 3.0}, {"date": "2002-05-29", "close": 210.959657712, "volume": 19.0}, {"date": "2002-06-04", "close": 234.39961968, "volume": 7.0}, {"date": "2002-06-05", "close": 234.39961968, "volume": 2.0}, {"date": "2002-06-06", "close": 240.259610172, "volume": 18.0}, {"date": "2002-06-07", "close": 263.69957214, "volume": 30.0}, {"date": "2002-06-11", "close": 246.119600664, "volume": 11.0}, {"date": "2002-06-12", "close": 269.559562632, "volume": 19.0}, {"date": "2002-06-14", "close": 240.259610172, "volume": 7.0}, {"date": "2002-06-17", "close": 263.69957214, "volume": 23.0}, {"date": "2002-06-19", "close": 292.9995246, "volume": 61.0}, {"date": "2002-06-20", "close": 287.139534108, "volume": 130.0}, {"date": "2002-06-24", "close": 275.419553124, "volume": 3.0}, {"date": "2002-06-26", "close": 269.559562632, "volume": 11.0}, {"date": "2002-06-27", "close": 269.559562632, "volume": 12.0}, {"date": "2002-06-28", "close": 269.559562632, "volume": 2.0}, {"date": "2002-07-01", "close": 292.9995246, "volume": 1.0}, {"date": "2002-07-02", "close": 292.9995246, "volume": 22.0}, {"date": "2002-07-09", "close": 240.259610172, "volume": 3.0}, {"date": "2002-07-11", "close": 246.119600664, "volume": 3.0}, {"date": "2002-07-15", "close": 240.259610172, "volume": 15.0}, {"date": "2002-07-30", "close": 240.259610172, "volume": 6.0}, {"date": "2002-08-02", "close": 246.119600664, "volume": 6.0}, {"date": "2002-08-06", "close": 240.259610172, "volume": 9.0}, {"date": "2002-08-09", "close": 240.259610172, "volume": 2.0}, {"date": "2002-08-14", "close": 263.69957214, "volume": 1.0}, {"date": "2002-08-15", "close": 199.239676728, "volume": 13.0}, {"date": "2002-08-16", "close": 234.39961968, "volume": 0.0}, {"date": "2002-09-03", "close": 234.39961968, "volume": 8.0}, {"date": "2002-09-06", "close": 146.4997623, "volume": 0.0}, {"date": "2002-09-09", "close": 281.279543616, "volume": 6.0}, {"date": "2002-09-11", "close": 234.39961968, "volume": 3.0}, {"date": "2002-09-13", "close": 152.359752792, "volume": 0.0}, {"date": "2002-09-19", "close": 187.519695744, "volume": 6.0}, {"date": "2002-09-20", "close": 193.379686236, "volume": 10.0}, {"date": "2002-09-27", "close": 193.379686236, "volume": 7.0}, {"date": "2002-10-03", "close": 193.379686236, "volume": 0.0}, {"date": "2002-10-07", "close": 193.379686236, "volume": 1.0}, {"date": "2002-10-28", "close": 193.379686236, "volume": 4.0}, {"date": "2002-10-30", "close": 146.4997623, "volume": 14.0}, {"date": "2002-10-31", "close": 146.4997623, "volume": 1.0}, {"date": "2002-11-05", "close": 117.19980984, "volume": 22.0}, {"date": "2002-11-07", "close": 117.19980984, "volume": 1.0}, {"date": "2002-11-08", "close": 82.039866888, "volume": 68.0}, {"date": "2002-11-11", "close": 70.319885904, "volume": 12.0}, {"date": "2002-11-12", "close": 87.89985738, "volume": 57.0}, {"date": "2002-11-13", "close": 117.19980984, "volume": 44.0}, {"date": "2002-11-19", "close": 105.479828856, "volume": 2.0}, {"date": "2002-11-25", "close": 117.19980984, "volume": 9.0}, {"date": "2002-11-28", "close": 117.19980984, "volume": 38.0}, {"date": "2002-12-03", "close": 105.479828856, "volume": 3.0}, {"date": "2002-12-11", "close": 128.919790824, "volume": 12.0}, {"date": "2002-12-13", "close": 128.919790824, "volume": 1.0}, {"date": "2002-12-16", "close": 128.919790824, "volume": 21.0}, {"date": "2002-12-20", "close": 117.19980984, "volume": 3.0}, {"date": "2002-12-24", "close": 117.19980984, "volume": 0.0}, {"date": "2003-01-03", "close": 117.19980984, "volume": 2.0}, {"date": "2003-01-07", "close": 117.19980984, "volume": 3.0}, {"date": "2003-01-09", "close": 117.19980984, "volume": 8.0}, {"date": "2003-01-21", "close": 105.479828856, "volume": 1.0}, {"date": "2003-01-22", "close": 117.19980984, "volume": 17.0}, {"date": "2003-01-23", "close": 117.19980984, "volume": 12.0}, {"date": "2003-01-31", "close": 105.479828856, "volume": 4.0}, {"date": "2003-02-07", "close": 70.319885904, "volume": 37.0}, {"date": "2003-02-11", "close": 58.59990492, "volume": 71.0}, {"date": "2003-02-12", "close": 35.159942952, "volume": 6.0}, {"date": "2003-02-13", "close": 41.019933444, "volume": 7.0}, {"date": "2003-03-04", "close": 46.879923936, "volume": 1.0}, {"date": "2003-03-06", "close": 58.59990492, "volume": 34.0}, {"date": "2003-03-07", "close": 46.879923936, "volume": 3.0}, {"date": "2003-03-13", "close": 46.879923936, "volume": 2.0}, {"date": "2003-03-14", "close": 46.879923936, "volume": 3.0}, {"date": "2003-04-09", "close": 46.879923936, "volume": 2.0}, {"date": "2003-04-14", "close": 35.159942952, "volume": 6.0}, {"date": "2003-04-23", "close": 35.159942952, "volume": 0.0}, {"date": "2003-04-24", "close": 35.159942952, "volume": 7.0}, {"date": "2003-05-05", "close": 23.439961968, "volume": 111.0}, {"date": "2003-05-07", "close": 29.29995246, "volume": 94.0}, {"date": "2003-05-13", "close": 29.29995246, "volume": 4.0}, {"date": "2003-05-21", "close": 29.29995246, "volume": 4.0}, {"date": "2003-05-23", "close": 29.29995246, "volume": 99.0}, {"date": "2003-05-26", "close": 23.439961968, "volume": 30.0}, {"date": "2003-05-27", "close": 23.439961968, "volume": 29.0}, {"date": "2003-05-29", "close": 46.879923936, "volume": 22.0}, {"date": "2003-05-30", "close": 23.439961968, "volume": 1.0}, {"date": "2003-06-02", "close": 29.29995246, "volume": 10.0}, {"date": "2003-06-10", "close": 17.579971476, "volume": 3.0}, {"date": "2003-06-11", "close": 17.579971476, "volume": 23.0}, {"date": "2003-06-12", "close": 17.579971476, "volume": 6.0}, {"date": "2003-06-13", "close": 23.439961968, "volume": 33.0}, {"date": "2003-06-16", "close": 23.439961968, "volume": 104.0}, {"date": "2003-06-18", "close": 23.439961968, "volume": 19.0}, {"date": "2003-06-19", "close": 23.439961968, "volume": 11.0}, {"date": "2003-06-20", "close": 23.439961968, "volume": 1.0}, {"date": "2003-06-23", "close": 23.439961968, "volume": 6.0}, {"date": "2003-06-25", "close": 23.439961968, "volume": 23.0}, {"date": "2003-06-26", "close": 23.439961968, "volume": 123.0}, {"date": "2003-06-27", "close": 17.579971476, "volume": 458.0}, {"date": "2003-06-30", "close": 17.579971476, "volume": 284.0}, {"date": "2003-07-01", "close": 17.579971476, "volume": 13.0}, {"date": "2003-07-09", "close": 23.439961968, "volume": 211.0}, {"date": "2003-07-11", "close": 23.439961968, "volume": 11.0}, {"date": "2003-07-14", "close": 29.29995246, "volume": 85.0}, {"date": "2003-07-15", "close": 29.29995246, "volume": 32.0}, {"date": "2003-07-17", "close": 29.29995246, "volume": 2.0}, {"date": "2003-07-21", "close": 29.29995246, "volume": 1.0}, {"date": "2003-07-24", "close": 41.019933444, "volume": 0.0}, {"date": "2003-07-28", "close": 46.879923936, "volume": 4.0}, {"date": "2003-07-29", "close": 58.59990492, "volume": 22.0}, {"date": "2003-07-30", "close": 52.739914428, "volume": 4.0}, {"date": "2003-08-05", "close": 41.019933444, "volume": 13.0}, {"date": "2003-08-06", "close": 52.739914428, "volume": 157.0}, {"date": "2003-08-07", "close": 58.59990492, "volume": 20.0}, {"date": "2003-08-08", "close": 58.59990492, "volume": 118.0}, {"date": "2003-08-11", "close": 64.459895412, "volume": 80.0}, {"date": "2003-08-12", "close": 70.319885904, "volume": 132.0}, {"date": "2003-08-13", "close": 64.459895412, "volume": 112.0}, {"date": "2003-08-15", "close": 46.879923936, "volume": 364.0}, {"date": "2003-08-21", "close": 58.59990492, "volume": 9.0}, {"date": "2003-08-22", "close": 46.879923936, "volume": 2.0}, {"date": "2003-08-26", "close": 52.739914428, "volume": 52.0}, {"date": "2003-08-27", "close": 52.739914428, "volume": 34.0}, {"date": "2003-08-28", "close": 46.879923936, "volume": 64.0}, {"date": "2003-08-29", "close": 52.739914428, "volume": 17.0}, {"date": "2003-09-01", "close": 52.739914428, "volume": 90.0}, {"date": "2003-09-04", "close": 58.59990492, "volume": 9.0}, {"date": "2003-09-05", "close": 52.739914428, "volume": 25.0}, {"date": "2003-09-08", "close": 58.59990492, "volume": 122.0}, {"date": "2003-09-09", "close": 58.59990492, "volume": 50.0}, {"date": "2003-09-12", "close": 52.739914428, "volume": 127.0}, {"date": "2003-09-15", "close": 52.739914428, "volume": 83.0}, {"date": "2003-09-16", "close": 58.59990492, "volume": 47.0}, {"date": "2003-09-22", "close": 52.739914428, "volume": 2.0}, {"date": "2003-09-24", "close": 58.59990492, "volume": 94.0}, {"date": "2003-09-29", "close": 52.739914428, "volume": 17.0}, {"date": "2003-09-30", "close": 52.739914428, "volume": 57.0}, {"date": "2003-10-01", "close": 52.739914428, "volume": 9.0}, {"date": "2003-10-02", "close": 52.739914428, "volume": 13.0}, {"date": "2003-10-03", "close": 52.739914428, "volume": 152.0}, {"date": "2003-10-08", "close": 46.879923936, "volume": 7.0}, {"date": "2003-10-10", "close": 52.739914428, "volume": 49.0}, {"date": "2003-10-13", "close": 52.739914428, "volume": 10.0}, {"date": "2003-10-14", "close": 52.739914428, "volume": 34.0}, {"date": "2003-10-16", "close": 52.739914428, "volume": 17.0}, {"date": "2003-10-20", "close": 58.59990492, "volume": 38.0}, {"date": "2003-10-29", "close": 52.739914428, "volume": 1.0}, {"date": "2003-10-31", "close": 52.739914428, "volume": 43.0}, {"date": "2003-11-05", "close": 52.739914428, "volume": 0.0}, {"date": "2003-11-06", "close": 46.879923936, "volume": 171.0}, {"date": "2003-11-07", "close": 52.739914428, "volume": 9.0}, {"date": "2003-11-12", "close": 52.739914428, "volume": 10.0}, {"date": "2003-11-13", "close": 46.879923936, "volume": 34.0}, {"date": "2003-11-17", "close": 46.879923936, "volume": 36.0}, {"date": "2003-11-18", "close": 46.879923936, "volume": 3.0}, {"date": "2003-11-19", "close": 46.879923936, "volume": 6.0}, {"date": "2003-11-21", "close": 46.879923936, "volume": 34.0}, {"date": "2003-12-12", "close": 29.29995245, "volume": 1.0}, {"date": "2003-12-15", "close": 35.15994294, "volume": 20.0}, {"date": "2003-12-17", "close": 49.223920116, "volume": 15.0}, {"date": "2003-12-19", "close": 46.87992392, "volume": 8.0}, {"date": "2003-12-22", "close": 49.809919165, "volume": 168.0}, {"date": "2003-12-23", "close": 48.051922018, "volume": 79.0}, {"date": "2003-12-24", "close": 56.255908704, "volume": 81.0}, {"date": "2003-12-29", "close": 55.083910606, "volume": 17.0}, {"date": "2003-12-31", "close": 51.567916312, "volume": 99.0}, {"date": "2004-01-05", "close": 50.981917263, "volume": 46.0}, {"date": "2004-01-06", "close": 51.567916312, "volume": 128.0}, {"date": "2004-01-07", "close": 51.567916312, "volume": 145.0}, {"date": "2004-01-13", "close": 50.395918214, "volume": 85.0}, {"date": "2004-01-14", "close": 50.395918214, "volume": 39.0}, {"date": "2004-01-15", "close": 48.051922018, "volume": 0.0}, {"date": "2004-01-19", "close": 48.051922018, "volume": 17.0}, {"date": "2004-01-20", "close": 29.29995245, "volume": 4.0}, {"date": "2004-01-21", "close": 31.643948646, "volume": 9.0}, {"date": "2004-01-22", "close": 48.051922018, "volume": 0.0}, {"date": "2004-01-27", "close": 35.745941989, "volume": 7.0}, {"date": "2004-02-02", "close": 38.089938185, "volume": 74.0}, {"date": "2004-02-03", "close": 38.089938185, "volume": 17.0}, {"date": "2004-02-11", "close": 41.01993343, "volume": 21.0}, {"date": "2004-02-12", "close": 41.01993343, "volume": 20.0}, {"date": "2004-02-13", "close": 41.01993343, "volume": 17.0}, {"date": "2004-02-16", "close": 46.87992392, "volume": 24.0}, {"date": "2004-02-17", "close": 43.949928675, "volume": 65.0}, {"date": "2004-02-20", "close": 49.809919165, "volume": 113.0}, {"date": "2004-02-23", "close": 51.567916312, "volume": 249.0}, {"date": "2004-02-24", "close": 58.5999049, "volume": 242.0}, {"date": "2004-02-25", "close": 52.73991441, "volume": 128.0}, {"date": "2004-02-26", "close": 52.73991441, "volume": 60.0}, {"date": "2004-02-27", "close": 49.809919165, "volume": 113.0}, {"date": "2004-03-01", "close": 48.637921067, "volume": 29.0}, {"date": "2004-03-03", "close": 48.637921067, "volume": 11.0}, {"date": "2004-03-04", "close": 46.87992392, "volume": 97.0}, {"date": "2004-03-05", "close": 46.87992392, "volume": 65.0}, {"date": "2004-03-08", "close": 46.87992392, "volume": 62.0}, {"date": "2004-03-10", "close": 47.465922969, "volume": 62.0}, {"date": "2004-03-11", "close": 47.465922969, "volume": 109.0}, {"date": "2004-03-12", "close": 47.465922969, "volume": 2.0}, {"date": "2004-03-15", "close": 47.465922969, "volume": 2.0}, {"date": "2004-03-19", "close": 47.465922969, "volume": 65.0}, {"date": "2004-03-23", "close": 47.465922969, "volume": 5.0}, {"date": "2004-03-25", "close": 47.465922969, "volume": 46.0}, {"date": "2004-03-29", "close": 47.465922969, "volume": 5.0}, {"date": "2004-03-30", "close": 46.87992392, "volume": 187.0}, {"date": "2004-03-31", "close": 46.87992392, "volume": 2.0}, {"date": "2004-04-02", "close": 46.87992392, "volume": 14.0}, {"date": "2004-04-05", "close": 46.87992392, "volume": 24.0}, {"date": "2004-04-06", "close": 46.87992392, "volume": 19.0}, {"date": "2004-04-07", "close": 46.87992392, "volume": 42.0}, {"date": "2004-04-29", "close": 193.37968617, "volume": 34.0}, {"date": "2004-04-30", "close": 175.7997147, "volume": 23.0}, {"date": "2004-05-03", "close": 175.7997147, "volume": 71.0}, {"date": "2004-05-04", "close": 175.7997147, "volume": 83.0}, {"date": "2004-05-05", "close": 175.7997147, "volume": 83.0}, {"date": "2004-05-06", "close": 169.93972421, "volume": 77.0}, {"date": "2004-05-07", "close": 175.7997147, "volume": 22.0}, {"date": "2004-05-10", "close": 164.07973372, "volume": 55.0}, {"date": "2004-05-12", "close": 175.7997147, "volume": 42.0}, {"date": "2004-05-18", "close": 152.35975274, "volume": 16.0}, {"date": "2004-05-19", "close": 158.21974323, "volume": 64.0}, {"date": "2004-05-20", "close": 169.93972421, "volume": 4.0}, {"date": "2004-05-21", "close": 164.07973372, "volume": 72.0}, {"date": "2004-05-27", "close": 152.35975274, "volume": 33.0}, {"date": "2004-05-28", "close": 149.429757495, "volume": 45.0}, {"date": "2004-06-01", "close": 152.35975274, "volume": 8.0}, {"date": "2004-06-02", "close": 152.35975274, "volume": 0.0}, {"date": "2004-06-03", "close": 167.009728965, "volume": 56.0}, {"date": "2004-06-07", "close": 161.149738475, "volume": 148.0}, {"date": "2004-06-08", "close": 158.21974323, "volume": 158.0}, {"date": "2004-06-09", "close": 152.35975274, "volume": 99.0}, {"date": "2004-06-10", "close": 158.21974323, "volume": 43.0}, {"date": "2004-06-11", "close": 158.21974323, "volume": 41.0}, {"date": "2004-06-16", "close": 158.21974323, "volume": 9.0}, {"date": "2004-06-17", "close": 158.21974323, "volume": 24.0}, {"date": "2004-06-18", "close": 158.21974323, "volume": 18.0}, {"date": "2004-06-21", "close": 152.35975274, "volume": 106.0}, {"date": "2004-06-22", "close": 146.49976225, "volume": 25.0}, {"date": "2004-06-23", "close": 164.07973372, "volume": 18.0}, {"date": "2004-06-24", "close": 143.569767005, "volume": 87.0}, {"date": "2004-06-25", "close": 175.7997147, "volume": 244.0}, {"date": "2004-06-28", "close": 146.49976225, "volume": 29.0}, {"date": "2004-06-29", "close": 146.49976225, "volume": 45.0}, {"date": "2004-06-30", "close": 152.35975274, "volume": 185.0}, {"date": "2004-07-02", "close": 175.7997147, "volume": 17.0}, {"date": "2004-07-05", "close": 175.7997147, "volume": 56.0}, {"date": "2004-07-06", "close": 175.7997147, "volume": 3.0}, {"date": "2004-07-08", "close": 175.7997147, "volume": 92.0}, {"date": "2004-07-13", "close": 172.869719455, "volume": 24.0}, {"date": "2004-07-15", "close": 169.93972421, "volume": 17.0}, {"date": "2004-07-16", "close": 169.93972421, "volume": 24.0}, {"date": "2004-07-19", "close": 158.21974323, "volume": 1.0}, {"date": "2004-07-20", "close": 193.37968617, "volume": 526.0}, {"date": "2004-07-21", "close": 187.51969568, "volume": 163.0}, {"date": "2004-07-22", "close": 187.51969568, "volume": 90.0}, {"date": "2004-07-23", "close": 193.37968617, "volume": 55.0}, {"date": "2004-07-26", "close": 193.37968617, "volume": 72.0}, {"date": "2004-07-27", "close": 193.37968617, "volume": 51.0}, {"date": "2004-07-28", "close": 190.449690925, "volume": 66.0}, {"date": "2004-07-29", "close": 190.449690925, "volume": 20.0}, {"date": "2004-07-30", "close": 190.449690925, "volume": 295.0}, {"date": "2004-08-02", "close": 193.37968617, "volume": 249.0}, {"date": "2004-08-03", "close": 208.029662395, "volume": 279.0}, {"date": "2004-08-04", "close": 225.609633865, "volume": 293.0}, {"date": "2004-08-05", "close": 210.95965764, "volume": 175.0}, {"date": "2004-08-06", "close": 216.81964813, "volume": 61.0}, {"date": "2004-08-09", "close": 213.889652885, "volume": 0.0}, {"date": "2004-08-10", "close": 216.81964813, "volume": 37.0}, {"date": "2004-08-11", "close": 208.029662395, "volume": 26.0}, {"date": "2004-08-12", "close": 208.029662395, "volume": 45.0}, {"date": "2004-08-13", "close": 205.09966715, "volume": 216.0}, {"date": "2004-08-17", "close": 228.53962911, "volume": 277.0}, {"date": "2004-08-18", "close": 246.11960058, "volume": 362.0}, {"date": "2004-08-19", "close": 243.189605335, "volume": 217.0}, {"date": "2004-08-20", "close": 243.189605335, "volume": 19.0}, {"date": "2004-08-23", "close": 246.11960058, "volume": 26.0}, {"date": "2004-08-24", "close": 257.83958156, "volume": 303.0}, {"date": "2004-08-25", "close": 249.049595825, "volume": 59.0}, {"date": "2004-08-26", "close": 243.189605335, "volume": 18.0}, {"date": "2004-08-27", "close": 237.329614845, "volume": 120.0}, {"date": "2004-08-30", "close": 231.469624355, "volume": 20.0}, {"date": "2004-08-31", "close": 246.11960058, "volume": 31.0}, {"date": "2004-09-01", "close": 222.67963862, "volume": 79.0}, {"date": "2004-09-02", "close": 222.67963862, "volume": 20.0}, {"date": "2004-09-03", "close": 222.67963862, "volume": 114.0}, {"date": "2004-09-07", "close": 216.81964813, "volume": 85.0}, {"date": "2004-09-08", "close": 213.889652885, "volume": 97.0}, {"date": "2004-09-09", "close": 205.09966715, "volume": 38.0}, {"date": "2004-09-13", "close": 216.81964813, "volume": 135.0}, {"date": "2004-09-14", "close": 210.95965764, "volume": 510.0}, {"date": "2004-09-15", "close": 210.95965764, "volume": 161.0}, {"date": "2004-09-16", "close": 216.81964813, "volume": 17.0}, {"date": "2004-09-17", "close": 216.81964813, "volume": 110.0}, {"date": "2004-09-20", "close": 216.81964813, "volume": 37.0}, {"date": "2004-09-22", "close": 222.67963862, "volume": 43.0}, {"date": "2004-09-23", "close": 234.3996196, "volume": 1860.0}, {"date": "2004-09-24", "close": 257.83958156, "volume": 1082.0}, {"date": "2004-09-27", "close": 263.69957205, "volume": 316.0}, {"date": "2004-09-28", "close": 263.69957205, "volume": 66.0}, {"date": "2004-09-29", "close": 246.11960058, "volume": 325.0}, {"date": "2004-09-30", "close": 257.83958156, "volume": 379.0}, {"date": "2004-10-01", "close": 257.83958156, "volume": 417.0}, {"date": "2004-10-04", "close": 263.69957205, "volume": 82.0}, {"date": "2004-10-05", "close": 257.83958156, "volume": 331.0}, {"date": "2004-10-06", "close": 254.909586315, "volume": 356.0}, {"date": "2004-10-07", "close": 254.909586315, "volume": 260.0}, {"date": "2004-10-08", "close": 254.909586315, "volume": 64.0}, {"date": "2004-10-11", "close": 263.69957205, "volume": 785.0}, {"date": "2004-10-12", "close": 275.41955303, "volume": 2094.0}, {"date": "2004-10-13", "close": 272.489557785, "volume": 1958.0}, {"date": "2004-10-14", "close": 310.57949597, "volume": 1061.0}, {"date": "2004-10-15", "close": 304.71950548, "volume": 974.0}, {"date": "2004-10-18", "close": 304.71950548, "volume": 1160.0}, {"date": "2004-10-19", "close": 281.27954352, "volume": 1141.0}, {"date": "2004-10-20", "close": 292.9995245, "volume": 177.0}, {"date": "2004-10-21", "close": 298.85951499, "volume": 53.0}, {"date": "2004-10-22", "close": 292.9995245, "volume": 90.0}, {"date": "2004-10-25", "close": 275.41955303, "volume": 183.0}, {"date": "2004-10-26", "close": 287.13953401, "volume": 341.0}, {"date": "2004-10-27", "close": 281.27954352, "volume": 61.0}, {"date": "2004-10-28", "close": 281.27954352, "volume": 112.0}, {"date": "2004-10-29", "close": 272.489557785, "volume": 46.0}, {"date": "2004-11-01", "close": 281.27954352, "volume": 37.0}, {"date": "2004-11-02", "close": 287.13953401, "volume": 212.0}, {"date": "2004-11-03", "close": 284.209538765, "volume": 145.0}, {"date": "2004-11-04", "close": 281.27954352, "volume": 171.0}, {"date": "2004-11-05", "close": 275.41955303, "volume": 100.0}, {"date": "2004-11-08", "close": 266.629567295, "volume": 179.0}, {"date": "2004-11-09", "close": 263.69957205, "volume": 255.0}, {"date": "2004-11-10", "close": 260.769576805, "volume": 224.0}, {"date": "2004-11-11", "close": 260.769576805, "volume": 421.0}, {"date": "2004-11-12", "close": 263.69957205, "volume": 587.0}, {"date": "2004-11-15", "close": 287.13953401, "volume": 1640.0}, {"date": "2004-11-16", "close": 219.749643375, "volume": 2780.0}, {"date": "2004-11-17", "close": 199.23967666, "volume": 1043.0}, {"date": "2004-11-18", "close": 199.23967666, "volume": 485.0}, {"date": "2004-11-19", "close": 199.23967666, "volume": 463.0}, {"date": "2004-11-22", "close": 196.309681415, "volume": 179.0}, {"date": "2004-11-23", "close": 196.309681415, "volume": 68.0}, {"date": "2004-11-24", "close": 199.23967666, "volume": 110.0}, {"date": "2004-11-25", "close": 196.309681415, "volume": 43.0}, {"date": "2004-11-26", "close": 199.23967666, "volume": 607.0}, {"date": "2004-11-29", "close": 199.23967666, "volume": 141.0}, {"date": "2004-11-30", "close": 196.309681415, "volume": 161.0}, {"date": "2004-12-01", "close": 196.309681415, "volume": 134.0}, {"date": "2004-12-02", "close": 196.309681415, "volume": 359.0}, {"date": "2004-12-03", "close": 178.729709945, "volume": 730.0}, {"date": "2004-12-06", "close": 181.65970519, "volume": 430.0}, {"date": "2004-12-07", "close": 178.729709945, "volume": 288.0}, {"date": "2004-12-08", "close": 184.589700435, "volume": 351.0}, {"date": "2004-12-09", "close": 184.589700435, "volume": 243.0}, {"date": "2004-12-10", "close": 175.7997147, "volume": 368.0}, {"date": "2004-12-13", "close": 184.589700435, "volume": 18.0}, {"date": "2004-12-14", "close": 178.729709945, "volume": 256.0}, {"date": "2004-12-15", "close": 175.7997147, "volume": 130.0}, {"date": "2004-12-16", "close": 169.93972421, "volume": 133.0}, {"date": "2004-12-17", "close": 167.009728965, "volume": 435.0}, {"date": "2004-12-20", "close": 167.009728965, "volume": 24.0}, {"date": "2004-12-21", "close": 164.07973372, "volume": 98.0}, {"date": "2004-12-22", "close": 158.21974323, "volume": 476.0}, {"date": "2004-12-23", "close": 161.149738475, "volume": 454.0}, {"date": "2004-12-24", "close": 155.289747985, "volume": 396.0}, {"date": "2004-12-29", "close": 155.289747985, "volume": 146.0}, {"date": "2004-12-30", "close": 158.21974323, "volume": 355.0}, {"date": "2004-12-31", "close": 164.07973372, "volume": 132.0}, {"date": "2005-01-04", "close": 164.07973372, "volume": 116.0}, {"date": "2005-01-05", "close": 164.07973372, "volume": 170.0}, {"date": "2005-01-06", "close": 175.7997147, "volume": 160.0}, {"date": "2005-01-07", "close": 196.309681415, "volume": 91.0}, {"date": "2005-01-10", "close": 205.09966715, "volume": 420.0}, {"date": "2005-01-11", "close": 187.51969568, "volume": 183.0}, {"date": "2005-01-12", "close": 210.95965764, "volume": 761.0}, {"date": "2005-01-13", "close": 205.09966715, "volume": 271.0}, {"date": "2005-01-14", "close": 202.169671905, "volume": 91.0}, {"date": "2005-01-17", "close": 202.169671905, "volume": 119.0}, {"date": "2005-01-18", "close": 193.37968617, "volume": 46.0}, {"date": "2005-01-19", "close": 193.37968617, "volume": 31.0}, {"date": "2005-01-20", "close": 202.169671905, "volume": 44.0}, {"date": "2005-01-24", "close": 193.37968617, "volume": 73.0}, {"date": "2005-01-25", "close": 193.37968617, "volume": 12.0}, {"date": "2005-01-27", "close": 193.37968617, "volume": 71.0}, {"date": "2005-01-28", "close": 187.51969568, "volume": 3.0}, {"date": "2005-02-01", "close": 199.23967666, "volume": 316.0}, {"date": "2005-02-02", "close": 193.37968617, "volume": 17.0}, {"date": "2005-02-03", "close": 181.65970519, "volume": 3.0}, {"date": "2005-02-04", "close": 187.51969568, "volume": 34.0}, {"date": "2005-02-07", "close": 181.65970519, "volume": 12.0}, {"date": "2005-02-08", "close": 187.51969568, "volume": 5.0}, {"date": "2005-02-09", "close": 187.51969568, "volume": 171.0}, {"date": "2005-02-10", "close": 178.729709945, "volume": 60.0}, {"date": "2005-02-11", "close": 178.729709945, "volume": 2.0}, {"date": "2005-02-14", "close": 178.729709945, "volume": 17.0}, {"date": "2005-02-15", "close": 175.7997147, "volume": 57.0}, {"date": "2005-02-16", "close": 161.149738475, "volume": 874.0}, {"date": "2005-02-17", "close": 181.65970519, "volume": 17.0}, {"date": "2005-02-18", "close": 164.07973372, "volume": 254.0}, {"date": "2005-02-21", "close": 175.7997147, "volume": 141.0}, {"date": "2005-02-22", "close": 175.7997147, "volume": 94.0}, {"date": "2005-02-23", "close": 164.07973372, "volume": 357.0}, {"date": "2005-02-24", "close": 169.93972421, "volume": 200.0}, {"date": "2005-02-25", "close": 169.93972421, "volume": 9.0}, {"date": "2005-02-28", "close": 167.009728965, "volume": 55.0}, {"date": "2005-03-01", "close": 152.35975274, "volume": 294.0}, {"date": "2005-03-02", "close": 149.429757495, "volume": 192.0}, {"date": "2005-03-03", "close": 158.21974323, "volume": 75.0}, {"date": "2005-03-04", "close": 155.289747985, "volume": 72.0}, {"date": "2005-03-07", "close": 161.149738475, "volume": 98.0}, {"date": "2005-03-08", "close": 158.21974323, "volume": 68.0}, {"date": "2005-03-09", "close": 158.21974323, "volume": 38.0}, {"date": "2005-03-10", "close": 158.21974323, "volume": 9.0}, {"date": "2005-03-11", "close": 158.21974323, "volume": 6.0}, {"date": "2005-03-15", "close": 155.289747985, "volume": 142.0}, {"date": "2005-03-16", "close": 146.49976225, "volume": 20.0}, {"date": "2005-03-17", "close": 152.35975274, "volume": 21.0}, {"date": "2005-03-18", "close": 125.989795535, "volume": 840.0}, {"date": "2005-03-21", "close": 134.77978127, "volume": 136.0}, {"date": "2005-03-22", "close": 137.709776515, "volume": 197.0}, {"date": "2005-03-23", "close": 134.77978127, "volume": 72.0}, {"date": "2005-03-24", "close": 131.849786025, "volume": 99.0}, {"date": "2005-03-29", "close": 131.849786025, "volume": 84.0}, {"date": "2005-03-30", "close": 120.129805045, "volume": 274.0}, {"date": "2005-03-31", "close": 123.05980029, "volume": 104.0}, {"date": "2005-04-01", "close": 120.129805045, "volume": 127.0}, {"date": "2005-04-04", "close": 111.33981931, "volume": 157.0}, {"date": "2005-04-05", "close": 111.33981931, "volume": 119.0}, {"date": "2005-04-06", "close": 111.33981931, "volume": 85.0}, {"date": "2005-04-07", "close": 111.33981931, "volume": 17.0}, {"date": "2005-04-08", "close": 108.409824065, "volume": 177.0}, {"date": "2005-04-11", "close": 117.1998098, "volume": 75.0}, {"date": "2005-04-12", "close": 111.33981931, "volume": 37.0}, {"date": "2005-04-13", "close": 105.47982882, "volume": 154.0}, {"date": "2005-04-14", "close": 105.47982882, "volume": 40.0}, {"date": "2005-04-15", "close": 93.75984784, "volume": 469.0}, {"date": "2005-04-19", "close": 99.61983833, "volume": 3.0}, {"date": "2005-04-20", "close": 99.61983833, "volume": 116.0}, {"date": "2005-04-22", "close": 108.409824065, "volume": 51.0}, {"date": "2005-04-27", "close": 102.549833575, "volume": 12.0}, {"date": "2005-04-28", "close": 99.61983833, "volume": 21.0}, {"date": "2005-04-29", "close": 99.61983833, "volume": 183.0}, {"date": "2005-05-02", "close": 96.689843085, "volume": 460.0}, {"date": "2005-05-03", "close": 87.89985735, "volume": 427.0}, {"date": "2005-05-04", "close": 70.31988588, "volume": 316.0}, {"date": "2005-05-05", "close": 82.03986686, "volume": 144.0}, {"date": "2005-05-06", "close": 82.03986686, "volume": 93.0}, {"date": "2005-05-09", "close": 79.109871615, "volume": 32.0}, {"date": "2005-05-10", "close": 82.03986686, "volume": 444.0}, {"date": "2005-05-11", "close": 73.249881125, "volume": 95.0}, {"date": "2005-05-12", "close": 79.109871615, "volume": 34.0}, {"date": "2005-05-16", "close": 79.109871615, "volume": 17.0}, {"date": "2005-05-17", "close": 82.03986686, "volume": 239.0}, {"date": "2005-05-18", "close": 82.03986686, "volume": 70.0}, {"date": "2005-05-19", "close": 82.03986686, "volume": 1.0}, {"date": "2005-05-20", "close": 90.829852595, "volume": 3.0}, {"date": "2005-05-23", "close": 93.75984784, "volume": 1.0}, {"date": "2005-05-24", "close": 90.829852595, "volume": 31.0}, {"date": "2005-05-25", "close": 87.89985735, "volume": 29.0}, {"date": "2005-05-26", "close": 87.89985735, "volume": 9.0}, {"date": "2005-05-27", "close": 87.89985735, "volume": 18.0}, {"date": "2005-05-31", "close": 87.89985735, "volume": 48.0}, {"date": "2005-06-01", "close": 87.89985735, "volume": 0.0}, {"date": "2005-06-03", "close": 96.689843085, "volume": 102.0}, {"date": "2005-06-06", "close": 87.89985735, "volume": 44.0}, {"date": "2005-06-07", "close": 90.829852595, "volume": 520.0}, {"date": "2005-06-08", "close": 90.829852595, "volume": 520.0}, {"date": "2005-06-10", "close": 87.89985735, "volume": 176.0}, {"date": "2005-06-14", "close": 93.75984784, "volume": 246.0}, {"date": "2005-06-15", "close": 96.689843085, "volume": 52.0}, {"date": "2005-06-17", "close": 93.75984784, "volume": 117.0}, {"date": "2005-06-20", "close": 87.89985735, "volume": 138.0}, {"date": "2005-06-21", "close": 87.89985735, "volume": 121.0}, {"date": "2005-06-22", "close": 82.03986686, "volume": 128.0}, {"date": "2005-06-23", "close": 82.03986686, "volume": 86.0}, {"date": "2005-06-24", "close": 79.109871615, "volume": 187.0}, {"date": "2005-06-27", "close": 82.03986686, "volume": 302.0}, {"date": "2005-06-28", "close": 79.109871615, "volume": 561.0}, {"date": "2005-06-29", "close": 76.17987637, "volume": 1188.0}, {"date": "2005-06-30", "close": 76.17987637, "volume": 1353.0}, {"date": "2005-07-01", "close": 73.249881125, "volume": 154.0}, {"date": "2005-07-05", "close": 84.969862105, "volume": 46.0}, {"date": "2005-07-07", "close": 76.17987637, "volume": 0.0}, {"date": "2005-07-11", "close": 82.03986686, "volume": 24.0}, {"date": "2005-07-13", "close": 90.829852595, "volume": 129.0}, {"date": "2005-07-14", "close": 82.03986686, "volume": 11.0}, {"date": "2005-07-15", "close": 82.03986686, "volume": 17.0}, {"date": "2005-07-18", "close": 79.109871615, "volume": 6.0}, {"date": "2005-07-19", "close": 82.03986686, "volume": 18.0}, {"date": "2005-07-20", "close": 87.89985735, "volume": 85.0}, {"date": "2005-07-22", "close": 76.17987637, "volume": 53.0}, {"date": "2005-07-25", "close": 82.03986686, "volume": 34.0}, {"date": "2005-07-26", "close": 87.89985735, "volume": 9.0}, {"date": "2005-07-27", "close": 84.969862105, "volume": 11.0}, {"date": "2005-07-28", "close": 76.17987637, "volume": 554.0}, {"date": "2005-07-29", "close": 79.109871615, "volume": 9.0}, {"date": "2005-08-01", "close": 79.109871615, "volume": 102.0}, {"date": "2005-08-02", "close": 76.17987637, "volume": 171.0}, {"date": "2005-08-03", "close": 79.109871615, "volume": 961.0}, {"date": "2005-08-04", "close": 76.17987637, "volume": 2.0}, {"date": "2005-08-09", "close": 76.17987637, "volume": 17.0}, {"date": "2005-08-10", "close": 76.17987637, "volume": 222.0}, {"date": "2005-08-11", "close": 79.109871615, "volume": 284.0}, {"date": "2005-08-12", "close": 73.249881125, "volume": 299.0}, {"date": "2005-08-15", "close": 82.03986686, "volume": 346.0}, {"date": "2005-08-16", "close": 82.03986686, "volume": 7.0}, {"date": "2005-08-18", "close": 73.249881125, "volume": 2.0}, {"date": "2005-08-19", "close": 79.109871615, "volume": 24.0}, {"date": "2005-08-22", "close": 79.109871615, "volume": 6.0}, {"date": "2005-08-23", "close": 82.03986686, "volume": 75.0}, {"date": "2005-08-24", "close": 79.109871615, "volume": 16.0}, {"date": "2005-08-26", "close": 79.109871615, "volume": 46.0}, {"date": "2005-08-29", "close": 79.109871615, "volume": 1.0}, {"date": "2005-08-30", "close": 76.17987637, "volume": 85.0}, {"date": "2005-08-31", "close": 70.31988588, "volume": 183.0}, {"date": "2005-09-02", "close": 73.249881125, "volume": 31.0}, {"date": "2005-09-08", "close": 76.17987637, "volume": 20.0}, {"date": "2005-09-12", "close": 82.03986686, "volume": 80.0}, {"date": "2005-09-13", "close": 79.109871615, "volume": 103.0}, {"date": "2005-09-14", "close": 79.109871615, "volume": 296.0}, {"date": "2005-09-15", "close": 76.17987637, "volume": 127.0}, {"date": "2005-09-16", "close": 79.109871615, "volume": 31.0}, {"date": "2005-09-19", "close": 82.03986686, "volume": 365.0}, {"date": "2005-09-20", "close": 79.109871615, "volume": 44.0}, {"date": "2005-09-21", "close": 76.17987637, "volume": 142.0}, {"date": "2005-09-22", "close": 76.17987637, "volume": 106.0}, {"date": "2005-09-23", "close": 76.17987637, "volume": 131.0}, {"date": "2005-09-26", "close": 76.17987637, "volume": 47.0}, {"date": "2005-09-27", "close": 76.17987637, "volume": 12.0}, {"date": "2005-09-28", "close": 70.31988588, "volume": 181.0}, {"date": "2005-09-29", "close": 76.17987637, "volume": 229.0}, {"date": "2005-09-30", "close": 76.17987637, "volume": 14.0}, {"date": "2005-10-03", "close": 76.17987637, "volume": 520.0}, {"date": "2005-10-04", "close": 79.109871615, "volume": 138.0}, {"date": "2005-10-05", "close": 76.17987637, "volume": 7.0}, {"date": "2005-10-07", "close": 76.17987637, "volume": 8.0}, {"date": "2005-10-10", "close": 76.17987637, "volume": 95.0}, {"date": "2005-10-12", "close": 82.03986686, "volume": 152.0}, {"date": "2005-10-13", "close": 131.849786025, "volume": 385.0}, {"date": "2005-10-14", "close": 108.409824065, "volume": 17.0}, {"date": "2005-10-18", "close": 87.89985735, "volume": 7.0}, {"date": "2005-10-21", "close": 102.549833575, "volume": 68.0}, {"date": "2005-10-24", "close": 102.549833575, "volume": 263.0}, {"date": "2005-10-25", "close": 105.47982882, "volume": 198.0}, {"date": "2005-10-26", "close": 102.549833575, "volume": 227.0}, {"date": "2005-10-28", "close": 99.61983833, "volume": 9.0}, {"date": "2005-10-31", "close": 99.61983833, "volume": 45.0}, {"date": "2005-11-01", "close": 79.109871615, "volume": 880.0}, {"date": "2005-11-02", "close": 79.109871615, "volume": 99.0}, {"date": "2005-11-03", "close": 82.03986686, "volume": 424.0}, {"date": "2005-11-04", "close": 93.75984784, "volume": 307.0}, {"date": "2005-11-07", "close": 99.61983833, "volume": 324.0}, {"date": "2005-11-08", "close": 99.61983833, "volume": 101.0}, {"date": "2005-11-09", "close": 96.689843085, "volume": 137.0}, {"date": "2005-11-10", "close": 99.61983833, "volume": 377.0}, {"date": "2005-11-11", "close": 96.689843085, "volume": 2.0}, {"date": "2005-11-14", "close": 93.75984784, "volume": 101.0}, {"date": "2005-11-15", "close": 93.75984784, "volume": 170.0}, {"date": "2005-11-16", "close": 99.61983833, "volume": 316.0}, {"date": "2005-11-17", "close": 99.61983833, "volume": 79.0}, {"date": "2005-11-21", "close": 99.61983833, "volume": 198.0}, {"date": "2005-11-22", "close": 105.47982882, "volume": 188.0}, {"date": "2005-11-23", "close": 111.33981931, "volume": 215.0}, {"date": "2005-11-25", "close": 128.91979078, "volume": 543.0}, {"date": "2005-11-28", "close": 131.849786025, "volume": 160.0}, {"date": "2005-11-30", "close": 128.91979078, "volume": 154.0}, {"date": "2005-12-02", "close": 108.409824065, "volume": 0.0}, {"date": "2005-12-05", "close": 117.1998098, "volume": 85.0}, {"date": "2005-12-06", "close": 123.05980029, "volume": 177.0}, {"date": "2005-12-08", "close": 123.05980029, "volume": 241.0}, {"date": "2005-12-09", "close": 123.05980029, "volume": 1076.0}, {"date": "2005-12-12", "close": 123.05980029, "volume": 299.0}, {"date": "2005-12-13", "close": 123.05980029, "volume": 263.0}, {"date": "2005-12-14", "close": 125.989795535, "volume": 1416.0}, {"date": "2005-12-16", "close": 123.05980029, "volume": 1.0}, {"date": "2005-12-19", "close": 123.05980029, "volume": 51.0}, {"date": "2005-12-20", "close": 128.91979078, "volume": 441.0}, {"date": "2005-12-21", "close": 128.91979078, "volume": 192.0}, {"date": "2005-12-22", "close": 143.569767005, "volume": 47.0}, {"date": "2005-12-23", "close": 143.569767005, "volume": 205.0}, {"date": "2005-12-29", "close": 143.569767005, "volume": 14.0}, {"date": "2005-12-30", "close": 134.77978127, "volume": 50.0}, {"date": "2006-01-03", "close": 125.989795535, "volume": 34.0}, {"date": "2006-01-04", "close": 134.77978127, "volume": 33.0}, {"date": "2006-01-06", "close": 140.63977176, "volume": 115.0}, {"date": "2006-01-10", "close": 128.91979078, "volume": 240.0}, {"date": "2006-01-11", "close": 137.709776515, "volume": 51.0}, {"date": "2006-01-13", "close": 137.709776515, "volume": 148.0}, {"date": "2006-01-16", "close": 137.709776515, "volume": 34.0}, {"date": "2006-01-17", "close": 131.849786025, "volume": 1.0}, {"date": "2006-01-18", "close": 131.849786025, "volume": 111.0}, {"date": "2006-01-19", "close": 131.849786025, "volume": 477.0}, {"date": "2006-01-20", "close": 137.709776515, "volume": 109.0}, {"date": "2006-01-23", "close": 137.709776515, "volume": 34.0}, {"date": "2006-01-25", "close": 137.709776515, "volume": 161.0}, {"date": "2006-01-27", "close": 131.849786025, "volume": 4.0}, {"date": "2006-01-30", "close": 131.849786025, "volume": 18.0}, {"date": "2006-01-31", "close": 131.849786025, "volume": 20.0}, {"date": "2006-02-01", "close": 134.77978127, "volume": 7.0}, {"date": "2006-02-02", "close": 137.709776515, "volume": 172.0}, {"date": "2006-02-06", "close": 128.91979078, "volume": 31.0}, {"date": "2006-02-07", "close": 131.849786025, "volume": 3.0}, {"date": "2006-02-08", "close": 131.849786025, "volume": 17.0}, {"date": "2006-02-09", "close": 128.91979078, "volume": 42.0}, {"date": "2006-02-10", "close": 128.91979078, "volume": 11.0}, {"date": "2006-02-15", "close": 108.409824065, "volume": 34.0}, {"date": "2006-02-16", "close": 117.1998098, "volume": 51.0}, {"date": "2006-02-17", "close": 117.1998098, "volume": 217.0}, {"date": "2006-02-20", "close": 105.47982882, "volume": 91.0}, {"date": "2006-02-21", "close": 105.47982882, "volume": 146.0}, {"date": "2006-02-22", "close": 105.47982882, "volume": 37.0}, {"date": "2006-02-24", "close": 117.1998098, "volume": 64.0}, {"date": "2006-02-27", "close": 137.709776515, "volume": 43.0}, {"date": "2006-02-28", "close": 131.849786025, "volume": 155.0}, {"date": "2006-03-01", "close": 120.129805045, "volume": 34.0}, {"date": "2006-03-02", "close": 137.709776515, "volume": 69.0}, {"date": "2006-03-07", "close": 128.91979078, "volume": 7.0}, {"date": "2006-03-08", "close": 134.77978127, "volume": 169.0}, {"date": "2006-03-09", "close": 137.709776515, "volume": 94.0}, {"date": "2006-03-10", "close": 137.709776515, "volume": 3.0}, {"date": "2006-03-13", "close": 137.709776515, "volume": 48.0}, {"date": "2006-03-14", "close": 137.709776515, "volume": 26.0}, {"date": "2006-03-15", "close": 137.709776515, "volume": 85.0}, {"date": "2006-03-16", "close": 137.709776515, "volume": 53.0}, {"date": "2006-03-17", "close": 137.709776515, "volume": 203.0}, {"date": "2006-03-20", "close": 137.709776515, "volume": 34.0}, {"date": "2006-03-21", "close": 134.77978127, "volume": 93.0}, {"date": "2006-03-23", "close": 137.709776515, "volume": 140.0}, {"date": "2006-03-24", "close": 128.91979078, "volume": 188.0}, {"date": "2006-03-27", "close": 125.989795535, "volume": 196.0}, {"date": "2006-03-28", "close": 125.989795535, "volume": 55.0}, {"date": "2006-03-29", "close": 128.91979078, "volume": 609.0}, {"date": "2006-03-30", "close": 128.91979078, "volume": 7905.0}, {"date": "2006-03-31", "close": 137.709776515, "volume": 11312.0}, {"date": "2006-04-03", "close": 134.77978127, "volume": 107.0}, {"date": "2006-04-04", "close": 134.77978127, "volume": 222.0}, {"date": "2006-04-05", "close": 131.849786025, "volume": 269.0}, {"date": "2006-04-06", "close": 137.709776515, "volume": 117.0}, {"date": "2006-04-07", "close": 140.63977176, "volume": 78.0}, {"date": "2006-04-10", "close": 137.709776515, "volume": 36.0}, {"date": "2006-04-11", "close": 137.709776515, "volume": 10183.0}, {"date": "2006-04-12", "close": 137.709776515, "volume": 25.0}, {"date": "2006-04-13", "close": 131.849786025, "volume": 579.0}, {"date": "2006-04-18", "close": 131.849786025, "volume": 3.0}, {"date": "2006-04-19", "close": 123.05980029, "volume": 384.0}, {"date": "2006-04-20", "close": 128.91979078, "volume": 9.0}, {"date": "2006-04-28", "close": 125.989795535, "volume": 312.0}, {"date": "2006-05-01", "close": 125.989795535, "volume": 9.0}, {"date": "2006-05-02", "close": 131.849786025, "volume": 135.0}, {"date": "2006-05-03", "close": 131.849786025, "volume": 102.0}, {"date": "2006-05-04", "close": 123.05980029, "volume": 173.0}, {"date": "2006-05-05", "close": 123.05980029, "volume": 1.0}, {"date": "2006-05-08", "close": 123.05980029, "volume": 110.0}, {"date": "2006-05-09", "close": 123.05980029, "volume": 220.0}, {"date": "2006-05-10", "close": 120.129805045, "volume": 17.0}, {"date": "2006-05-11", "close": 123.05980029, "volume": 31.0}, {"date": "2006-05-15", "close": 120.129805045, "volume": 120.0}, {"date": "2006-05-16", "close": 120.129805045, "volume": 28.0}, {"date": "2006-05-17", "close": 117.1998098, "volume": 171.0}, {"date": "2006-05-18", "close": 117.1998098, "volume": 3.0}, {"date": "2006-05-22", "close": 108.409824065, "volume": 95.0}, {"date": "2006-05-23", "close": 108.409824065, "volume": 98.0}, {"date": "2006-05-25", "close": 117.1998098, "volume": 146.0}, {"date": "2006-05-29", "close": 120.129805045, "volume": 81.0}, {"date": "2006-05-30", "close": 117.1998098, "volume": 68.0}, {"date": "2006-06-01", "close": 114.269814555, "volume": 396.0}, {"date": "2006-06-02", "close": 117.1998098, "volume": 102.0}, {"date": "2006-06-05", "close": 117.1998098, "volume": 17.0}, {"date": "2006-06-07", "close": 114.269814555, "volume": 687.0}, {"date": "2006-06-08", "close": 114.269814555, "volume": 17.0}, {"date": "2006-06-09", "close": 117.1998098, "volume": 448.0}, {"date": "2006-06-13", "close": 117.1998098, "volume": 64.0}, {"date": "2006-06-14", "close": 117.1998098, "volume": 34.0}, {"date": "2006-06-16", "close": 114.269814555, "volume": 43.0}, {"date": "2006-06-19", "close": 111.33981931, "volume": 17.0}, {"date": "2006-06-21", "close": 99.61983833, "volume": 63.0}, {"date": "2006-06-22", "close": 111.33981931, "volume": 120.0}, {"date": "2006-06-27", "close": 93.75984784, "volume": 31.0}, {"date": "2006-06-28", "close": 111.33981931, "volume": 66.0}, {"date": "2006-06-29", "close": 93.75984784, "volume": 0.0}, {"date": "2006-06-30", "close": 87.89985735, "volume": 94.0}, {"date": "2006-07-03", "close": 93.75984784, "volume": 102.0}, {"date": "2006-07-04", "close": 93.75984784, "volume": 9.0}, {"date": "2006-07-06", "close": 93.75984784, "volume": 0.0}, {"date": "2006-07-07", "close": 99.61983833, "volume": 41.0}, {"date": "2006-07-14", "close": 96.689843085, "volume": 83.0}, {"date": "2006-07-17", "close": 96.689843085, "volume": 1.0}, {"date": "2006-07-20", "close": 93.75984784, "volume": 6.0}, {"date": "2006-07-21", "close": 96.689843085, "volume": 43.0}, {"date": "2006-08-01", "close": 93.75984784, "volume": 137.0}, {"date": "2006-08-03", "close": 99.61983833, "volume": 17.0}, {"date": "2006-08-10", "close": 93.75984784, "volume": 3.0}, {"date": "2006-08-15", "close": 93.75984784, "volume": 35.0}, {"date": "2006-08-18", "close": 87.89985735, "volume": 217.0}, {"date": "2006-08-22", "close": 87.89985735, "volume": 2.0}, {"date": "2006-08-25", "close": 87.89985735, "volume": 141.0}, {"date": "2006-08-28", "close": 87.89985735, "volume": 204.0}, {"date": "2006-08-29", "close": 90.829852595, "volume": 171.0}, {"date": "2006-08-30", "close": 90.829852595, "volume": 85.0}, {"date": "2006-08-31", "close": 99.61983833, "volume": 917.0}, {"date": "2006-09-04", "close": 108.409824065, "volume": 17.0}, {"date": "2006-09-11", "close": 105.47982882, "volume": 111.0}, {"date": "2006-09-12", "close": 108.409824065, "volume": 42.0}, {"date": "2006-09-18", "close": 105.47982882, "volume": 155.0}, {"date": "2006-09-19", "close": 105.47982882, "volume": 8.0}, {"date": "2006-09-20", "close": 105.47982882, "volume": 0.0}, {"date": "2006-09-21", "close": 102.549833575, "volume": 65.0}, {"date": "2006-09-22", "close": 99.61983833, "volume": 51.0}, {"date": "2006-09-25", "close": 96.689843085, "volume": 51.0}, {"date": "2006-10-02", "close": 96.689843085, "volume": 17.0}, {"date": "2006-10-05", "close": 96.689843085, "volume": 3.0}, {"date": "2006-10-06", "close": 96.689843085, "volume": 82.0}, {"date": "2006-10-09", "close": 96.689843085, "volume": 24.0}, {"date": "2006-10-10", "close": 96.689843085, "volume": 111.0}, {"date": "2006-10-11", "close": 99.61983833, "volume": 46.0}, {"date": "2006-10-16", "close": 84.969862105, "volume": 17.0}, {"date": "2006-10-18", "close": 84.969862105, "volume": 9.0}, {"date": "2006-10-20", "close": 87.89985735, "volume": 85.0}, {"date": "2006-10-25", "close": 82.03986686, "volume": 151.0}, {"date": "2006-10-26", "close": 84.969862105, "volume": 21.0}, {"date": "2006-10-30", "close": 96.689843085, "volume": 48.0}, {"date": "2006-10-31", "close": 90.829852595, "volume": 7.0}, {"date": "2006-11-01", "close": 84.969862105, "volume": 74.0}, {"date": "2006-11-03", "close": 82.03986686, "volume": 29.0}, {"date": "2006-11-06", "close": 82.03986686, "volume": 34.0}, {"date": "2006-11-08", "close": 84.969862105, "volume": 68.0}, {"date": "2006-11-10", "close": 82.03986686, "volume": 68.0}, {"date": "2006-11-13", "close": 82.03986686, "volume": 43.0}, {"date": "2006-11-16", "close": 79.109871615, "volume": 171.0}, {"date": "2006-11-22", "close": 84.969862105, "volume": 52.0}, {"date": "2006-11-23", "close": 82.03986686, "volume": 161.0}, {"date": "2006-11-24", "close": 82.03986686, "volume": 444.0}, {"date": "2006-11-27", "close": 70.31988588, "volume": 720.0}, {"date": "2006-11-28", "close": 67.389890635, "volume": 1157.0}, {"date": "2006-11-29", "close": 73.249881125, "volume": 481.0}, {"date": "2006-11-30", "close": 64.45989539, "volume": 930.0}, {"date": "2006-12-01", "close": 67.389890635, "volume": 543.0}, {"date": "2006-12-04", "close": 70.31988588, "volume": 48.0}, {"date": "2006-12-05", "close": 76.17987637, "volume": 205.0}, {"date": "2006-12-06", "close": 73.249881125, "volume": 358.0}, {"date": "2006-12-07", "close": 70.31988588, "volume": 83.0}, {"date": "2006-12-08", "close": 70.31988588, "volume": 63.0}, {"date": "2006-12-11", "close": 73.249881125, "volume": 466.0}, {"date": "2006-12-12", "close": 73.249881125, "volume": 256.0}, {"date": "2006-12-13", "close": 76.17987637, "volume": 355.0}, {"date": "2006-12-14", "close": 73.249881125, "volume": 777.0}, {"date": "2006-12-15", "close": 67.389890635, "volume": 570.0}, {"date": "2006-12-18", "close": 67.389890635, "volume": 490.0}, {"date": "2006-12-19", "close": 70.31988588, "volume": 238.0}, {"date": "2006-12-20", "close": 73.249881125, "volume": 94.0}, {"date": "2006-12-21", "close": 70.31988588, "volume": 379.0}, {"date": "2006-12-22", "close": 70.31988588, "volume": 453.0}, {"date": "2006-12-28", "close": 67.389890635, "volume": 57.0}, {"date": "2007-01-02", "close": 67.389890635, "volume": 3.0}, {"date": "2007-01-04", "close": 67.389890635, "volume": 11.0}, {"date": "2007-01-05", "close": 67.389890635, "volume": 27.0}, {"date": "2007-01-08", "close": 67.389890635, "volume": 30.0}, {"date": "2007-01-09", "close": 67.389890635, "volume": 27.0}, {"date": "2007-01-11", "close": 67.389890635, "volume": 88.0}, {"date": "2007-01-12", "close": 64.45989539, "volume": 188.0}, {"date": "2007-01-15", "close": 64.45989539, "volume": 48.0}, {"date": "2007-01-16", "close": 64.45989539, "volume": 159.0}, {"date": "2007-01-18", "close": 73.249881125, "volume": 913.0}, {"date": "2007-01-19", "close": 73.249881125, "volume": 165.0}, {"date": "2007-01-22", "close": 70.31988588, "volume": 216.0}, {"date": "2007-01-23", "close": 73.249881125, "volume": 63.0}, {"date": "2007-01-24", "close": 73.249881125, "volume": 326.0}, {"date": "2007-01-25", "close": 73.249881125, "volume": 1168.0}, {"date": "2007-01-29", "close": 73.249881125, "volume": 228.0}, {"date": "2007-01-30", "close": 70.31988588, "volume": 188.0}, {"date": "2007-01-31", "close": 82.03986686, "volume": 2222.0}, {"date": "2007-02-01", "close": 93.75984784, "volume": 5005.0}, {"date": "2007-02-02", "close": 87.89985735, "volume": 1204.0}, {"date": "2007-02-05", "close": 82.03986686, "volume": 1782.0}, {"date": "2007-02-06", "close": 82.03986686, "volume": 40.0}, {"date": "2007-02-07", "close": 84.969862105, "volume": 302.0}, {"date": "2007-02-08", "close": 84.969862105, "volume": 171.0}, {"date": "2007-02-09", "close": 84.969862105, "volume": 194.0}, {"date": "2007-02-12", "close": 82.03986686, "volume": 240.0}, {"date": "2007-02-13", "close": 82.03986686, "volume": 484.0}, {"date": "2007-02-14", "close": 82.03986686, "volume": 1126.0}, {"date": "2007-02-15", "close": 87.89985735, "volume": 1530.0}, {"date": "2007-02-16", "close": 87.89985735, "volume": 102.0}, {"date": "2007-02-19", "close": 90.829852595, "volume": 887.0}, {"date": "2007-02-20", "close": 90.829852595, "volume": 901.0}, {"date": "2007-02-21", "close": 90.829852595, "volume": 356.0}, {"date": "2007-02-22", "close": 87.89985735, "volume": 100.0}, {"date": "2007-02-23", "close": 90.829852595, "volume": 57.0}, {"date": "2007-02-26", "close": 82.03986686, "volume": 675.0}, {"date": "2007-02-27", "close": 79.109871615, "volume": 119.0}, {"date": "2007-02-28", "close": 64.45989539, "volume": 741.0}, {"date": "2007-03-01", "close": 49.809919165, "volume": 2312.0}, {"date": "2007-03-02", "close": 49.809919165, "volume": 1130.0}, {"date": "2007-03-05", "close": 49.223920116, "volume": 978.0}, {"date": "2007-03-06", "close": 50.981917263, "volume": 452.0}, {"date": "2007-03-07", "close": 51.567916312, "volume": 352.0}, {"date": "2007-03-08", "close": 49.223920116, "volume": 185.0}, {"date": "2007-03-09", "close": 49.809919165, "volume": 154.0}, {"date": "2007-03-12", "close": 48.637921067, "volume": 356.0}, {"date": "2007-03-13", "close": 48.051922018, "volume": 233.0}, {"date": "2007-03-14", "close": 48.637921067, "volume": 127.0}, {"date": "2007-03-15", "close": 49.223920116, "volume": 44.0}, {"date": "2007-03-16", "close": 47.465922969, "volume": 296.0}, {"date": "2007-03-19", "close": 43.363929626, "volume": 379.0}, {"date": "2007-03-20", "close": 41.01993343, "volume": 855.0}, {"date": "2007-03-21", "close": 38.675937234, "volume": 86.0}, {"date": "2007-03-22", "close": 41.01993343, "volume": 22.0}, {"date": "2007-03-23", "close": 38.675937234, "volume": 17.0}, {"date": "2007-03-26", "close": 40.433934381, "volume": 88.0}, {"date": "2007-03-27", "close": 38.675937234, "volume": 596.0}, {"date": "2007-03-28", "close": 38.089938185, "volume": 872.0}, {"date": "2007-03-29", "close": 40.433934381, "volume": 1258.0}, {"date": "2007-03-30", "close": 38.089938185, "volume": 87.0}, {"date": "2007-04-02", "close": 38.089938185, "volume": 32.0}, {"date": "2007-04-03", "close": 38.089938185, "volume": 75.0}, {"date": "2007-04-04", "close": 35.745941989, "volume": 387.0}, {"date": "2007-04-05", "close": 37.503939136, "volume": 70.0}, {"date": "2007-04-10", "close": 35.745941989, "volume": 206.0}, {"date": "2007-04-11", "close": 35.745941989, "volume": 15.0}, {"date": "2007-04-12", "close": 32.229947695, "volume": 1229.0}, {"date": "2007-04-13", "close": 35.15994294, "volume": 70.0}, {"date": "2007-04-16", "close": 33.987944842, "volume": 330.0}, {"date": "2007-04-17", "close": 33.987944842, "volume": 195.0}, {"date": "2007-04-18", "close": 33.401945793, "volume": 133.0}, {"date": "2007-04-19", "close": 33.401945793, "volume": 124.0}, {"date": "2007-04-20", "close": 33.987944842, "volume": 7.0}, {"date": "2007-04-23", "close": 32.815946744, "volume": 185.0}, {"date": "2007-04-24", "close": 32.815946744, "volume": 23.0}, {"date": "2007-04-26", "close": 32.815946744, "volume": 193.0}, {"date": "2007-04-27", "close": 32.815946744, "volume": 37.0}, {"date": "2007-04-30", "close": 38.089938185, "volume": 89.0}, {"date": "2007-05-02", "close": 35.15994294, "volume": 78.0}, {"date": "2007-05-03", "close": 32.815946744, "volume": 313.0}, {"date": "2007-05-04", "close": 32.815946744, "volume": 60.0}, {"date": "2007-05-07", "close": 34.573943891, "volume": 94.0}, {"date": "2007-05-08", "close": 32.815946744, "volume": 72.0}, {"date": "2007-05-09", "close": 35.15994294, "volume": 367.0}, {"date": "2007-05-10", "close": 32.815946744, "volume": 125.0}, {"date": "2007-05-11", "close": 32.229947695, "volume": 242.0}, {"date": "2007-05-14", "close": 34.573943891, "volume": 66.0}, {"date": "2007-05-15", "close": 32.229947695, "volume": 284.0}, {"date": "2007-05-16", "close": 31.643948646, "volume": 1594.0}, {"date": "2007-05-17", "close": 30.471950548, "volume": 26.0}, {"date": "2007-05-18", "close": 29.29995245, "volume": 88.0}, {"date": "2007-05-21", "close": 26.955956254, "volume": 259.0}, {"date": "2007-05-22", "close": 25.783958156, "volume": 433.0}, {"date": "2007-05-23", "close": 25.783958156, "volume": 150.0}, {"date": "2007-05-24", "close": 26.369957205, "volume": 140.0}, {"date": "2007-05-25", "close": 26.955956254, "volume": 389.0}, {"date": "2007-05-28", "close": 26.955956254, "volume": 30.0}, {"date": "2007-05-29", "close": 27.541955303, "volume": 362.0}, {"date": "2007-05-30", "close": 27.541955303, "volume": 735.0}, {"date": "2007-05-31", "close": 27.541955303, "volume": 32.0}, {"date": "2007-06-01", "close": 27.541955303, "volume": 44.0}, {"date": "2007-06-04", "close": 27.541955303, "volume": 258.0}, {"date": "2007-06-05", "close": 26.369957205, "volume": 641.0}, {"date": "2007-06-06", "close": 26.955956254, "volume": 2.0}, {"date": "2007-06-07", "close": 24.025961009, "volume": 801.0}, {"date": "2007-06-08", "close": 25.783958156, "volume": 14.0}, {"date": "2007-06-12", "close": 23.43996196, "volume": 1008.0}, {"date": "2007-06-13", "close": 24.611960058, "volume": 23.0}, {"date": "2007-06-14", "close": 22.267963862, "volume": 132.0}, {"date": "2007-06-15", "close": 21.681964813, "volume": 145.0}, {"date": "2007-06-18", "close": 21.681964813, "volume": 422.0}, {"date": "2007-06-19", "close": 20.509966715, "volume": 60.0}, {"date": "2007-06-20", "close": 20.509966715, "volume": 432.0}, {"date": "2007-06-21", "close": 22.267963862, "volume": 146.0}, {"date": "2007-06-22", "close": 25.197959107, "volume": 970.0}, {"date": "2007-06-25", "close": 23.43996196, "volume": 317.0}, {"date": "2007-06-26", "close": 24.025961009, "volume": 216.0}, {"date": "2007-06-27", "close": 21.681964813, "volume": 32813.0}, {"date": "2007-06-28", "close": 20.509966715, "volume": 1223.0}, {"date": "2007-06-29", "close": 18.751969568, "volume": 1743.0}, {"date": "2007-07-02", "close": 19.923967666, "volume": 19.0}, {"date": "2007-07-03", "close": 18.751969568, "volume": 2069.0}, {"date": "2007-07-04", "close": 18.165970519, "volume": 914.0}, {"date": "2007-07-05", "close": 18.165970519, "volume": 46.0}, {"date": "2007-07-06", "close": 18.751969568, "volume": 219.0}, {"date": "2007-07-09", "close": 16.993972421, "volume": 3568.0}, {"date": "2007-07-10", "close": 16.993972421, "volume": 1058.0}, {"date": "2007-07-11", "close": 16.993972421, "volume": 197.0}, {"date": "2007-07-12", "close": 16.993972421, "volume": 342.0}, {"date": "2007-07-13", "close": 15.235975274, "volume": 357.0}, {"date": "2007-07-16", "close": 16.407973372, "volume": 715.0}, {"date": "2007-07-17", "close": 19.337968617, "volume": 1258.0}, {"date": "2007-07-18", "close": 20.509966715, "volume": 780.0}, {"date": "2007-07-19", "close": 21.095965764, "volume": 1240.0}, {"date": "2007-07-20", "close": 21.095965764, "volume": 256.0}, {"date": "2007-07-23", "close": 21.095965764, "volume": 315.0}, {"date": "2007-07-24", "close": 21.095965764, "volume": 1223.0}, {"date": "2007-07-25", "close": 19.923967666, "volume": 22.0}, {"date": "2007-07-26", "close": 19.923967666, "volume": 576.0}, {"date": "2007-07-27", "close": 23.43996196, "volume": 2796.0}, {"date": "2007-07-30", "close": 23.43996196, "volume": 22.0}, {"date": "2007-07-31", "close": 23.43996196, "volume": 597.0}, {"date": "2007-08-01", "close": 19.337968617, "volume": 1772.0}, {"date": "2007-08-02", "close": 19.337968617, "volume": 34.0}, {"date": "2007-08-03", "close": 22.853962911, "volume": 72.0}, {"date": "2007-08-07", "close": 18.751969568, "volume": 1060.0}, {"date": "2007-08-08", "close": 18.751969568, "volume": 11.0}, {"date": "2007-08-09", "close": 17.57997147, "volume": 63.0}, {"date": "2007-08-10", "close": 18.751969568, "volume": 51.0}, {"date": "2007-08-13", "close": 18.751969568, "volume": 28.0}, {"date": "2007-08-14", "close": 17.57997147, "volume": 51.0}, {"date": "2007-08-15", "close": 18.751969568, "volume": 381.0}, {"date": "2007-08-16", "close": 21.095965764, "volume": 5198.0}, {"date": "2007-08-17", "close": 19.923967666, "volume": 199.0}, {"date": "2007-08-20", "close": 19.923967666, "volume": 512.0}, {"date": "2007-08-21", "close": 19.923967666, "volume": 472.0}, {"date": "2007-08-22", "close": 18.165970519, "volume": 102.0}, {"date": "2007-08-23", "close": 18.165970519, "volume": 271.0}, {"date": "2007-08-24", "close": 19.337968617, "volume": 98.0}, {"date": "2007-08-27", "close": 20.509966715, "volume": 312.0}, {"date": "2007-08-28", "close": 19.923967666, "volume": 6.0}, {"date": "2007-08-29", "close": 19.923967666, "volume": 0.0}, {"date": "2007-08-31", "close": 19.923967666, "volume": 299.0}, {"date": "2007-09-03", "close": 19.337968617, "volume": 57.0}, {"date": "2007-09-04", "close": 19.337968617, "volume": 11.0}, {"date": "2007-09-07", "close": 19.923967666, "volume": 51.0}, {"date": "2007-09-11", "close": 20.509966715, "volume": 57.0}, {"date": "2007-09-12", "close": 21.681964813, "volume": 86.0}, {"date": "2007-09-13", "close": 22.267963862, "volume": 177.0}, {"date": "2007-09-14", "close": 21.681964813, "volume": 4.0}, {"date": "2007-09-18", "close": 23.43996196, "volume": 51.0}, {"date": "2007-09-19", "close": 22.267963862, "volume": 39.0}, {"date": "2007-09-20", "close": 22.267963862, "volume": 21.0}, {"date": "2007-09-24", "close": 22.267963862, "volume": 111.0}, {"date": "2007-09-25", "close": 22.267963862, "volume": 1244.0}, {"date": "2007-09-26", "close": 22.267963862, "volume": 9.0}, {"date": "2007-09-27", "close": 21.681964813, "volume": 239.0}, {"date": "2007-10-02", "close": 21.681964813, "volume": 236.0}, {"date": "2007-10-03", "close": 23.43996196, "volume": 522.0}, {"date": "2007-10-04", "close": 22.267963862, "volume": 282.0}, {"date": "2007-10-08", "close": 22.267963862, "volume": 57.0}, {"date": "2007-10-09", "close": 22.853962911, "volume": 159.0}, {"date": "2007-10-10", "close": 22.853962911, "volume": 28.0}, {"date": "2007-10-11", "close": 22.853962911, "volume": 12.0}, {"date": "2007-10-12", "close": 22.853962911, "volume": 11.0}, {"date": "2007-10-15", "close": 21.681964813, "volume": 495.0}, {"date": "2007-10-16", "close": 22.853962911, "volume": 45.0}, {"date": "2007-10-17", "close": 22.853962911, "volume": 23.0}, {"date": "2007-10-19", "close": 22.267963862, "volume": 23.0}, {"date": "2007-10-22", "close": 22.853962911, "volume": 42.0}, {"date": "2007-10-29", "close": 19.337968617, "volume": 26.0}, {"date": "2007-10-30", "close": 19.337968617, "volume": 34.0}, {"date": "2007-10-31", "close": 18.751969568, "volume": 171.0}, {"date": "2007-11-01", "close": 18.751969568, "volume": 8.0}, {"date": "2007-11-02", "close": 18.751969568, "volume": 29.0}, {"date": "2007-11-05", "close": 18.751969568, "volume": 723.0}, {"date": "2007-11-06", "close": 15.821974323, "volume": 1024.0}, {"date": "2007-11-07", "close": 15.821974323, "volume": 45.0}, {"date": "2007-11-08", "close": 15.821974323, "volume": 48.0}, {"date": "2007-11-13", "close": 16.407973372, "volume": 20.0}, {"date": "2007-11-19", "close": 18.165970519, "volume": 41.0}, {"date": "2007-11-23", "close": 17.57997147, "volume": 46.0}, {"date": "2007-11-26", "close": 17.57997147, "volume": 5.0}, {"date": "2007-11-27", "close": 16.407973372, "volume": 14.0}, {"date": "2007-11-28", "close": 16.407973372, "volume": 14.0}, {"date": "2007-11-29", "close": 15.821974323, "volume": 256.0}, {"date": "2007-12-03", "close": 14.649976225, "volume": 464.0}, {"date": "2007-12-05", "close": 14.649976225, "volume": 256.0}, {"date": "2007-12-06", "close": 15.235975274, "volume": 916.0}, {"date": "2007-12-10", "close": 14.649976225, "volume": 156.0}, {"date": "2007-12-11", "close": 14.649976225, "volume": 54.0}, {"date": "2007-12-12", "close": 15.821974323, "volume": 1037.0}, {"date": "2007-12-13", "close": 15.821974323, "volume": 414.0}, {"date": "2007-12-17", "close": 15.235975274, "volume": 14.0}, {"date": "2007-12-18", "close": 15.235975274, "volume": 156.0}, {"date": "2007-12-19", "close": 14.649976225, "volume": 284.0}, {"date": "2007-12-31", "close": 14.063977176, "volume": 117.0}, {"date": "2008-01-02", "close": 13.477978127, "volume": 211.0}, {"date": "2008-01-03", "close": 15.821974323, "volume": 36.0}, {"date": "2008-01-09", "close": 18.165970519, "volume": 742.0}, {"date": "2008-01-11", "close": 18.751969568, "volume": 4265.0}, {"date": "2008-01-16", "close": 16.78503235, "volume": 23.0}, {"date": "2008-01-18", "close": 16.78503235, "volume": 209.0}, {"date": "2008-01-21", "close": 14.099427174, "volume": 216.0}, {"date": "2008-01-22", "close": 16.78503235, "volume": 30.0}, {"date": "2008-01-23", "close": 14.770828468, "volume": 0.0}, {"date": "2008-01-24", "close": 14.770828468, "volume": 5.0}, {"date": "2008-01-25", "close": 14.770828468, "volume": 30.0}, {"date": "2008-01-30", "close": 14.770828468, "volume": 4.0}, {"date": "2008-01-31", "close": 13.42802588, "volume": 625.0}, {"date": "2008-02-01", "close": 14.099427174, "volume": 134.0}, {"date": "2008-02-05", "close": 14.099427174, "volume": 37.0}, {"date": "2008-02-07", "close": 14.770828468, "volume": 30.0}, {"date": "2008-02-08", "close": 14.770828468, "volume": 0.0}, {"date": "2008-02-11", "close": 14.770828468, "volume": 2.0}, {"date": "2008-02-12", "close": 14.770828468, "volume": 578.0}, {"date": "2008-02-13", "close": 14.099427174, "volume": 4.0}, {"date": "2008-02-14", "close": 14.770828468, "volume": 1244.0}, {"date": "2008-02-18", "close": 14.770828468, "volume": 186.0}, {"date": "2008-02-19", "close": 15.442229762, "volume": 8.0}, {"date": "2008-02-20", "close": 16.78503235, "volume": 184.0}, {"date": "2008-02-22", "close": 16.113631056, "volume": 4.0}, {"date": "2008-02-25", "close": 16.113631056, "volume": 5.0}, {"date": "2008-02-29", "close": 16.78503235, "volume": 929.0}, {"date": "2008-03-03", "close": 20.14203882, "volume": 36.0}, {"date": "2008-03-04", "close": 16.113631056, "volume": 15.0}, {"date": "2008-03-05", "close": 16.113631056, "volume": 248.0}, {"date": "2008-03-06", "close": 16.113631056, "volume": 21.0}, {"date": "2008-03-07", "close": 16.113631056, "volume": 8.0}, {"date": "2008-03-10", "close": 16.113631056, "volume": 451.0}, {"date": "2008-03-13", "close": 12.756624586, "volume": 124.0}, {"date": "2008-03-14", "close": 12.756624586, "volume": 15.0}, {"date": "2008-03-18", "close": 16.113631056, "volume": 1913.0}, {"date": "2008-03-20", "close": 16.78503235, "volume": 596.0}, {"date": "2008-03-25", "close": 16.78503235, "volume": 28.0}, {"date": "2008-03-26", "close": 16.78503235, "volume": 35.0}, {"date": "2008-04-01", "close": 16.78503235, "volume": 4.0}, {"date": "2008-04-04", "close": 13.42802588, "volume": 395.0}, {"date": "2008-04-07", "close": 11.413821998, "volume": 10.0}, {"date": "2008-04-10", "close": 13.42802588, "volume": 78.0}, {"date": "2008-04-11", "close": 13.42802588, "volume": 42.0}, {"date": "2008-04-14", "close": 13.42802588, "volume": 343.0}, {"date": "2008-04-15", "close": 13.42802588, "volume": 15.0}, {"date": "2008-04-16", "close": 13.42802588, "volume": 30.0}, {"date": "2008-04-17", "close": 13.42802588, "volume": 3.0}, {"date": "2008-04-23", "close": 12.756624586, "volume": 9.0}, {"date": "2008-04-28", "close": 12.085223292, "volume": 25.0}, {"date": "2008-04-29", "close": 12.085223292, "volume": 75.0}, {"date": "2008-04-30", "close": 12.085223292, "volume": 3.0}, {"date": "2008-05-01", "close": 12.756624586, "volume": 3.0}, {"date": "2008-05-02", "close": 12.756624586, "volume": 206.0}, {"date": "2008-05-06", "close": 12.756624586, "volume": 635.0}, {"date": "2008-05-08", "close": 12.756624586, "volume": 3.0}, {"date": "2008-05-09", "close": 13.42802588, "volume": 5.0}, {"date": "2008-05-12", "close": 14.770828468, "volume": 443.0}, {"date": "2008-05-13", "close": 14.770828468, "volume": 119.0}, {"date": "2008-05-14", "close": 15.442229762, "volume": 521.0}, {"date": "2008-05-16", "close": 11.413821998, "volume": 30.0}, {"date": "2008-05-19", "close": 11.413821998, "volume": 30.0}, {"date": "2008-05-20", "close": 11.413821998, "volume": 7.0}, {"date": "2008-05-21", "close": 11.413821998, "volume": 22.0}, {"date": "2008-05-29", "close": 12.085223292, "volume": 10.0}, {"date": "2008-05-30", "close": 13.42802588, "volume": 149.0}, {"date": "2008-06-03", "close": 12.756624586, "volume": 164.0}, {"date": "2008-06-04", "close": 12.085223292, "volume": 32.0}, {"date": "2008-06-05", "close": 12.085223292, "volume": 65.0}, {"date": "2008-06-06", "close": 10.742420704, "volume": 260.0}, {"date": "2008-06-11", "close": 11.413821998, "volume": 487.0}, {"date": "2008-06-12", "close": 11.413821998, "volume": 22.0}, {"date": "2008-06-16", "close": 11.413821998, "volume": 87.0}, {"date": "2008-06-17", "close": 11.413821998, "volume": 1067.0}, {"date": "2008-06-18", "close": 11.413821998, "volume": 5.0}, {"date": "2008-06-19", "close": 11.413821998, "volume": 2.0}, {"date": "2008-06-20", "close": 12.085223292, "volume": 45.0}, {"date": "2008-06-23", "close": 11.413821998, "volume": 348.0}, {"date": "2008-06-24", "close": 11.413821998, "volume": 57.0}, {"date": "2008-06-25", "close": 11.413821998, "volume": 235.0}, {"date": "2008-06-26", "close": 10.07101941, "volume": 886.0}, {"date": "2008-06-27", "close": 13.42802588, "volume": 645.0}, {"date": "2008-06-30", "close": 10.07101941, "volume": 567.0}, {"date": "2008-07-10", "close": 10.742420704, "volume": 61.0}, {"date": "2008-07-15", "close": 13.42802588, "volume": 372.0}, {"date": "2008-07-24", "close": 12.085223292, "volume": 0.0}, {"date": "2008-07-25", "close": 12.085223292, "volume": 33.0}, {"date": "2008-07-28", "close": 12.085223292, "volume": 74.0}, {"date": "2008-07-29", "close": 12.085223292, "volume": 40.0}, {"date": "2008-07-30", "close": 12.085223292, "volume": 4.0}, {"date": "2008-08-12", "close": 12.085223292, "volume": 57.0}, {"date": "2008-08-19", "close": 12.085223292, "volume": 5.0}, {"date": "2008-08-21", "close": 12.085223292, "volume": 57.0}, {"date": "2008-08-27", "close": 12.085223292, "volume": 264.0}, {"date": "2008-08-28", "close": 12.085223292, "volume": 1019.0}, {"date": "2008-09-03", "close": 12.085223292, "volume": 170.0}, {"date": "2008-09-05", "close": 12.085223292, "volume": 298.0}, {"date": "2008-09-08", "close": 9.399618116, "volume": 6.0}, {"date": "2008-09-18", "close": 6.71401294, "volume": 326.0}, {"date": "2008-09-22", "close": 8.056815528, "volume": 13.0}, {"date": "2008-09-25", "close": 9.399618116, "volume": 74.0}, {"date": "2008-10-08", "close": 8.056815528, "volume": 22.0}, {"date": "2008-10-10", "close": 8.056815528, "volume": 199.0}, {"date": "2008-10-15", "close": 8.056815528, "volume": 1790.0}, {"date": "2008-10-20", "close": 8.728216822, "volume": 82.0}, {"date": "2008-10-21", "close": 8.056815528, "volume": 40.0}, {"date": "2008-10-23", "close": 8.056815528, "volume": 67.0}, {"date": "2008-10-29", "close": 6.71401294, "volume": 137.0}, {"date": "2008-10-30", "close": 6.71401294, "volume": 4.0}, {"date": "2008-11-05", "close": 10.07101941, "volume": 149.0}, {"date": "2008-11-06", "close": 10.07101941, "volume": 22.0}, {"date": "2008-11-07", "close": 10.07101941, "volume": 60.0}, {"date": "2008-11-10", "close": 13.42802588, "volume": 670.0}, {"date": "2008-11-11", "close": 14.770828468, "volume": 1626.0}, {"date": "2008-11-13", "close": 8.056815528, "volume": 259.0}, {"date": "2008-11-26", "close": 2.98400575, "volume": 1.0}, {"date": "2008-12-01", "close": 5.9680115, "volume": 20.0}, {"date": "2008-12-02", "close": 6.56481265, "volume": 1005.0}, {"date": "2008-12-03", "close": 8.3552161, "volume": 1.0}, {"date": "2008-12-09", "close": 7.75841495, "volume": 43.0}, {"date": "2008-12-10", "close": 8.3552161, "volume": 3133.0}, {"date": "2008-12-11", "close": 8.3552161, "volume": 419.0}, {"date": "2008-12-15", "close": 8.3552161, "volume": 94.0}, {"date": "2008-12-17", "close": 8.95201725, "volume": 59.0}, {"date": "2008-12-18", "close": 8.95201725, "volume": 394.0}, {"date": "2009-01-06", "close": 8.95201725, "volume": 240.0}, {"date": "2009-01-12", "close": 8.95201725, "volume": 0.0}, {"date": "2009-01-16", "close": 8.95201725, "volume": 37.0}, {"date": "2009-01-23", "close": 8.95201725, "volume": 168.0}, {"date": "2009-01-27", "close": 5.9680115, "volume": 447.0}, {"date": "2009-01-29", "close": 8.95201725, "volume": 19.0}, {"date": "2009-02-17", "close": 7.75841495, "volume": 76.0}, {"date": "2009-02-23", "close": 7.75841495, "volume": 8.0}, {"date": "2009-02-24", "close": 5.9680115, "volume": 715.0}, {"date": "2009-02-25", "close": 5.9680115, "volume": 34.0}, {"date": "2009-02-26", "close": 9.5488184, "volume": 2455.0}, {"date": "2009-03-05", "close": 13.72642645, "volume": 59.0}, {"date": "2009-03-17", "close": 10.7424207, "volume": 8.0}, {"date": "2009-03-23", "close": 10.7424207, "volume": 25.0}, {"date": "2009-03-26", "close": 8.95201725, "volume": 21.0}, {"date": "2009-03-30", "close": 8.95201725, "volume": 52.0}, {"date": "2009-03-31", "close": 8.95201725, "volume": 126.0}, {"date": "2009-04-02", "close": 10.14561955, "volume": 741.0}, {"date": "2009-04-07", "close": 9.5488184, "volume": 838.0}, {"date": "2009-04-08", "close": 9.5488184, "volume": 156.0}, {"date": "2009-04-14", "close": 10.14561955, "volume": 3166.0}, {"date": "2009-04-16", "close": 8.3552161, "volume": 142.0}, {"date": "2009-04-20", "close": 8.3552161, "volume": 14.0}, {"date": "2009-04-23", "close": 8.95201725, "volume": 0.0}, {"date": "2009-04-24", "close": 9.5488184, "volume": 0.0}, {"date": "2009-05-04", "close": 11.33922185, "volume": 10.0}, {"date": "2009-05-06", "close": 11.33922185, "volume": 299.0}, {"date": "2009-05-08", "close": 11.33922185, "volume": 44.0}, {"date": "2009-05-20", "close": 10.14561955, "volume": 67.0}, {"date": "2009-05-26", "close": 8.95201725, "volume": 0.0}, {"date": "2009-05-29", "close": 10.14561955, "volume": 762.0}, {"date": "2009-06-01", "close": 10.7424207, "volume": 540.0}, {"date": "2009-06-02", "close": 10.14561955, "volume": 151.0}, {"date": "2009-06-03", "close": 10.14561955, "volume": 335.0}, {"date": "2009-06-04", "close": 10.14561955, "volume": 104.0}, {"date": "2009-06-09", "close": 10.14561955, "volume": 22.0}, {"date": "2009-06-10", "close": 11.33922185, "volume": 754.0}, {"date": "2009-06-12", "close": 10.7424207, "volume": 163.0}, {"date": "2009-06-15", "close": 10.7424207, "volume": 56.0}, {"date": "2009-06-18", "close": 10.7424207, "volume": 71.0}, {"date": "2009-06-19", "close": 10.7424207, "volume": 84.0}, {"date": "2009-06-22", "close": 10.14561955, "volume": 651.0}, {"date": "2009-06-23", "close": 10.14561955, "volume": 108.0}, {"date": "2009-06-24", "close": 11.936023, "volume": 1038.0}, {"date": "2009-06-25", "close": 13.1296253, "volume": 84.0}, {"date": "2009-06-26", "close": 11.936023, "volume": 430.0}, {"date": "2009-06-29", "close": 11.936023, "volume": 281.0}, {"date": "2009-07-01", "close": 11.936023, "volume": 168.0}, {"date": "2009-07-02", "close": 11.936023, "volume": 117.0}, {"date": "2009-07-06", "close": 11.936023, "volume": 158.0}, {"date": "2009-07-08", "close": 11.936023, "volume": 75.0}, {"date": "2009-07-16", "close": 11.936023, "volume": 134.0}, {"date": "2009-07-22", "close": 10.7424207, "volume": 40.0}, {"date": "2009-07-28", "close": 11.936023, "volume": 181.0}, {"date": "2009-07-29", "close": 12.53282415, "volume": 20.0}, {"date": "2009-07-31", "close": 13.1296253, "volume": 511.0}, {"date": "2009-08-05", "close": 13.1296253, "volume": 97.0}, {"date": "2009-08-12", "close": 10.7424207, "volume": 40.0}, {"date": "2009-08-14", "close": 11.33922185, "volume": 28.0}, {"date": "2009-08-21", "close": 13.1296253, "volume": 1312.0}, {"date": "2009-08-27", "close": 10.7424207, "volume": 50.0}, {"date": "2009-09-04", "close": 12.53282415, "volume": 84.0}, {"date": "2009-09-08", "close": 12.53282415, "volume": 419.0}, {"date": "2009-09-15", "close": 12.53282415, "volume": 22.0}, {"date": "2009-09-17", "close": 10.7424207, "volume": 1106.0}, {"date": "2009-09-25", "close": 10.7424207, "volume": 838.0}, {"date": "2009-09-29", "close": 10.7424207, "volume": 31.0}, {"date": "2009-10-01", "close": 11.936023, "volume": 838.0}, {"date": "2009-10-02", "close": 11.33922185, "volume": 25.0}, {"date": "2009-10-05", "close": 11.33922185, "volume": 335.0}, {"date": "2009-10-07", "close": 11.33922185, "volume": 23.0}, {"date": "2009-10-08", "close": 11.33922185, "volume": 356.0}, {"date": "2009-10-09", "close": 13.1296253, "volume": 712.0}, {"date": "2009-10-12", "close": 11.936023, "volume": 2183.0}, {"date": "2009-10-13", "close": 11.33922185, "volume": 15.0}, {"date": "2009-10-20", "close": 11.33922185, "volume": 889.0}, {"date": "2009-10-22", "close": 11.936023, "volume": 1877.0}, {"date": "2009-10-27", "close": 11.936023, "volume": 1787.0}, {"date": "2009-10-28", "close": 20.88804025, "volume": 11430.0}, {"date": "2009-10-29", "close": 17.30723335, "volume": 6793.0}, {"date": "2009-10-30", "close": 19.69443795, "volume": 1692.0}, {"date": "2009-11-02", "close": 20.88804025, "volume": 2145.0}, {"date": "2009-11-03", "close": 21.4848414, "volume": 1634.0}, {"date": "2009-11-04", "close": 23.27524485, "volume": 1861.0}, {"date": "2009-11-05", "close": 20.88804025, "volume": 2435.0}, {"date": "2009-11-06", "close": 17.30723335, "volume": 9526.0}, {"date": "2009-11-09", "close": 16.7104322, "volume": 2115.0}, {"date": "2009-11-10", "close": 19.69443795, "volume": 865.0}, {"date": "2009-11-11", "close": 19.0976368, "volume": 267.0}, {"date": "2009-11-12", "close": 21.4848414, "volume": 915.0}, {"date": "2009-11-13", "close": 20.2912391, "volume": 972.0}, {"date": "2009-11-16", "close": 20.2912391, "volume": 268.0}, {"date": "2009-11-17", "close": 19.69443795, "volume": 377.0}, {"date": "2009-11-18", "close": 19.69443795, "volume": 412.0}, {"date": "2009-11-19", "close": 19.0976368, "volume": 392.0}, {"date": "2009-11-23", "close": 19.0976368, "volume": 82.0}, {"date": "2009-11-24", "close": 19.0976368, "volume": 193.0}, {"date": "2009-11-25", "close": 19.69443795, "volume": 156.0}, {"date": "2009-11-26", "close": 19.69443795, "volume": 436.0}, {"date": "2009-11-27", "close": 18.50083565, "volume": 343.0}, {"date": "2009-11-30", "close": 19.69443795, "volume": 218.0}, {"date": "2009-12-01", "close": 19.69443795, "volume": 289.0}, {"date": "2009-12-02", "close": 19.69443795, "volume": 586.0}, {"date": "2009-12-03", "close": 20.88804025, "volume": 1050.0}, {"date": "2009-12-07", "close": 20.2912391, "volume": 213.0}, {"date": "2009-12-08", "close": 20.88804025, "volume": 335.0}, {"date": "2009-12-10", "close": 19.69443795, "volume": 168.0}, {"date": "2009-12-14", "close": 20.88804025, "volume": 523.0}, {"date": "2009-12-16", "close": 20.2912391, "volume": 28.0}, {"date": "2009-12-17", "close": 20.2912391, "volume": 391.0}, {"date": "2009-12-18", "close": 20.2912391, "volume": 117.0}, {"date": "2009-12-21", "close": 19.69443795, "volume": 389.0}, {"date": "2009-12-22", "close": 19.0976368, "volume": 569.0}, {"date": "2009-12-23", "close": 18.50083565, "volume": 212.0}, {"date": "2009-12-24", "close": 20.88804025, "volume": 151.0}, {"date": "2009-12-29", "close": 20.88804025, "volume": 47.0}, {"date": "2009-12-31", "close": 20.88804025, "volume": 101.0}, {"date": "2010-01-04", "close": 20.88804025, "volume": 24.0}, {"date": "2010-01-05", "close": 18.50083565, "volume": 704.0}, {"date": "2010-01-06", "close": 19.69443795, "volume": 544.0}, {"date": "2010-01-07", "close": 21.4848414, "volume": 25.0}, {"date": "2010-01-11", "close": 20.88804025, "volume": 251.0}, {"date": "2010-01-12", "close": 19.69443795, "volume": 80.0}, {"date": "2010-01-13", "close": 18.50083565, "volume": 198.0}, {"date": "2010-01-14", "close": 20.2912391, "volume": 499.0}, {"date": "2010-01-15", "close": 20.88804025, "volume": 251.0}, {"date": "2010-01-19", "close": 20.2912391, "volume": 195.0}, {"date": "2010-01-21", "close": 19.0976368, "volume": 168.0}, {"date": "2010-01-25", "close": 19.0976368, "volume": 167.0}, {"date": "2010-01-27", "close": 18.50083565, "volume": 186.0}, {"date": "2010-01-28", "close": 17.9040345, "volume": 1322.0}, {"date": "2010-02-01", "close": 17.9040345, "volume": 22.0}, {"date": "2010-02-02", "close": 17.9040345, "volume": 168.0}, {"date": "2010-02-03", "close": 20.2912391, "volume": 293.0}, {"date": "2010-02-05", "close": 18.50083565, "volume": 134.0}, {"date": "2010-02-08", "close": 23.27524485, "volume": 2011.0}, {"date": "2010-02-09", "close": 19.0976368, "volume": 1128.0}, {"date": "2010-02-10", "close": 21.4848414, "volume": 615.0}, {"date": "2010-02-11", "close": 20.88804025, "volume": 34.0}, {"date": "2010-02-15", "close": 19.0976368, "volume": 503.0}, {"date": "2010-02-16", "close": 19.69443795, "volume": 201.0}, {"date": "2010-02-17", "close": 19.0976368, "volume": 1129.0}, {"date": "2010-02-18", "close": 19.0976368, "volume": 209.0}, {"date": "2010-02-22", "close": 20.2912391, "volume": 73.0}, {"date": "2010-02-23", "close": 17.9040345, "volume": 1680.0}, {"date": "2010-02-24", "close": 20.2912391, "volume": 7.0}, {"date": "2010-03-01", "close": 20.2912391, "volume": 436.0}, {"date": "2010-03-02", "close": 20.88804025, "volume": 332.0}, {"date": "2010-03-03", "close": 20.88804025, "volume": 1029.0}, {"date": "2010-03-04", "close": 17.9040345, "volume": 1261.0}, {"date": "2010-03-05", "close": 19.0976368, "volume": 31.0}, {"date": "2010-03-10", "close": 19.0976368, "volume": 289.0}, {"date": "2010-03-11", "close": 19.0976368, "volume": 59.0}, {"date": "2010-03-12", "close": 19.0976368, "volume": 469.0}, {"date": "2010-03-15", "close": 19.0976368, "volume": 130.0}, {"date": "2010-03-16", "close": 20.2912391, "volume": 2798.0}, {"date": "2010-03-18", "close": 19.0976368, "volume": 6.0}, {"date": "2010-03-19", "close": 20.2912391, "volume": 838.0}, {"date": "2010-03-22", "close": 20.2912391, "volume": 65.0}, {"date": "2010-03-23", "close": 20.88804025, "volume": 302.0}, {"date": "2010-03-24", "close": 20.2912391, "volume": 208.0}, {"date": "2010-03-25", "close": 19.69443795, "volume": 84.0}, {"date": "2010-03-30", "close": 19.69443795, "volume": 479.0}, {"date": "2010-03-31", "close": 19.69443795, "volume": 28.0}, {"date": "2010-04-01", "close": 20.2912391, "volume": 168.0}, {"date": "2010-04-06", "close": 19.69443795, "volume": 79.0}, {"date": "2010-04-07", "close": 19.0976368, "volume": 28.0}, {"date": "2010-04-09", "close": 19.0976368, "volume": 72.0}, {"date": "2010-04-12", "close": 20.2912391, "volume": 55.0}, {"date": "2010-04-16", "close": 20.2912391, "volume": 491.0}, {"date": "2010-04-19", "close": 21.4848414, "volume": 792.0}, {"date": "2010-04-20", "close": 20.2912391, "volume": 360.0}, {"date": "2010-04-21", "close": 18.50083565, "volume": 362.0}, {"date": "2010-04-27", "close": 16.11363105, "volume": 7801.0}, {"date": "2010-04-28", "close": 17.30723335, "volume": 1025.0}, {"date": "2010-05-03", "close": 16.7104322, "volume": 1005.0}, {"date": "2010-05-04", "close": 16.7104322, "volume": 300.0}, {"date": "2010-05-05", "close": 17.30723335, "volume": 1502.0}, {"date": "2010-05-07", "close": 17.9040345, "volume": 960.0}, {"date": "2010-05-10", "close": 18.50083565, "volume": 28.0}, {"date": "2010-05-11", "close": 17.9040345, "volume": 53.0}, {"date": "2010-05-12", "close": 17.9040345, "volume": 190.0}, {"date": "2010-05-14", "close": 17.9040345, "volume": 20.0}, {"date": "2010-05-18", "close": 17.9040345, "volume": 205.0}, {"date": "2010-05-20", "close": 17.9040345, "volume": 80.0}, {"date": "2010-05-21", "close": 17.9040345, "volume": 607.0}, {"date": "2010-05-25", "close": 17.9040345, "volume": 1369.0}, {"date": "2010-05-26", "close": 17.9040345, "volume": 419.0}, {"date": "2010-05-27", "close": 17.9040345, "volume": 8.0}, {"date": "2010-05-28", "close": 17.9040345, "volume": 131.0}, {"date": "2010-06-02", "close": 17.9040345, "volume": 1676.0}, {"date": "2010-06-07", "close": 17.9040345, "volume": 193.0}, {"date": "2010-06-09", "close": 17.9040345, "volume": 12.0}, {"date": "2010-06-17", "close": 16.7104322, "volume": 366.0}, {"date": "2010-06-21", "close": 16.7104322, "volume": 42.0}, {"date": "2010-06-24", "close": 16.11363105, "volume": 184.0}, {"date": "2010-06-25", "close": 16.11363105, "volume": 6.0}, {"date": "2010-06-30", "close": 17.30723335, "volume": 162.0}, {"date": "2010-07-02", "close": 17.9040345, "volume": 16.0}, {"date": "2010-07-05", "close": 17.30723335, "volume": 168.0}, {"date": "2010-07-06", "close": 17.30723335, "volume": 246.0}, {"date": "2010-07-13", "close": 17.9040345, "volume": 385.0}, {"date": "2010-07-16", "close": 17.9040345, "volume": 348.0}, {"date": "2010-07-19", "close": 17.9040345, "volume": 28.0}, {"date": "2010-07-20", "close": 17.9040345, "volume": 230.0}, {"date": "2010-07-21", "close": 19.0976368, "volume": 312.0}, {"date": "2010-07-28", "close": 18.50083565, "volume": 346.0}, {"date": "2010-07-29", "close": 18.50083565, "volume": 81.0}, {"date": "2010-07-30", "close": 18.50083565, "volume": 161.0}, {"date": "2010-08-02", "close": 19.0976368, "volume": 7.0}, {"date": "2010-08-03", "close": 17.9040345, "volume": 284.0}, {"date": "2010-08-04", "close": 17.9040345, "volume": 163.0}, {"date": "2010-08-05", "close": 17.9040345, "volume": 238.0}, {"date": "2010-08-10", "close": 17.9040345, "volume": 147.0}, {"date": "2010-08-11", "close": 17.30723335, "volume": 603.0}, {"date": "2010-08-13", "close": 17.9040345, "volume": 764.0}, {"date": "2010-08-18", "close": 17.30723335, "volume": 101.0}, {"date": "2010-08-23", "close": 17.30723335, "volume": 289.0}, {"date": "2010-08-24", "close": 17.30723335, "volume": 23.0}, {"date": "2010-08-25", "close": 14.3232276, "volume": 2094.0}, {"date": "2010-08-30", "close": 14.3232276, "volume": 34.0}, {"date": "2010-09-01", "close": 13.72642645, "volume": 34.0}, {"date": "2010-09-08", "close": 17.30723335, "volume": 1383.0}, {"date": "2010-09-10", "close": 17.30723335, "volume": 49.0}, {"date": "2010-09-15", "close": 16.7104322, "volume": 470.0}, {"date": "2010-09-16", "close": 17.9040345, "volume": 1005.0}, {"date": "2010-09-17", "close": 17.9040345, "volume": 34.0}, {"date": "2010-09-23", "close": 17.9040345, "volume": 216.0}, {"date": "2010-09-24", "close": 18.50083565, "volume": 50.0}, {"date": "2010-09-27", "close": 18.50083565, "volume": 50.0}, {"date": "2010-09-28", "close": 18.50083565, "volume": 117.0}, {"date": "2010-09-29", "close": 19.0976368, "volume": 1859.0}, {"date": "2010-10-04", "close": 19.0976368, "volume": 117.0}, {"date": "2010-10-06", "close": 19.0976368, "volume": 85.0}, {"date": "2010-10-12", "close": 17.9040345, "volume": 347.0}, {"date": "2010-10-13", "close": 17.9040345, "volume": 134.0}, {"date": "2010-10-14", "close": 17.9040345, "volume": 0.0}, {"date": "2010-10-15", "close": 17.9040345, "volume": 3.0}, {"date": "2010-10-21", "close": 17.9040345, "volume": 368.0}, {"date": "2010-10-26", "close": 17.9040345, "volume": 140.0}, {"date": "2010-10-27", "close": 18.50083565, "volume": 56.0}, {"date": "2010-10-28", "close": 17.30723335, "volume": 148.0}, {"date": "2010-10-29", "close": 19.0976368, "volume": 117.0}, {"date": "2010-11-08", "close": 17.9040345, "volume": 5302.0}, {"date": "2010-11-15", "close": 17.9040345, "volume": 302.0}, {"date": "2010-11-22", "close": 18.50083565, "volume": 1005.0}, {"date": "2010-11-24", "close": 17.30723335, "volume": 80.0}, {"date": "2010-11-25", "close": 18.50083565, "volume": 168.0}, {"date": "2010-11-26", "close": 17.30723335, "volume": 116.0}, {"date": "2010-11-30", "close": 18.50083565, "volume": 838.0}, {"date": "2010-12-01", "close": 19.0976368, "volume": 34.0}, {"date": "2010-12-03", "close": 17.9040345, "volume": 168.0}, {"date": "2010-12-17", "close": 17.9040345, "volume": 140.0}, {"date": "2010-12-20", "close": 18.50083565, "volume": 112.0}, {"date": "2010-12-22", "close": 17.30723335, "volume": 6.0}, {"date": "2011-01-04", "close": 17.9040345, "volume": 67.0}, {"date": "2011-01-05", "close": 17.30723335, "volume": 901.0}, {"date": "2011-01-07", "close": 17.9040345, "volume": 476.0}, {"date": "2011-01-10", "close": 17.9040345, "volume": 40.0}, {"date": "2011-01-13", "close": 17.9040345, "volume": 88.0}, {"date": "2011-01-17", "close": 17.30723335, "volume": 1257.0}, {"date": "2011-01-18", "close": 17.30723335, "volume": 419.0}, {"date": "2011-01-20", "close": 17.9040345, "volume": 503.0}, {"date": "2011-01-25", "close": 17.9040345, "volume": 744.0}, {"date": "2011-01-27", "close": 17.9040345, "volume": 332.0}, {"date": "2011-01-28", "close": 16.7104322, "volume": 93.0}, {"date": "2011-01-31", "close": 16.7104322, "volume": 84.0}, {"date": "2011-02-02", "close": 16.7104322, "volume": 283.0}, {"date": "2011-02-07", "close": 17.9040345, "volume": 25.0}, {"date": "2011-02-14", "close": 19.0976368, "volume": 420.0}, {"date": "2011-02-17", "close": 19.0976368, "volume": 117.0}, {"date": "2011-02-18", "close": 19.0976368, "volume": 112.0}, {"date": "2011-02-22", "close": 20.88804025, "volume": 251.0}, {"date": "2011-02-23", "close": 21.4848414, "volume": 104.0}, {"date": "2011-02-25", "close": 19.69443795, "volume": 134.0}, {"date": "2011-02-28", "close": 19.69443795, "volume": 318.0}, {"date": "2011-03-02", "close": 19.69443795, "volume": 503.0}, {"date": "2011-03-11", "close": 19.69443795, "volume": 36.0}, {"date": "2011-03-14", "close": 19.69443795, "volume": 3186.0}, {"date": "2011-03-15", "close": 20.2912391, "volume": 1726.0}, {"date": "2011-03-16", "close": 19.0976368, "volume": 405.0}, {"date": "2011-03-17", "close": 17.9040345, "volume": 2.0}, {"date": "2011-03-18", "close": 17.9040345, "volume": 62.0}, {"date": "2011-03-25", "close": 17.9040345, "volume": 455.0}, {"date": "2011-03-29", "close": 17.30723335, "volume": 1348.0}, {"date": "2011-03-30", "close": 17.9040345, "volume": 508.0}, {"date": "2011-03-31", "close": 17.9040345, "volume": 27.0}, {"date": "2011-04-04", "close": 17.9040345, "volume": 28.0}, {"date": "2011-04-05", "close": 17.9040345, "volume": 1014.0}, {"date": "2011-04-11", "close": 19.0976368, "volume": 335.0}, {"date": "2011-04-12", "close": 20.2912391, "volume": 44.0}, {"date": "2011-04-18", "close": 19.0976368, "volume": 1676.0}, {"date": "2011-04-19", "close": 17.30723335, "volume": 2039.0}, {"date": "2011-04-21", "close": 17.30723335, "volume": 36.0}, {"date": "2011-05-16", "close": 18.50083565, "volume": 620.0}, {"date": "2011-05-17", "close": 17.9040345, "volume": 1005.0}, {"date": "2011-05-18", "close": 19.69443795, "volume": 3260.0}, {"date": "2011-05-19", "close": 19.69443795, "volume": 2435.0}, {"date": "2011-05-20", "close": 21.4848414, "volume": 1391.0}, {"date": "2011-05-23", "close": 22.6784437, "volume": 2554.0}, {"date": "2011-05-24", "close": 22.08164255, "volume": 269.0}, {"date": "2011-05-25", "close": 22.6784437, "volume": 615.0}, {"date": "2011-05-26", "close": 22.6784437, "volume": 2020.0}, {"date": "2011-05-27", "close": 22.380043125, "volume": 846.0}, {"date": "2011-05-30", "close": 23.27524485, "volume": 978.0}, {"date": "2011-05-31", "close": 25.0656483, "volume": 2337.0}, {"date": "2011-06-01", "close": 24.46884715, "volume": 541.0}, {"date": "2011-06-02", "close": 23.872046, "volume": 1648.0}, {"date": "2011-06-03", "close": 25.364048875, "volume": 1920.0}, {"date": "2011-06-06", "close": 17.30723335, "volume": 1950.0}, {"date": "2011-06-07", "close": 17.9040345, "volume": 519.0}, {"date": "2011-06-08", "close": 17.605633925, "volume": 94.0}, {"date": "2011-06-09", "close": 16.7104322, "volume": 416.0}, {"date": "2011-06-14", "close": 16.7104322, "volume": 168.0}, {"date": "2011-06-17", "close": 12.53282415, "volume": 45.0}, {"date": "2011-06-20", "close": 14.3232276, "volume": 52.0}, {"date": "2011-06-22", "close": 16.11363105, "volume": 251.0}, {"date": "2011-06-23", "close": 13.72642645, "volume": 39.0}, {"date": "2011-06-24", "close": 13.72642645, "volume": 216.0}, {"date": "2011-06-27", "close": 13.1296253, "volume": 61.0}, {"date": "2011-07-04", "close": 12.53282415, "volume": 98.0}, {"date": "2011-07-06", "close": 12.53282415, "volume": 419.0}, {"date": "2011-07-11", "close": 14.024827025, "volume": 64.0}, {"date": "2011-07-12", "close": 12.831224725, "volume": 37.0}, {"date": "2011-07-13", "close": 12.53282415, "volume": 419.0}, {"date": "2011-07-14", "close": 12.53282415, "volume": 533.0}, {"date": "2011-07-15", "close": 9.847218975, "volume": 64.0}, {"date": "2011-07-18", "close": 9.847218975, "volume": 530.0}, {"date": "2011-07-19", "close": 9.5488184, "volume": 419.0}, {"date": "2011-07-20", "close": 11.936023, "volume": 63.0}, {"date": "2011-07-26", "close": 13.1296253, "volume": 653.0}, {"date": "2011-08-05", "close": 9.5488184, "volume": 1888.0}, {"date": "2011-08-08", "close": 9.250417825, "volume": 126.0}, {"date": "2011-08-09", "close": 9.250417825, "volume": 42.0}, {"date": "2011-08-10", "close": 9.5488184, "volume": 45.0}, {"date": "2011-08-15", "close": 9.847218975, "volume": 55.0}, {"date": "2011-08-16", "close": 9.5488184, "volume": 200.0}, {"date": "2011-08-17", "close": 9.5488184, "volume": 69.0}, {"date": "2011-08-23", "close": 9.5488184, "volume": 341.0}, {"date": "2011-08-31", "close": 11.637622425, "volume": 335.0}, {"date": "2011-09-01", "close": 11.637622425, "volume": 656.0}, {"date": "2011-09-02", "close": 11.936023, "volume": 362.0}, {"date": "2011-09-13", "close": 10.7424207, "volume": 1676.0}, {"date": "2011-09-22", "close": 10.444020125, "volume": 263.0}, {"date": "2011-09-29", "close": 9.5488184, "volume": 352.0}, {"date": "2011-10-03", "close": 9.5488184, "volume": 34.0}, {"date": "2011-10-04", "close": 9.5488184, "volume": 518.0}, {"date": "2011-10-11", "close": 9.847218975, "volume": 335.0}, {"date": "2011-10-14", "close": 10.14561955, "volume": 177.0}, {"date": "2011-10-17", "close": 10.7424207, "volume": 54.0}, {"date": "2011-10-28", "close": 10.14561955, "volume": 3.0}, {"date": "2011-10-31", "close": 10.14561955, "volume": 68.0}, {"date": "2011-11-03", "close": 9.5488184, "volume": 307.0}, {"date": "2011-11-11", "close": 8.95201725, "volume": 988.0}, {"date": "2011-11-16", "close": 9.5488184, "volume": 809.0}, {"date": "2011-11-21", "close": 9.5488184, "volume": 54.0}, {"date": "2011-12-01", "close": 10.14561955, "volume": 168.0}, {"date": "2011-12-08", "close": 10.14561955, "volume": 56.0}, {"date": "2011-12-09", "close": 10.14561955, "volume": 251.0}, {"date": "2011-12-19", "close": 6.863213225, "volume": 41.0}, {"date": "2011-12-30", "close": 6.863213225, "volume": 11.0}, {"date": "2012-01-13", "close": 7.460014375, "volume": 98.0}, {"date": "2012-01-27", "close": 8.95201725, "volume": 152.0}, {"date": "2012-02-14", "close": 7.75841495, "volume": 3.0}, {"date": "2012-02-15", "close": 7.75841495, "volume": 90.0}, {"date": "2012-02-17", "close": 7.75841495, "volume": 9.0}, {"date": "2012-02-20", "close": 7.75841495, "volume": 103.0}, {"date": "2012-02-22", "close": 8.3552161, "volume": 168.0}, {"date": "2012-02-28", "close": 8.056815525, "volume": 107.0}, {"date": "2012-03-16", "close": 8.653616675, "volume": 78.0}, {"date": "2012-04-02", "close": 8.95201725, "volume": 3.0}, {"date": "2012-04-11", "close": 8.95201725, "volume": 254.0}, {"date": "2012-05-01", "close": 5.37121035, "volume": 838.0}, {"date": "2012-05-10", "close": 5.37121035, "volume": 50.0}, {"date": "2012-05-18", "close": 5.37121035, "volume": 84.0}, {"date": "2012-05-25", "close": 6.266412075, "volume": 620.0}, {"date": "2012-05-28", "close": 6.863213225, "volume": 84.0}, {"date": "2012-06-06", "close": 5.01312966, "volume": 360.0}, {"date": "2012-06-07", "close": 5.72929104, "volume": 781.0}, {"date": "2012-06-13", "close": 5.788971155, "volume": 604.0}, {"date": "2012-06-14", "close": 5.788971155, "volume": 59.0}, {"date": "2012-06-25", "close": 5.37121035, "volume": 34.0}, {"date": "2012-06-26", "close": 5.37121035, "volume": 128.0}, {"date": "2012-06-27", "close": 5.37121035, "volume": 89.0}, {"date": "2012-07-05", "close": 5.37121035, "volume": 24.0}, {"date": "2012-07-11", "close": 5.9680115, "volume": 6.0}, {"date": "2012-07-30", "close": 6.863213225, "volume": 128.0}, {"date": "2012-08-01", "close": 6.56481265, "volume": 335.0}, {"date": "2012-08-06", "close": 6.56481265, "volume": 77.0}, {"date": "2012-08-30", "close": 6.266412075, "volume": 838.0}, {"date": "2012-08-31", "close": 5.9680115, "volume": 419.0}, {"date": "2012-09-03", "close": 5.9680115, "volume": 824.0}, {"date": "2012-09-05", "close": 5.9680115, "volume": 268.0}, {"date": "2012-09-14", "close": 6.863213225, "volume": 32.0}, {"date": "2012-09-17", "close": 6.863213225, "volume": 488.0}, {"date": "2012-09-21", "close": 6.863213225, "volume": 88.0}, {"date": "2012-09-26", "close": 5.9680115, "volume": 180.0}, {"date": "2012-10-04", "close": 5.9680115, "volume": 15.0}, {"date": "2012-10-05", "close": 6.863213225, "volume": 87.0}, {"date": "2012-10-08", "close": 7.75841495, "volume": 64.0}, {"date": "2012-10-09", "close": 5.9680115, "volume": 419.0}, {"date": "2012-10-12", "close": 6.266412075, "volume": 56.0}, {"date": "2012-10-23", "close": 5.669610925, "volume": 330.0}, {"date": "2012-10-24", "close": 5.9680115, "volume": 519.0}, {"date": "2012-10-25", "close": 5.669610925, "volume": 40.0}, {"date": "2012-10-29", "close": 5.9680115, "volume": 6.0}, {"date": "2012-10-31", "close": 5.9680115, "volume": 101.0}, {"date": "2012-11-30", "close": 5.9680115, "volume": 145.0}, {"date": "2012-12-03", "close": 5.9680115, "volume": 17.0}, {"date": "2012-12-04", "close": 5.9680115, "volume": 30.0}, {"date": "2012-12-11", "close": 17.008832775, "volume": 7338.0}, {"date": "2012-12-12", "close": 15.218429325, "volume": 5406.0}, {"date": "2012-12-13", "close": 16.11363105, "volume": 5674.0}, {"date": "2012-12-14", "close": 16.11363105, "volume": 251.0}, {"date": "2012-12-17", "close": 16.412031625, "volume": 523.0}, {"date": "2012-12-18", "close": 17.008832775, "volume": 349.0}, {"date": "2012-12-20", "close": 17.605633925, "volume": 2270.0}, {"date": "2012-12-21", "close": 17.30723335, "volume": 911.0}, {"date": "2012-12-24", "close": 16.7104322, "volume": 728.0}, {"date": "2012-12-31", "close": 17.30723335, "volume": 188.0}, {"date": "2013-01-02", "close": 17.9040345, "volume": 75.0}, {"date": "2013-01-03", "close": 19.69443795, "volume": 980.0}, {"date": "2013-01-04", "close": 19.69443795, "volume": 15.0}, {"date": "2013-01-07", "close": 19.69443795, "volume": 203.0}, {"date": "2013-01-10", "close": 18.202435075, "volume": 117.0}, {"date": "2013-01-11", "close": 18.202435075, "volume": 377.0}, {"date": "2013-01-14", "close": 18.50083565, "volume": 1144.0}, {"date": "2013-01-15", "close": 18.50083565, "volume": 1206.0}, {"date": "2013-01-16", "close": 19.396037375, "volume": 168.0}, {"date": "2013-01-18", "close": 18.50083565, "volume": 69.0}, {"date": "2013-01-21", "close": 19.396037375, "volume": 503.0}, {"date": "2013-01-22", "close": 19.69443795, "volume": 891.0}, {"date": "2013-01-23", "close": 20.2912391, "volume": 1146.0}, {"date": "2013-01-24", "close": 19.992838525, "volume": 351.0}, {"date": "2013-01-29", "close": 21.4848414, "volume": 2786.0}, {"date": "2013-01-30", "close": 22.380043125, "volume": 313.0}, {"date": "2013-02-01", "close": 22.08164255, "volume": 1443.0}, {"date": "2013-02-04", "close": 23.872046, "volume": 4344.0}, {"date": "2013-02-05", "close": 22.08164255, "volume": 1936.0}, {"date": "2013-02-06", "close": 22.6784437, "volume": 2182.0}, {"date": "2013-02-07", "close": 23.872046, "volume": 2062.0}, {"date": "2013-02-08", "close": 23.872046, "volume": 565.0}, {"date": "2013-02-11", "close": 25.0656483, "volume": 508.0}, {"date": "2013-02-12", "close": 24.170446575, "volume": 151.0}, {"date": "2013-02-13", "close": 24.46884715, "volume": 22.0}, {"date": "2013-02-14", "close": 24.46884715, "volume": 178.0}, {"date": "2013-02-15", "close": 24.170446575, "volume": 335.0}, {"date": "2013-02-18", "close": 25.0656483, "volume": 142.0}, {"date": "2013-02-20", "close": 25.0656483, "volume": 318.0}, {"date": "2013-02-21", "close": 24.46884715, "volume": 838.0}, {"date": "2013-02-22", "close": 24.170446575, "volume": 251.0}, {"date": "2013-02-26", "close": 25.0656483, "volume": 331.0}, {"date": "2013-02-28", "close": 24.767247725, "volume": 419.0}, {"date": "2013-03-01", "close": 24.46884715, "volume": 499.0}, {"date": "2013-03-04", "close": 24.46884715, "volume": 1821.0}, {"date": "2013-03-05", "close": 24.46884715, "volume": 576.0}, {"date": "2013-03-06", "close": 24.46884715, "volume": 1483.0}, {"date": "2013-03-08", "close": 24.46884715, "volume": 235.0}, {"date": "2013-03-11", "close": 26.2592506, "volume": 3893.0}, {"date": "2013-03-13", "close": 26.557651175, "volume": 838.0}, {"date": "2013-03-18", "close": 26.2592506, "volume": 1206.0}, {"date": "2013-03-20", "close": 26.557651175, "volume": 101.0}, {"date": "2013-03-27", "close": 26.557651175, "volume": 1072.0}, {"date": "2013-03-28", "close": 27.4528529, "volume": 1005.0}, {"date": "2013-04-02", "close": 28.04965405, "volume": 1007.0}, {"date": "2013-04-03", "close": 28.04965405, "volume": 1106.0}, {"date": "2013-04-04", "close": 28.04965405, "volume": 117.0}, {"date": "2013-04-05", "close": 28.04965405, "volume": 1851.0}, {"date": "2013-04-09", "close": 27.751253475, "volume": 212.0}, {"date": "2013-04-10", "close": 29.24325635, "volume": 3937.0}, {"date": "2013-04-11", "close": 29.8400575, "volume": 1776.0}, {"date": "2013-04-15", "close": 28.04965405, "volume": 134.0}, {"date": "2013-04-17", "close": 29.8400575, "volume": 1223.0}, {"date": "2013-04-18", "close": 29.8400575, "volume": 754.0}, {"date": "2013-04-22", "close": 29.8400575, "volume": 17.0}, {"date": "2013-04-24", "close": 28.6464552, "volume": 469.0}, {"date": "2013-04-26", "close": 32.82406325, "volume": 11060.0}, {"date": "2013-04-29", "close": 34.316066125, "volume": 31436.0}, {"date": "2013-04-30", "close": 35.21126785, "volume": 14827.0}, {"date": "2013-05-01", "close": 34.6144667, "volume": 4988.0}, {"date": "2013-05-02", "close": 27.8128125, "volume": 1020.0}, {"date": "2013-05-03", "close": 27.19475, "volume": 529.0}, {"date": "2013-05-06", "close": 27.19475, "volume": 413.0}, {"date": "2013-05-07", "close": 25.958625, "volume": 795.0}, {"date": "2013-05-08", "close": 25.3405625, "volume": 646.0}, {"date": "2013-05-09", "close": 25.3405625, "volume": 202.0}, {"date": "2013-05-13", "close": 25.958625, "volume": 283.0}, {"date": "2013-05-14", "close": 26.5766875, "volume": 55.0}, {"date": "2013-05-15", "close": 27.19475, "volume": 998.0}, {"date": "2013-05-17", "close": 27.19475, "volume": 44.0}, {"date": "2013-05-21", "close": 26.5766875, "volume": 404.0}, {"date": "2013-05-23", "close": 25.3405625, "volume": 2.0}, {"date": "2013-05-24", "close": 29.0489375, "volume": 59.0}, {"date": "2013-05-27", "close": 26.5766875, "volume": 9.0}, {"date": "2013-06-04", "close": 27.8128125, "volume": 353.0}, {"date": "2013-06-07", "close": 27.19475, "volume": 202.0}, {"date": "2013-06-11", "close": 27.19475, "volume": 364.0}, {"date": "2013-06-12", "close": 28.430875, "volume": 1307.0}, {"date": "2013-06-13", "close": 27.19475, "volume": 448.0}, {"date": "2013-06-14", "close": 27.19475, "volume": 6666.0}, {"date": "2013-06-17", "close": 27.19475, "volume": 2932.0}, {"date": "2013-06-18", "close": 27.19475, "volume": 601.0}, {"date": "2013-06-19", "close": 24.7225, "volume": 852.0}, {"date": "2013-06-20", "close": 26.5766875, "volume": 816.0}, {"date": "2013-06-21", "close": 25.3405625, "volume": 439.0}, {"date": "2013-06-24", "close": 26.5766875, "volume": 2187.0}, {"date": "2013-06-26", "close": 25.3405625, "volume": 552.0}, {"date": "2013-06-27", "close": 25.3405625, "volume": 20.0}, {"date": "2013-06-28", "close": 25.3405625, "volume": 89.0}, {"date": "2013-07-01", "close": 27.8128125, "volume": 101.0}, {"date": "2013-07-05", "close": 27.19475, "volume": 138.0}, {"date": "2013-07-08", "close": 27.19475, "volume": 98.0}, {"date": "2013-07-09", "close": 27.19475, "volume": 89.0}, {"date": "2013-07-10", "close": 27.8128125, "volume": 77.0}, {"date": "2013-07-16", "close": 27.19475, "volume": 77.0}, {"date": "2013-07-18", "close": 27.19475, "volume": 202.0}, {"date": "2013-07-26", "close": 27.19475, "volume": 8.0}, {"date": "2013-08-01", "close": 32.13925, "volume": 4159.0}, {"date": "2013-08-02", "close": 29.667, "volume": 202.0}, {"date": "2013-08-05", "close": 34.6115, "volume": 1978.0}, {"date": "2013-08-06", "close": 35.2295625, "volume": 874.0}, {"date": "2013-08-08", "close": 35.2295625, "volume": 603.0}, {"date": "2013-08-09", "close": 35.2295625, "volume": 809.0}, {"date": "2013-08-13", "close": 35.2295625, "volume": 383.0}, {"date": "2013-08-14", "close": 35.2295625, "volume": 235.0}, {"date": "2013-08-15", "close": 35.2295625, "volume": 770.0}, {"date": "2013-08-20", "close": 32.7573125, "volume": 19.0}, {"date": "2013-08-23", "close": 33.375375, "volume": 113.0}, {"date": "2013-08-26", "close": 32.7573125, "volume": 493.0}, {"date": "2013-09-02", "close": 35.2295625, "volume": 558.0}, {"date": "2013-09-03", "close": 35.2295625, "volume": 610.0}, {"date": "2013-09-04", "close": 35.2295625, "volume": 809.0}, {"date": "2013-09-05", "close": 33.9934375, "volume": 18.0}, {"date": "2013-09-12", "close": 33.9934375, "volume": 40.0}, {"date": "2013-09-13", "close": 34.6115, "volume": 670.0}, {"date": "2013-09-16", "close": 37.08375, "volume": 15.0}, {"date": "2013-09-17", "close": 34.6115, "volume": 8.0}, {"date": "2013-09-18", "close": 34.6115, "volume": 340.0}, {"date": "2013-09-19", "close": 34.6115, "volume": 412.0}, {"date": "2013-09-23", "close": 34.6115, "volume": 89.0}, {"date": "2013-09-24", "close": 34.6115, "volume": 744.0}, {"date": "2013-09-25", "close": 33.9934375, "volume": 167.0}, {"date": "2013-09-26", "close": 33.375375, "volume": 244.0}, {"date": "2013-10-01", "close": 33.9934375, "volume": 12.0}, {"date": "2013-10-03", "close": 34.6115, "volume": 28.0}, {"date": "2013-10-04", "close": 30.903125, "volume": 97.0}, {"date": "2013-10-07", "close": 30.903125, "volume": 32.0}, {"date": "2013-10-08", "close": 30.903125, "volume": 324.0}, {"date": "2013-10-10", "close": 29.0489375, "volume": 40.0}, {"date": "2013-10-11", "close": 37.08375, "volume": 3146.0}, {"date": "2013-10-14", "close": 38.9379375, "volume": 4064.0}, {"date": "2013-10-15", "close": 36.4656875, "volume": 2027.0}, {"date": "2013-10-16", "close": 38.9379375, "volume": 5790.0}, {"date": "2013-10-17", "close": 24.1044375, "volume": 4524.0}, {"date": "2013-10-18", "close": 24.1044375, "volume": 1160.0}, {"date": "2013-10-21", "close": 25.3405625, "volume": 101.0}, {"date": "2013-10-22", "close": 24.7225, "volume": 332.0}, {"date": "2013-10-23", "close": 24.7225, "volume": 40.0}, {"date": "2013-10-24", "close": 25.3405625, "volume": 40.0}, {"date": "2013-10-25", "close": 25.958625, "volume": 2694.0}, {"date": "2013-10-28", "close": 27.19475, "volume": 1061.0}, {"date": "2013-10-29", "close": 27.19475, "volume": 266.0}, {"date": "2013-10-30", "close": 26.5766875, "volume": 469.0}, {"date": "2013-10-31", "close": 25.958625, "volume": 4017.0}, {"date": "2013-11-01", "close": 24.7225, "volume": 2630.0}, {"date": "2013-11-04", "close": 24.7225, "volume": 627.0}, {"date": "2013-11-05", "close": 24.1044375, "volume": 1412.0}, {"date": "2013-11-06", "close": 24.1044375, "volume": 381.0}, {"date": "2013-11-08", "close": 22.25025, "volume": 261.0}, {"date": "2013-11-11", "close": 22.25025, "volume": 209.0}, {"date": "2013-11-12", "close": 22.25025, "volume": 404.0}, {"date": "2013-11-14", "close": 22.25025, "volume": 236.0}, {"date": "2013-11-15", "close": 22.8683125, "volume": 374.0}, {"date": "2013-11-18", "close": 22.8683125, "volume": 28.0}, {"date": "2013-11-19", "close": 22.8683125, "volume": 40.0}, {"date": "2013-11-21", "close": 24.7225, "volume": 20.0}, {"date": "2013-11-26", "close": 23.486375, "volume": 88.0}, {"date": "2013-11-27", "close": 24.7225, "volume": 61.0}, {"date": "2013-12-03", "close": 24.7225, "volume": 1165.0}, {"date": "2013-12-04", "close": 22.8683125, "volume": 81.0}, {"date": "2013-12-10", "close": 22.25025, "volume": 846.0}, {"date": "2013-12-12", "close": 22.25025, "volume": 81.0}, {"date": "2013-12-16", "close": 23.486375, "volume": 485.0}, {"date": "2013-12-18", "close": 23.486375, "volume": 55.0}, {"date": "2013-12-20", "close": 22.25025, "volume": 194.0}, {"date": "2013-12-27", "close": 22.25025, "volume": 477.0}, {"date": "2013-12-31", "close": 22.25025, "volume": 510.0}, {"date": "2014-01-02", "close": 22.25025, "volume": 392.0}, {"date": "2014-01-06", "close": 21.014125, "volume": 907.0}, {"date": "2014-01-08", "close": 21.014125, "volume": 869.0}, {"date": "2014-04-11", "close": 29.667, "volume": 320.0}, {"date": "2014-04-14", "close": 24.7225, "volume": 248.0}, {"date": "2014-04-15", "close": 25.3405625, "volume": 160.0}, {"date": "2014-04-16", "close": 25.3405625, "volume": 367.0}, {"date": "2014-04-22", "close": 25.958625, "volume": 11.0}, {"date": "2014-04-23", "close": 26.5766875, "volume": 81.0}, {"date": "2014-04-28", "close": 27.19475, "volume": 45.0}, {"date": "2014-04-29", "close": 27.19475, "volume": 81.0}, {"date": "2014-04-30", "close": 28.430875, "volume": 334.0}, {"date": "2014-05-01", "close": 27.19475, "volume": 542.0}, {"date": "2014-05-02", "close": 25.3405625, "volume": 799.0}, {"date": "2014-05-12", "close": 27.19475, "volume": 182.0}, {"date": "2014-05-13", "close": 26.5766875, "volume": 158.0}, {"date": "2014-05-14", "close": 25.958625, "volume": 404.0}, {"date": "2014-05-15", "close": 24.7225, "volume": 1396.0}, {"date": "2014-05-16", "close": 25.3405625, "volume": 663.0}, {"date": "2014-05-19", "close": 24.7225, "volume": 2767.0}, {"date": "2014-05-22", "close": 24.7225, "volume": 1839.0}, {"date": "2014-05-23", "close": 24.7225, "volume": 108.0}, {"date": "2014-05-26", "close": 24.7225, "volume": 54.0}, {"date": "2014-05-27", "close": 25.3405625, "volume": 81.0}, {"date": "2014-05-28", "close": 24.7225, "volume": 36.0}, {"date": "2014-05-29", "close": 24.7225, "volume": 40.0}, {"date": "2014-05-30", "close": 24.7225, "volume": 128.0}, {"date": "2014-06-02", "close": 22.8683125, "volume": 81.0}, {"date": "2014-06-03", "close": 22.8683125, "volume": 81.0}, {"date": "2014-06-04", "close": 22.8683125, "volume": 11.0}, {"date": "2014-06-05", "close": 23.486375, "volume": 35.0}, {"date": "2014-06-06", "close": 24.7225, "volume": 413.0}, {"date": "2014-06-10", "close": 24.7225, "volume": 39.0}, {"date": "2014-06-11", "close": 23.486375, "volume": 360.0}, {"date": "2014-06-12", "close": 24.1044375, "volume": 162.0}, {"date": "2014-06-13", "close": 24.1044375, "volume": 24.0}, {"date": "2014-06-16", "close": 24.1044375, "volume": 888.0}, {"date": "2014-06-17", "close": 24.1044375, "volume": 166.0}, {"date": "2014-06-18", "close": 23.486375, "volume": 162.0}, {"date": "2014-06-20", "close": 22.25025, "volume": 162.0}, {"date": "2014-06-23", "close": 22.8683125, "volume": 35.0}, {"date": "2014-06-24", "close": 22.25025, "volume": 743.0}, {"date": "2014-06-25", "close": 22.8683125, "volume": 45.0}, {"date": "2014-06-26", "close": 22.25025, "volume": 121.0}, {"date": "2014-06-27", "close": 22.25025, "volume": 527.0}, {"date": "2014-06-30", "close": 24.7225, "volume": 259.0}, {"date": "2014-07-04", "close": 19.778, "volume": 322.0}, {"date": "2014-07-07", "close": 22.8683125, "volume": 18.0}, {"date": "2014-07-08", "close": 22.25025, "volume": 162.0}, {"date": "2014-07-09", "close": 22.25025, "volume": 81.0}, {"date": "2014-07-14", "close": 22.25025, "volume": 587.0}, {"date": "2014-07-15", "close": 22.25025, "volume": 1408.0}, {"date": "2014-07-16", "close": 24.1044375, "volume": 233.0}, {"date": "2014-07-17", "close": 22.25025, "volume": 330.0}, {"date": "2014-07-22", "close": 22.25025, "volume": 189.0}, {"date": "2014-07-23", "close": 22.25025, "volume": 105.0}, {"date": "2014-07-25", "close": 22.25025, "volume": 59.0}, {"date": "2014-07-29", "close": 22.25025, "volume": 237.0}, {"date": "2014-07-30", "close": 24.7225, "volume": 1006.0}, {"date": "2014-07-31", "close": 25.958625, "volume": 36.0}, {"date": "2014-08-01", "close": 25.958625, "volume": 147.0}, {"date": "2014-08-04", "close": 24.7225, "volume": 139.0}, {"date": "2014-08-05", "close": 22.8683125, "volume": 109.0}, {"date": "2014-08-06", "close": 22.8683125, "volume": 324.0}, {"date": "2014-08-07", "close": 24.7225, "volume": 57.0}, {"date": "2014-08-08", "close": 22.8683125, "volume": 270.0}, {"date": "2014-08-12", "close": 22.25025, "volume": 154.0}, {"date": "2014-08-13", "close": 22.25025, "volume": 40.0}, {"date": "2014-08-15", "close": 24.1044375, "volume": 1348.0}, {"date": "2014-08-19", "close": 24.7225, "volume": 2132.0}, {"date": "2014-08-26", "close": 24.7225, "volume": 57.0}, {"date": "2014-08-27", "close": 24.7225, "volume": 202.0}, {"date": "2014-09-01", "close": 24.1044375, "volume": 68.0}, {"date": "2014-09-05", "close": 24.7225, "volume": 40.0}, {"date": "2014-09-10", "close": 24.7225, "volume": 203.0}, {"date": "2014-09-16", "close": 23.486375, "volume": 81.0}, {"date": "2014-09-17", "close": 24.7225, "volume": 202.0}, {"date": "2014-09-19", "close": 24.7225, "volume": 21.0}, {"date": "2014-09-29", "close": 23.486375, "volume": 121.0}, {"date": "2014-09-30", "close": 23.486375, "volume": 64.0}, {"date": "2014-10-01", "close": 25.958625, "volume": 636.0}, {"date": "2014-10-02", "close": 25.958625, "volume": 94.0}, {"date": "2014-10-06", "close": 25.958625, "volume": 640.0}, {"date": "2014-10-08", "close": 22.25025, "volume": 24.0}, {"date": "2014-10-09", "close": 25.958625, "volume": 40.0}, {"date": "2014-10-15", "close": 27.19475, "volume": 810.0}, {"date": "2014-10-17", "close": 25.958625, "volume": 167.0}, {"date": "2014-10-20", "close": 25.958625, "volume": 8.0}, {"date": "2014-10-23", "close": 25.958625, "volume": 13.0}, {"date": "2014-10-24", "close": 24.7225, "volume": 1043.0}, {"date": "2014-10-27", "close": 25.3405625, "volume": 107.0}, {"date": "2014-10-28", "close": 23.75, "volume": 430.0}, {"date": "2014-10-31", "close": 23.75, "volume": 112.0}, {"date": "2014-11-04", "close": 23.75, "volume": 16.0}, {"date": "2014-11-06", "close": 22.5, "volume": 160.0}, {"date": "2014-11-07", "close": 22.5, "volume": 58.0}, {"date": "2014-11-10", "close": 22.5, "volume": 491.0}, {"date": "2014-11-11", "close": 23.75, "volume": 280.0}, {"date": "2014-11-12", "close": 22.5, "volume": 59.0}, {"date": "2014-11-13", "close": 22.5, "volume": 80.0}, {"date": "2014-11-14", "close": 21.875, "volume": 400.0}, {"date": "2014-11-17", "close": 25.0, "volume": 430.0}, {"date": "2014-11-19", "close": 25.625, "volume": 716.0}, {"date": "2014-12-01", "close": 22.5, "volume": 533.0}, {"date": "2014-12-03", "close": 22.5, "volume": 840.0}, {"date": "2014-12-05", "close": 23.75, "volume": 80.0}, {"date": "2014-12-11", "close": 21.875, "volume": 78.0}, {"date": "2014-12-17", "close": 20.0, "volume": 400.0}, {"date": "2014-12-19", "close": 21.25, "volume": 140.0}, {"date": "2015-01-08", "close": 21.25, "volume": 169.0}, {"date": "2015-01-12", "close": 22.5, "volume": 2038.0}, {"date": "2015-01-14", "close": 18.75, "volume": 1000.0}, {"date": "2015-01-15", "close": 16.25, "volume": 640.0}, {"date": "2015-01-20", "close": 16.25, "volume": 34.0}, {"date": "2015-01-21", "close": 16.25, "volume": 176.0}, {"date": "2015-01-23", "close": 19.375, "volume": 80.0}, {"date": "2015-01-29", "close": 16.25, "volume": 308.0}, {"date": "2015-01-30", "close": 15.0, "volume": 2629.0}, {"date": "2015-02-09", "close": 15.0, "volume": 451.0}, {"date": "2015-02-10", "close": 15.0, "volume": 53.0}, {"date": "2015-02-11", "close": 15.0, "volume": 2779.0}, {"date": "2015-02-13", "close": 15.0, "volume": 1040.0}, {"date": "2015-02-16", "close": 15.0, "volume": 1969.0}, {"date": "2015-02-17", "close": 12.5, "volume": 2149.0}, {"date": "2015-02-18", "close": 11.875, "volume": 171.0}, {"date": "2015-02-19", "close": 12.5, "volume": 175.0}, {"date": "2015-02-20", "close": 15.0, "volume": 1107.0}, {"date": "2015-02-23", "close": 12.5, "volume": 1120.0}, {"date": "2015-02-24", "close": 11.25, "volume": 1436.0}, {"date": "2015-02-25", "close": 11.25, "volume": 131.0}, {"date": "2015-03-02", "close": 11.25, "volume": 3652.0}, {"date": "2015-03-03", "close": 11.25, "volume": 2929.0}, {"date": "2015-03-05", "close": 10.0, "volume": 1560.0}, {"date": "2015-03-06", "close": 10.0, "volume": 422.0}, {"date": "2015-03-09", "close": 10.0, "volume": 4.0}, {"date": "2015-03-12", "close": 10.125, "volume": 43.0}, {"date": "2015-03-16", "close": 10.25, "volume": 1760.0}, {"date": "2015-03-17", "close": 10.25, "volume": 2000.0}, {"date": "2015-03-18", "close": 10.25, "volume": 528.0}, {"date": "2015-03-19", "close": 10.25, "volume": 800.0}, {"date": "2015-03-23", "close": 10.125, "volume": 80.0}, {"date": "2015-03-25", "close": 10.125, "volume": 53.0}, {"date": "2015-03-27", "close": 10.25, "volume": 800.0}, {"date": "2015-03-31", "close": 11.25, "volume": 480.0}, {"date": "2015-04-01", "close": 11.25, "volume": 800.0}, {"date": "2015-04-08", "close": 10.375, "volume": 707.0}, {"date": "2015-04-17", "close": 8.75, "volume": 35.0}, {"date": "2015-04-20", "close": 8.75, "volume": 160.0}, {"date": "2015-04-21", "close": 11.25, "volume": 2784.0}, {"date": "2015-04-22", "close": 12.5, "volume": 14875.0}, {"date": "2015-04-23", "close": 14.375, "volume": 7042.0}, {"date": "2015-04-24", "close": 15.625, "volume": 5646.0}, {"date": "2015-04-27", "close": 15.625, "volume": 2476.0}, {"date": "2015-04-28", "close": 13.75, "volume": 1362.0}, {"date": "2015-04-29", "close": 13.125, "volume": 5623.0}, {"date": "2015-05-01", "close": 13.125, "volume": 5228.0}, {"date": "2015-05-04", "close": 11.875, "volume": 869.0}, {"date": "2015-05-05", "close": 11.375, "volume": 64.0}, {"date": "2015-05-12", "close": 11.5, "volume": 44.0}, {"date": "2015-05-13", "close": 11.5, "volume": 2737.0}, {"date": "2015-05-14", "close": 11.5, "volume": 240.0}, {"date": "2015-05-15", "close": 11.5, "volume": 733.0}, {"date": "2015-05-18", "close": 11.5, "volume": 1334.0}, {"date": "2015-05-20", "close": 11.875, "volume": 318.0}, {"date": "2015-05-21", "close": 12.25, "volume": 4802.0}, {"date": "2015-05-22", "close": 11.875, "volume": 1600.0}, {"date": "2015-05-27", "close": 11.625, "volume": 1320.0}, {"date": "2015-05-29", "close": 12.25, "volume": 200.0}, {"date": "2015-06-01", "close": 11.875, "volume": 1156.0}, {"date": "2015-06-02", "close": 11.875, "volume": 4921.0}, {"date": "2015-06-03", "close": 12.25, "volume": 357.0}, {"date": "2015-06-05", "close": 11.875, "volume": 280.0}, {"date": "2015-06-09", "close": 11.875, "volume": 3230.0}, {"date": "2015-06-10", "close": 11.75, "volume": 867.0}, {"date": "2015-06-11", "close": 11.75, "volume": 117.0}, {"date": "2015-06-12", "close": 11.75, "volume": 402.0}, {"date": "2015-06-16", "close": 11.75, "volume": 400.0}, {"date": "2015-06-17", "close": 11.75, "volume": 14.0}, {"date": "2015-06-18", "close": 11.875, "volume": 80.0}, {"date": "2015-06-19", "close": 11.875, "volume": 51.0}, {"date": "2015-06-22", "close": 11.75, "volume": 80.0}, {"date": "2015-06-23", "close": 11.875, "volume": 3607.0}, {"date": "2015-06-24", "close": 11.875, "volume": 328.0}, {"date": "2015-06-26", "close": 11.375, "volume": 400.0}, {"date": "2015-06-29", "close": 11.375, "volume": 144.0}, {"date": "2015-06-30", "close": 11.25, "volume": 1627.0}, {"date": "2015-07-01", "close": 11.25, "volume": 2560.0}, {"date": "2015-07-02", "close": 11.25, "volume": 760.0}, {"date": "2015-07-06", "close": 12.0, "volume": 136.0}, {"date": "2015-07-07", "close": 12.0, "volume": 162.0}, {"date": "2015-07-08", "close": 12.0, "volume": 1000.0}, {"date": "2015-07-30", "close": 11.25, "volume": 1400.0}, {"date": "2015-08-10", "close": 11.25, "volume": 676.0}, {"date": "2015-08-12", "close": 11.25, "volume": 204.0}, {"date": "2015-08-13", "close": 10.0, "volume": 280.0}, {"date": "2015-08-26", "close": 9.375, "volume": 1317.0}, {"date": "2015-09-02", "close": 9.375, "volume": 160.0}, {"date": "2015-09-03", "close": 10.0, "volume": 5200.0}, {"date": "2015-09-04", "close": 9.875, "volume": 7051.0}, {"date": "2015-09-25", "close": 7.75, "volume": 140.0}, {"date": "2015-09-29", "close": 8.125, "volume": 345.0}, {"date": "2015-09-30", "close": 8.125, "volume": 160.0}, {"date": "2015-10-02", "close": 8.25, "volume": 4000.0}, {"date": "2015-10-05", "close": 8.75, "volume": 80.0}, {"date": "2015-10-06", "close": 8.75, "volume": 1280.0}, {"date": "2015-10-07", "close": 8.75, "volume": 80.0}, {"date": "2015-10-12", "close": 7.5, "volume": 53468.0}, {"date": "2015-10-14", "close": 8.125, "volume": 800.0}, {"date": "2015-10-15", "close": 8.75, "volume": 316.0}, {"date": "2015-10-16", "close": 9.75, "volume": 133.0}, {"date": "2015-10-19", "close": 10.625, "volume": 1951.0}, {"date": "2015-10-21", "close": 11.25, "volume": 1600.0}, {"date": "2015-10-29", "close": 11.0, "volume": 255.0}, {"date": "2015-10-30", "close": 11.0, "volume": 132.0}, {"date": "2015-11-05", "close": 10.0, "volume": 280.0}, {"date": "2015-11-10", "close": 10.625, "volume": 1952.0}, {"date": "2015-11-11", "close": 10.625, "volume": 140.0}, {"date": "2015-11-12", "close": 11.125, "volume": 61.0}, {"date": "2015-11-18", "close": 11.125, "volume": 21.0}, {"date": "2015-11-19", "close": 10.875, "volume": 251.0}, {"date": "2015-11-20", "close": 9.375, "volume": 400.0}, {"date": "2015-11-23", "close": 10.625, "volume": 1060.0}, {"date": "2015-11-24", "close": 10.5, "volume": 2000.0}, {"date": "2015-11-25", "close": 9.0, "volume": 804.0}, {"date": "2015-11-26", "close": 9.75, "volume": 56.0}, {"date": "2018-02-27", "close": 5.0, "volume": 290.0}, {"date": "2018-02-28", "close": 5.0, "volume": 5608.0}, {"date": "2018-03-01", "close": 4.375, "volume": 1716.0}, {"date": "2018-03-02", "close": 4.375, "volume": 1200.0}, {"date": "2018-03-05", "close": 4.0, "volume": 81.0}, {"date": "2018-03-06", "close": 4.125, "volume": 168.0}, {"date": "2018-03-07", "close": 4.375, "volume": 1107.0}, {"date": "2018-03-09", "close": 5.0, "volume": 4097.0}, {"date": "2018-03-12", "close": 4.875, "volume": 107.0}, {"date": "2018-03-14", "close": 5.0, "volume": 86.0}, {"date": "2018-03-16", "close": 5.625, "volume": 6954.0}, {"date": "2018-03-26", "close": 5.875, "volume": 572.0}, {"date": "2018-04-04", "close": 5.0, "volume": 5167.0}, {"date": "2018-04-05", "close": 5.0, "volume": 137.0}, {"date": "2018-04-06", "close": 5.625, "volume": 663.0}, {"date": "2018-04-09", "close": 5.0, "volume": 694.0}, {"date": "2018-04-11", "close": 5.625, "volume": 5310.0}, {"date": "2018-04-12", "close": 5.0, "volume": 79.0}, {"date": "2018-04-13", "close": 5.0, "volume": 93.0}, {"date": "2018-04-16", "close": 5.0, "volume": 27.0}, {"date": "2018-04-17", "close": 5.0, "volume": 174.0}, {"date": "2018-04-20", "close": 5.0, "volume": 428.0}, {"date": "2018-04-24", "close": 4.5, "volume": 1200.0}, {"date": "2018-04-30", "close": 4.375, "volume": 1093.0}, {"date": "2018-05-02", "close": 4.5, "volume": 258.0}, {"date": "2018-05-07", "close": 4.375, "volume": 602.0}, {"date": "2018-05-08", "close": 4.375, "volume": 136.0}, {"date": "2018-05-10", "close": 4.375, "volume": 560.0}, {"date": "2018-05-14", "close": 4.5, "volume": 3471.0}, {"date": "2018-05-16", "close": 4.5, "volume": 2400.0}, {"date": "2018-05-18", "close": 4.5, "volume": 160.0}, {"date": "2018-05-22", "close": 4.375, "volume": 1710.0}, {"date": "2018-05-23", "close": 4.875, "volume": 6604.0}, {"date": "2018-05-25", "close": 4.375, "volume": 2000.0}, {"date": "2018-05-31", "close": 4.125, "volume": 366.0}, {"date": "2018-06-04", "close": 3.75, "volume": 1734.0}, {"date": "2018-06-06", "close": 3.25, "volume": 4.0}, {"date": "2018-06-07", "close": 3.125, "volume": 593.0}, {"date": "2018-06-12", "close": 3.125, "volume": 1466.0}, {"date": "2018-06-13", "close": 3.25, "volume": 1278.0}, {"date": "2018-06-19", "close": 3.25, "volume": 196.0}, {"date": "2018-06-25", "close": 3.25, "volume": 40.0}, {"date": "2018-06-26", "close": 3.25, "volume": 1.0}, {"date": "2018-06-27", "close": 3.25, "volume": 1935.0}, {"date": "2018-06-29", "close": 3.125, "volume": 726.0}, {"date": "2018-07-02", "close": 3.125, "volume": 91.0}, {"date": "2018-07-04", "close": 2.625, "volume": 29.0}, {"date": "2018-07-10", "close": 3.125, "volume": 720.0}, {"date": "2018-07-13", "close": 3.375, "volume": 4562.0}, {"date": "2018-07-17", "close": 3.375, "volume": 3038.0}, {"date": "2018-07-19", "close": 3.25, "volume": 147.0}, {"date": "2018-07-24", "close": 3.25, "volume": 16000.0}, {"date": "2018-07-25", "close": 3.0, "volume": 75.0}, {"date": "2018-07-30", "close": 3.25, "volume": 132.0}, {"date": "2018-08-01", "close": 3.25, "volume": 124.0}, {"date": "2018-08-09", "close": 2.875, "volume": 800.0}, {"date": "2018-08-20", "close": 2.75, "volume": 6890.0}, {"date": "2018-09-04", "close": 2.75, "volume": 233.0}, {"date": "2018-09-05", "close": 2.75, "volume": 47.0}, {"date": "2018-09-11", "close": 2.5, "volume": 119.0}, {"date": "2018-09-12", "close": 1.875, "volume": 16.0}, {"date": "2018-10-02", "close": 1.875, "volume": 32160.0}, {"date": "2018-10-04", "close": 1.875, "volume": 264.0}, {"date": "2018-10-05", "close": 1.875, "volume": 158.0}, {"date": "2018-10-22", "close": 1.875, "volume": 5067.0}, {"date": "2018-10-24", "close": 1.875, "volume": 159.0}, {"date": "2018-10-31", "close": 1.875, "volume": 4352.0}, {"date": "2018-11-01", "close": 1.875, "volume": 874.0}, {"date": "2018-11-06", "close": 2.0, "volume": 1859.0}, {"date": "2018-11-07", "close": 2.25, "volume": 25.0}, {"date": "2018-11-08", "close": 2.0, "volume": 1440.0}, {"date": "2018-11-12", "close": 2.25, "volume": 628.0}, {"date": "2018-11-14", "close": 2.125, "volume": 708.0}, {"date": "2018-11-26", "close": 2.125, "volume": 1600.0}, {"date": "2018-11-29", "close": 2.125, "volume": 176.0}, {"date": "2018-12-06", "close": 2.375, "volume": 3588.0}, {"date": "2018-12-07", "close": 2.375, "volume": 185.0}, {"date": "2018-12-12", "close": 2.375, "volume": 200.0}, {"date": "2018-12-24", "close": 2.25, "volume": 4800.0}, {"date": "2018-12-31", "close": 2.375, "volume": 4000.0}, {"date": "2019-01-07", "close": 2.625, "volume": 3981.0}, {"date": "2019-01-08", "close": 2.625, "volume": 19.0}, {"date": "2019-01-25", "close": 2.25, "volume": 1600.0}, {"date": "2019-02-14", "close": 1.875, "volume": 1600.0}, {"date": "2019-02-19", "close": 1.5, "volume": 1408.0}, {"date": "2019-02-20", "close": 1.375, "volume": 4112.0}, {"date": "2019-02-21", "close": 1.5, "volume": 4.0}, {"date": "2019-03-11", "close": 1.5, "volume": 80.0}, {"date": "2019-03-14", "close": 1.5, "volume": 698.0}, {"date": "2019-03-28", "close": 1.375, "volume": 1183.0}, {"date": "2019-03-29", "close": 1.625, "volume": 1369.0}, {"date": "2019-04-03", "close": 1.375, "volume": 2417.0}, {"date": "2019-04-09", "close": 1.125, "volume": 99.0}, {"date": "2019-04-10", "close": 1.0, "volume": 274.0}, {"date": "2019-04-11", "close": 1.25, "volume": 10737.0}, {"date": "2019-04-24", "close": 1.0, "volume": 0.0}, {"date": "2019-04-29", "close": 1.25, "volume": 21111.0}, {"date": "2019-04-30", "close": 1.5, "volume": 1369.0}, {"date": "2019-05-01", "close": 1.25, "volume": 13.0}, {"date": "2019-05-03", "close": 1.25, "volume": 356.0}, {"date": "2019-05-13", "close": 1.625, "volume": 287.0}, {"date": "2019-05-24", "close": 2.0, "volume": 500.0}, {"date": "2019-05-30", "close": 1.75, "volume": 27.0}, {"date": "2019-06-07", "close": 1.75, "volume": 160.0}, {"date": "2019-06-20", "close": 1.75, "volume": 681.0}, {"date": "2019-06-27", "close": 1.75, "volume": 96.0}, {"date": "2019-06-28", "close": 1.75, "volume": 1329.0}, {"date": "2019-07-11", "close": 1.625, "volume": 4211.0}, {"date": "2019-07-17", "close": 1.625, "volume": 138.0}, {"date": "2019-08-08", "close": 1.875, "volume": 8000.0}, {"date": "2019-08-20", "close": 1.875, "volume": 11.0}, {"date": "2019-09-25", "close": 1.875, "volume": 189.0}, {"date": "2019-09-30", "close": 1.625, "volume": 63.0}, {"date": "2019-10-01", "close": 1.625, "volume": 800.0}, {"date": "2019-10-17", "close": 1.625, "volume": 240.0}, {"date": "2019-10-31", "close": 1.625, "volume": 16.0}, {"date": "2019-11-20", "close": 1.625, "volume": 348.0}, {"date": "2019-11-25", "close": 1.625, "volume": 320.0}, {"date": "2019-11-26", "close": 1.375, "volume": 288.0}, {"date": "2019-12-17", "close": 1.5, "volume": 613.0}, {"date": "2019-12-27", "close": 1.375, "volume": 2400.0}, {"date": "2020-01-07", "close": 1.5, "volume": 27.0}, {"date": "2020-01-13", "close": 1.875, "volume": 703.0}, {"date": "2020-01-21", "close": 2.125, "volume": 1100.0}, {"date": "2020-01-24", "close": 2.125, "volume": 3865.0}, {"date": "2020-01-29", "close": 2.5, "volume": 388.0}, {"date": "2020-01-30", "close": 2.625, "volume": 2733.0}, {"date": "2020-01-31", "close": 2.5, "volume": 156.0}, {"date": "2020-02-13", "close": 2.5, "volume": 200.0}, {"date": "2020-02-14", "close": 2.5, "volume": 436.0}, {"date": "2020-02-28", "close": 3.125, "volume": 977.0}, {"date": "2020-03-02", "close": 2.875, "volume": 9067.0}, {"date": "2020-03-06", "close": 2.625, "volume": 640.0}, {"date": "2020-03-09", "close": 2.625, "volume": 3134.0}, {"date": "2020-03-18", "close": 2.0, "volume": 13.0}, {"date": "2020-03-19", "close": 1.875, "volume": 89.0}, {"date": "2020-03-20", "close": 2.125, "volume": 720.0}, {"date": "2020-03-25", "close": 2.125, "volume": 226.0}, {"date": "2020-04-30", "close": 2.625, "volume": 6.0}, {"date": "2020-05-07", "close": 2.875, "volume": 5053.0}, {"date": "2020-05-11", "close": 2.875, "volume": 1000.0}, {"date": "2020-05-14", "close": 3.0, "volume": 333.0}, {"date": "2020-05-15", "close": 3.25, "volume": 994.0}, {"date": "2020-05-18", "close": 2.5, "volume": 182.0}, {"date": "2020-05-27", "close": 2.5, "volume": 340.0}, {"date": "2020-06-01", "close": 3.5, "volume": 84.0}, {"date": "2020-06-09", "close": 2.625, "volume": 6400.0}, {"date": "2020-06-10", "close": 6.125, "volume": 16633.0}, {"date": "2020-06-11", "close": 5.875, "volume": 17419.0}, {"date": "2020-06-12", "close": 5.625, "volume": 4412.0}, {"date": "2020-06-15", "close": 6.375, "volume": 12655.0}, {"date": "2020-06-16", "close": 5.0, "volume": 20341.0}, {"date": "2020-06-17", "close": 5.375, "volume": 12307.0}, {"date": "2020-06-18", "close": 5.75, "volume": 25121.0}, {"date": "2020-06-19", "close": 2.75, "volume": 61443.0}, {"date": "2020-11-25", "close": 0.5, "volume": 548571.0}, {"date": "2020-11-26", "close": 0.6, "volume": 87797.0}, {"date": "2020-11-27", "close": 0.55, "volume": 46124.0}, {"date": "2020-11-30", "close": 0.545, "volume": 151256.0}, {"date": "2020-12-01", "close": 0.62, "volume": 273081.0}, {"date": "2020-12-02", "close": 0.65, "volume": 63443.0}, {"date": "2020-12-03", "close": 0.58, "volume": 97352.0}, {"date": "2020-12-04", "close": 0.58, "volume": 64586.0}, {"date": "2020-12-07", "close": 0.535, "volume": 59007.0}, {"date": "2020-12-08", "close": 0.53, "volume": 60178.0}, {"date": "2020-12-09", "close": 0.58, "volume": 102809.0}, {"date": "2020-12-10", "close": 0.57, "volume": 263.0}, {"date": "2020-12-11", "close": 0.51, "volume": 56559.0}, {"date": "2020-12-14", "close": 0.525, "volume": 10230.0}, {"date": "2020-12-15", "close": 0.51, "volume": 35175.0}, {"date": "2020-12-16", "close": 0.5, "volume": 2122.0}, {"date": "2020-12-17", "close": 0.505, "volume": 45060.0}, {"date": "2020-12-18", "close": 0.49, "volume": 12866.0}, {"date": "2020-12-21", "close": 0.45, "volume": 13780.0}, {"date": "2020-12-22", "close": 0.46, "volume": 11600.0}, {"date": "2020-12-23", "close": 0.46, "volume": 127034.0}, {"date": "2020-12-24", "close": 0.46, "volume": 694.0}, {"date": "2020-12-29", "close": 0.44, "volume": 8000.0}, {"date": "2020-12-31", "close": 0.44, "volume": 460.0}, {"date": "2021-01-04", "close": 0.46, "volume": 686.0}, {"date": "2021-01-05", "close": 0.47, "volume": 6777.0}, {"date": "2021-01-06", "close": 0.49, "volume": 13958.0}, {"date": "2021-01-07", "close": 0.49, "volume": 20000.0}, {"date": "2021-01-08", "close": 0.53, "volume": 28517.0}, {"date": "2021-01-11", "close": 0.53, "volume": 25300.0}, {"date": "2021-01-12", "close": 0.55, "volume": 12472.0}, {"date": "2021-01-13", "close": 0.53, "volume": 3095.0}, {"date": "2021-01-15", "close": 0.5, "volume": 3634.0}, {"date": "2021-01-18", "close": 0.45, "volume": 35927.0}, {"date": "2021-01-19", "close": 0.51, "volume": 47477.0}, {"date": "2021-01-20", "close": 0.51, "volume": 158.0}, {"date": "2021-01-21", "close": 0.495, "volume": 10690.0}, {"date": "2021-01-22", "close": 0.495, "volume": 5000.0}, {"date": "2021-01-25", "close": 0.495, "volume": 7364.0}, {"date": "2021-01-27", "close": 0.47, "volume": 37751.0}, {"date": "2021-01-28", "close": 0.5, "volume": 175046.0}, {"date": "2021-01-29", "close": 0.475, "volume": 1610.0}, {"date": "2021-02-01", "close": 0.475, "volume": 1456.0}, {"date": "2021-02-02", "close": 0.53, "volume": 11349.0}, {"date": "2021-02-03", "close": 0.5, "volume": 17923.0}, {"date": "2021-02-04", "close": 0.49, "volume": 22125.0}, {"date": "2021-02-08", "close": 0.485, "volume": 13280.0}, {"date": "2021-02-09", "close": 0.48, "volume": 2870.0}, {"date": "2021-02-10", "close": 0.48, "volume": 1479.0}, {"date": "2021-02-11", "close": 0.48, "volume": 4897.0}, {"date": "2021-02-12", "close": 0.475, "volume": 3400.0}, {"date": "2021-02-15", "close": 0.48, "volume": 93964.0}, {"date": "2021-02-16", "close": 0.455, "volume": 143000.0}, {"date": "2021-02-17", "close": 0.46, "volume": 3500.0}, {"date": "2021-02-18", "close": 0.46, "volume": 245.0}, {"date": "2021-02-19", "close": 0.46, "volume": 572.0}, {"date": "2021-02-22", "close": 0.45, "volume": 111308.0}, {"date": "2021-02-23", "close": 0.42, "volume": 41346.0}, {"date": "2021-02-24", "close": 0.42, "volume": 1556.0}, {"date": "2021-02-26", "close": 0.51, "volume": 65720.0}, {"date": "2021-03-01", "close": 0.5, "volume": 63649.0}, {"date": "2021-03-02", "close": 0.45, "volume": 11414.0}, {"date": "2021-03-03", "close": 0.46, "volume": 198453.0}, {"date": "2021-03-04", "close": 0.46, "volume": 414000.0}, {"date": "2021-03-05", "close": 0.495, "volume": 12593.0}, {"date": "2021-03-08", "close": 0.48, "volume": 11368.0}, {"date": "2021-03-09", "close": 0.45, "volume": 1360.0}, {"date": "2021-03-12", "close": 0.45, "volume": 2000.0}, {"date": "2021-03-15", "close": 0.45, "volume": 1100.0}, {"date": "2021-03-16", "close": 0.455, "volume": 864.0}, {"date": "2021-03-17", "close": 0.455, "volume": 519.0}, {"date": "2021-03-22", "close": 0.48, "volume": 435.0}, {"date": "2021-03-23", "close": 0.48, "volume": 10755.0}, {"date": "2021-03-24", "close": 0.48, "volume": 1029.0}, {"date": "2021-03-25", "close": 0.46, "volume": 1500.0}, {"date": "2021-03-26", "close": 0.465, "volume": 4.0}, {"date": "2021-03-29", "close": 0.45, "volume": 74000.0}, {"date": "2021-03-31", "close": 0.45, "volume": 6703.0}, {"date": "2021-04-01", "close": 0.45, "volume": 1818.0}, {"date": "2021-04-06", "close": 0.45, "volume": 6845.0}, {"date": "2021-04-07", "close": 0.48, "volume": 15306.0}, {"date": "2021-04-08", "close": 0.44, "volume": 1581.0}, {"date": "2021-04-09", "close": 0.44, "volume": 27376.0}, {"date": "2021-04-12", "close": 0.44, "volume": 10000.0}, {"date": "2021-04-13", "close": 0.44, "volume": 552818.0}, {"date": "2021-04-15", "close": 0.44, "volume": 525000.0}, {"date": "2021-04-16", "close": 0.44, "volume": 23212.0}, {"date": "2021-04-20", "close": 0.47, "volume": 4531.0}, {"date": "2021-04-21", "close": 0.45, "volume": 306.0}, {"date": "2021-04-22", "close": 0.455, "volume": 33.0}, {"date": "2021-04-23", "close": 0.46, "volume": 1084.0}, {"date": "2021-04-27", "close": 0.49, "volume": 20470.0}, {"date": "2021-04-28", "close": 0.46, "volume": 2425.0}, {"date": "2021-04-29", "close": 0.45, "volume": 10146.0}, {"date": "2021-04-30", "close": 0.45, "volume": 566.0}, {"date": "2021-05-06", "close": 0.45, "volume": 26002.0}, {"date": "2021-05-07", "close": 0.43, "volume": 5221.0}, {"date": "2021-05-10", "close": 0.43, "volume": 16600.0}, {"date": "2021-05-11", "close": 0.455, "volume": 1150.0}, {"date": "2021-05-12", "close": 0.43, "volume": 2200.0}, {"date": "2021-05-14", "close": 0.445, "volume": 11112.0}, {"date": "2021-05-17", "close": 0.47, "volume": 65000.0}, {"date": "2021-05-18", "close": 0.48, "volume": 7276.0}, {"date": "2021-05-19", "close": 0.48, "volume": 63.0}, {"date": "2021-05-20", "close": 0.47, "volume": 8706.0}, {"date": "2021-05-21", "close": 0.48, "volume": 50.0}, {"date": "2021-05-24", "close": 0.47, "volume": 4384.0}, {"date": "2021-05-25", "close": 0.485, "volume": 50629.0}, {"date": "2021-05-26", "close": 0.46, "volume": 7201.0}, {"date": "2021-05-27", "close": 0.452, "volume": 2613.0}, {"date": "2021-05-28", "close": 0.475, "volume": 4347.0}, {"date": "2021-05-31", "close": 0.48, "volume": 15343.0}, {"date": "2021-06-08", "close": 0.43, "volume": 10320.0}, {"date": "2021-06-09", "close": 0.445, "volume": 5126.0}, {"date": "2021-06-10", "close": 0.445, "volume": 1361.0}, {"date": "2021-06-11", "close": 0.43, "volume": 2337.0}, {"date": "2021-06-15", "close": 0.425, "volume": 20556.0}, {"date": "2021-06-16", "close": 0.425, "volume": 10555.0}, {"date": "2021-06-23", "close": 0.435, "volume": 139.0}, {"date": "2021-06-24", "close": 0.42, "volume": 4072.0}, {"date": "2021-06-25", "close": 0.435, "volume": 12.0}, {"date": "2021-06-29", "close": 0.44, "volume": 227.0}, {"date": "2021-06-30", "close": 0.44, "volume": 23726.0}, {"date": "2021-07-01", "close": 0.445, "volume": 2611.0}, {"date": "2021-07-07", "close": 0.445, "volume": 2.0}, {"date": "2021-07-08", "close": 0.44, "volume": 18103.0}, {"date": "2021-07-09", "close": 0.44, "volume": 1897.0}, {"date": "2021-07-12", "close": 0.44, "volume": 6103.0}, {"date": "2021-07-13", "close": 0.45, "volume": 45.0}, {"date": "2021-07-15", "close": 0.44, "volume": 870.0}, {"date": "2021-07-16", "close": 0.4, "volume": 1479.0}, {"date": "2021-07-19", "close": 0.4, "volume": 2695.0}, {"date": "2021-07-20", "close": 0.385, "volume": 146.0}, {"date": "2021-07-21", "close": 0.39, "volume": 13757.0}, {"date": "2021-07-22", "close": 0.41, "volume": 73555.0}, {"date": "2021-07-23", "close": 0.41, "volume": 20012.0}, {"date": "2021-07-26", "close": 0.4, "volume": 55325.0}, {"date": "2021-07-28", "close": 0.4, "volume": 32123.0}, {"date": "2021-08-02", "close": 0.4, "volume": 4071.0}, {"date": "2021-08-03", "close": 0.4, "volume": 2429.0}, {"date": "2021-08-04", "close": 0.415, "volume": 7571.0}, {"date": "2021-08-05", "close": 0.39, "volume": 8000.0}, {"date": "2021-08-06", "close": 0.41, "volume": 11778.0}, {"date": "2021-08-09", "close": 0.41, "volume": 15652.0}, {"date": "2021-08-10", "close": 0.41, "volume": 5329.0}, {"date": "2021-08-11", "close": 0.41, "volume": 9652.0}, {"date": "2021-08-12", "close": 0.405, "volume": 865.0}, {"date": "2021-08-17", "close": 0.405, "volume": 2468.0}, {"date": "2021-08-18", "close": 0.4, "volume": 11756.0}, {"date": "2021-08-19", "close": 0.4, "volume": 12910.0}, {"date": "2021-08-20", "close": 0.405, "volume": 10000.0}, {"date": "2021-08-23", "close": 0.425, "volume": 1211.0}, {"date": "2021-08-24", "close": 0.405, "volume": 2266.0}, {"date": "2021-08-25", "close": 0.4, "volume": 18000.0}, {"date": "2021-08-26", "close": 0.4, "volume": 10000.0}, {"date": "2021-08-31", "close": 0.4, "volume": 20316.0}, {"date": "2021-09-01", "close": 0.39, "volume": 20128.0}, {"date": "2021-09-02", "close": 0.385, "volume": 27002.0}, {"date": "2021-09-03", "close": 0.44, "volume": 143739.0}, {"date": "2021-09-06", "close": 0.43, "volume": 102000.0}, {"date": "2021-09-07", "close": 0.4, "volume": 53556.0}, {"date": "2021-09-08", "close": 0.4, "volume": 261108.0}, {"date": "2021-09-09", "close": 0.42, "volume": 9362.0}, {"date": "2021-09-10", "close": 0.44, "volume": 14364.0}, {"date": "2021-09-13", "close": 0.48, "volume": 70622.0}, {"date": "2021-09-14", "close": 0.49, "volume": 5.0}, {"date": "2021-09-15", "close": 0.46, "volume": 21316.0}, {"date": "2021-09-17", "close": 0.465, "volume": 2150.0}, {"date": "2021-09-20", "close": 0.45, "volume": 93545.0}, {"date": "2021-09-22", "close": 0.46, "volume": 10000.0}, {"date": "2021-09-23", "close": 0.46, "volume": 326.0}, {"date": "2021-09-28", "close": 0.46, "volume": 8435.0}, {"date": "2021-09-30", "close": 0.43, "volume": 1505.0}, {"date": "2021-10-05", "close": 0.44, "volume": 12.0}, {"date": "2021-10-06", "close": 0.425, "volume": 1988.0}, {"date": "2021-10-08", "close": 0.425, "volume": 9564.0}, {"date": "2021-10-11", "close": 0.45, "volume": 51111.0}, {"date": "2021-10-14", "close": 0.405, "volume": 13282.0}, {"date": "2021-10-15", "close": 0.42, "volume": 1061.0}, {"date": "2021-10-19", "close": 0.46, "volume": 5000.0}, {"date": "2021-10-20", "close": 0.46, "volume": 27.0}, {"date": "2021-10-22", "close": 0.46, "volume": 1111.0}, {"date": "2021-10-25", "close": 0.455, "volume": 1210.0}, {"date": "2021-10-26", "close": 0.45, "volume": 2189.0}, {"date": "2021-11-01", "close": 0.42, "volume": 37513.0}, {"date": "2021-11-05", "close": 0.425, "volume": 3396.0}, {"date": "2021-11-08", "close": 0.435, "volume": 2650.0}, {"date": "2021-11-09", "close": 0.425, "volume": 23.0}, {"date": "2021-11-10", "close": 0.435, "volume": 2.0}, {"date": "2021-11-11", "close": 0.435, "volume": 20.0}, {"date": "2021-11-12", "close": 0.435, "volume": 3189.0}, {"date": "2021-11-15", "close": 0.435, "volume": 50000.0}, {"date": "2021-11-16", "close": 0.435, "volume": 91575.0}, {"date": "2021-11-23", "close": 0.435, "volume": 5.0}, {"date": "2021-11-24", "close": 0.435, "volume": 51.0}, {"date": "2021-11-26", "close": 0.44, "volume": 63.0}, {"date": "2021-11-29", "close": 0.435, "volume": 30102.0}, {"date": "2021-12-01", "close": 0.425, "volume": 12667.0}, {"date": "2021-12-02", "close": 0.42, "volume": 29434.0}, {"date": "2021-12-03", "close": 0.425, "volume": 11553.0}, {"date": "2021-12-07", "close": 0.425, "volume": 3000.0}, {"date": "2021-12-08", "close": 0.42, "volume": 13.0}, {"date": "2021-12-09", "close": 0.42, "volume": 20.0}, {"date": "2021-12-13", "close": 0.42, "volume": 10000.0}, {"date": "2021-12-17", "close": 0.42, "volume": 335.0}, {"date": "2021-12-20", "close": 0.42, "volume": 110.0}, {"date": "2021-12-21", "close": 0.42, "volume": 30000.0}, {"date": "2021-12-30", "close": 0.42, "volume": 207410.0}, {"date": "2022-01-04", "close": 0.435, "volume": 28.0}, {"date": "2022-01-05", "close": 0.42, "volume": 16666.0}, {"date": "2022-01-07", "close": 0.42, "volume": 35600.0}, {"date": "2022-01-17", "close": 0.39, "volume": 2100.0}, {"date": "2022-01-18", "close": 0.39, "volume": 7900.0}, {"date": "2022-01-19", "close": 0.28, "volume": 20000.0}, {"date": "2022-01-20", "close": 0.3, "volume": 10009.0}, {"date": "2022-01-25", "close": 0.35, "volume": 20000.0}, {"date": "2022-01-31", "close": 0.36, "volume": 5556.0}, {"date": "2022-02-18", "close": 0.37, "volume": 39733.0}, {"date": "2022-03-01", "close": 0.37, "volume": 17969.0}, {"date": "2022-03-21", "close": 0.35, "volume": 575600.0}, {"date": "2022-03-22", "close": 0.37, "volume": 49265.0}, {"date": "2022-03-23", "close": 0.37, "volume": 10000.0}, {"date": "2022-03-25", "close": 0.37, "volume": 1335.0}, {"date": "2022-03-28", "close": 0.37, "volume": 6000.0}, {"date": "2022-03-31", "close": 0.4, "volume": 10000.0}, {"date": "2022-04-05", "close": 0.38, "volume": 19027.0}, {"date": "2022-04-12", "close": 0.38, "volume": 8000.0}, {"date": "2022-04-14", "close": 0.38, "volume": 2293.0}, {"date": "2022-04-28", "close": 0.36, "volume": 5007.0}, {"date": "2022-04-29", "close": 0.36, "volume": 2734.0}, {"date": "2022-05-09", "close": 0.36, "volume": 491038.0}, {"date": "2022-05-10", "close": 0.36, "volume": 1221.0}, {"date": "2022-06-02", "close": 0.36, "volume": 4400.0}, {"date": "2022-06-06", "close": 0.36, "volume": 10555.0}, {"date": "2022-06-08", "close": 0.37, "volume": 1527.0}, {"date": "2022-06-10", "close": 0.37, "volume": 1851.0}, {"date": "2022-06-16", "close": 0.38, "volume": 2857.0}, {"date": "2022-06-20", "close": 0.36, "volume": 5906.0}, {"date": "2022-06-30", "close": 0.36, "volume": 1.0}, {"date": "2022-07-25", "close": 0.28, "volume": 12736.0}, {"date": "2022-07-26", "close": 0.32, "volume": 15000.0}, {"date": "2022-07-27", "close": 0.32, "volume": 1.0}, {"date": "2022-07-29", "close": 0.33, "volume": 19.0}, {"date": "2022-08-02", "close": 0.45, "volume": 1986.0}, {"date": "2022-08-03", "close": 0.36, "volume": 931.0}, {"date": "2022-08-04", "close": 0.33, "volume": 11224.0}, {"date": "2022-08-05", "close": 0.31, "volume": 9989.0}, {"date": "2022-08-08", "close": 0.25, "volume": 37955.0}, {"date": "2022-08-10", "close": 0.25, "volume": 5.0}, {"date": "2022-08-16", "close": 0.3, "volume": 20268.0}, {"date": "2022-08-23", "close": 0.3, "volume": 6000.0}, {"date": "2022-08-26", "close": 0.3, "volume": 8604.0}, {"date": "2022-10-04", "close": 0.3, "volume": 10000.0}, {"date": "2022-10-05", "close": 0.25, "volume": 5600.0}, {"date": "2022-10-10", "close": 0.25, "volume": 5500.0}, {"date": "2022-10-19", "close": 0.3, "volume": 15000.0}, {"date": "2022-10-21", "close": 0.34, "volume": 10000.0}, {"date": "2022-10-24", "close": 0.32, "volume": 10000.0}, {"date": "2022-11-01", "close": 0.36, "volume": 15000.0}, {"date": "2022-11-15", "close": 0.34, "volume": 20000.0}, {"date": "2022-11-16", "close": 0.31, "volume": 35000.0}, {"date": "2022-11-18", "close": 0.32, "volume": 1025.0}, {"date": "2022-11-21", "close": 0.29, "volume": 5000.0}, {"date": "2022-11-22", "close": 0.32, "volume": 1025.0}, {"date": "2022-11-23", "close": 0.33, "volume": 10000.0}, {"date": "2022-11-24", "close": 0.35, "volume": 3786.0}, {"date": "2022-11-29", "close": 0.35, "volume": 214.0}, {"date": "2022-12-13", "close": 0.355, "volume": 60000.0}, {"date": "2022-12-14", "close": 0.36, "volume": 71856.0}, {"date": "2023-01-16", "close": 0.345, "volume": 5100.0}, {"date": "2023-02-01", "close": 0.285, "volume": 11756.0}, {"date": "2023-02-03", "close": 0.285, "volume": 10000.0}, {"date": "2023-02-07", "close": 0.295, "volume": 13244.0}, {"date": "2023-02-14", "close": 0.325, "volume": 3338.0}, {"date": "2023-02-15", "close": 0.32, "volume": 73787.0}, {"date": "2023-02-17", "close": 0.325, "volume": 5000.0}, {"date": "2023-02-21", "close": 0.325, "volume": 2343.0}, {"date": "2023-02-28", "close": 0.34, "volume": 23539.0}, {"date": "2023-03-08", "close": 0.34, "volume": 294.0}, {"date": "2023-03-14", "close": 0.275, "volume": 325.0}, {"date": "2023-03-17", "close": 0.29, "volume": 1250.0}, {"date": "2023-03-20", "close": 0.29, "volume": 8608.0}, {"date": "2023-03-21", "close": 0.32, "volume": 9292.0}, {"date": "2023-03-22", "close": 0.32, "volume": 708.0}, {"date": "2023-03-30", "close": 0.35, "volume": 37180.0}, {"date": "2023-04-13", "close": 0.38, "volume": 1100.0}, {"date": "2023-04-14", "close": 0.405, "volume": 246.0}, {"date": "2023-04-17", "close": 0.43, "volume": 33648.0}, {"date": "2023-04-20", "close": 0.43, "volume": 115578.0}, {"date": "2023-05-02", "close": 0.31, "volume": 4302.0}, {"date": "2023-05-17", "close": 0.315, "volume": 5600.0}, {"date": "2023-05-22", "close": 0.36, "volume": 20039.0}, {"date": "2023-05-24", "close": 0.36, "volume": 23718.0}, {"date": "2023-06-01", "close": 0.41, "volume": 26005.0}, {"date": "2023-06-05", "close": 0.41, "volume": 1.0}, {"date": "2023-06-07", "close": 0.41, "volume": 1.0}, {"date": "2023-06-13", "close": 0.41, "volume": 1.0}, {"date": "2023-06-14", "close": 0.38, "volume": 3300.0}, {"date": "2023-06-16", "close": 0.38, "volume": 15000.0}, {"date": "2023-06-23", "close": 0.415, "volume": 112102.0}, {"date": "2023-06-28", "close": 0.415, "volume": 1.0}, {"date": "2023-06-30", "close": 0.415, "volume": 11350.0}, {"date": "2023-07-04", "close": 0.415, "volume": 31.0}, {"date": "2023-07-06", "close": 0.415, "volume": 3619.0}, {"date": "2023-07-13", "close": 0.405, "volume": 7.0}, {"date": "2023-07-14", "close": 0.395, "volume": 292.0}, {"date": "2023-07-20", "close": 0.42, "volume": 7500.0}, {"date": "2023-07-24", "close": 0.425, "volume": 6152.0}, {"date": "2023-07-26", "close": 0.415, "volume": 107744.0}, {"date": "2023-07-27", "close": 0.4, "volume": 184580.0}, {"date": "2023-08-02", "close": 0.415, "volume": 26.0}, {"date": "2023-08-04", "close": 0.415, "volume": 10001.0}, {"date": "2023-08-07", "close": 0.42, "volume": 15001.0}, {"date": "2023-08-08", "close": 0.44, "volume": 2250.0}, {"date": "2023-08-10", "close": 0.44, "volume": 72140.0}, {"date": "2023-08-11", "close": 0.45, "volume": 1408.0}, {"date": "2023-08-14", "close": 0.46, "volume": 58077.0}, {"date": "2023-08-15", "close": 0.42, "volume": 98110.0}, {"date": "2023-08-16", "close": 0.43, "volume": 62719.0}, {"date": "2023-08-17", "close": 0.43, "volume": 1.0}, {"date": "2023-08-18", "close": 0.43, "volume": 82500.0}, {"date": "2023-08-21", "close": 0.43, "volume": 1.0}, {"date": "2023-08-22", "close": 0.43, "volume": 1.0}, {"date": "2023-08-23", "close": 0.42, "volume": 6222.0}, {"date": "2023-08-24", "close": 0.42, "volume": 865.0}, {"date": "2023-08-28", "close": 0.425, "volume": 10000.0}, {"date": "2023-08-29", "close": 0.425, "volume": 18132.0}, {"date": "2023-09-01", "close": 0.425, "volume": 5000.0}, {"date": "2023-09-04", "close": 0.425, "volume": 1.0}, {"date": "2023-09-05", "close": 0.425, "volume": 46.0}, {"date": "2023-09-06", "close": 0.425, "volume": 3.0}, {"date": "2023-09-08", "close": 0.425, "volume": 1.0}, {"date": "2023-09-11", "close": 0.43, "volume": 2250.0}, {"date": "2023-09-12", "close": 0.5, "volume": 312472.0}, {"date": "2023-09-13", "close": 0.445, "volume": 4766.0}, {"date": "2023-09-14", "close": 0.5, "volume": 36251.0}, {"date": "2023-09-15", "close": 0.5, "volume": 1.0}, {"date": "2023-09-18", "close": 0.49, "volume": 1020.0}, {"date": "2023-09-19", "close": 0.46, "volume": 15000.0}, {"date": "2023-09-20", "close": 0.46, "volume": 1.0}, {"date": "2023-09-25", "close": 0.455, "volume": 18391.0}, {"date": "2023-10-02", "close": 0.455, "volume": 234.0}, {"date": "2023-10-03", "close": 0.485, "volume": 7422.0}, {"date": "2023-10-06", "close": 0.48, "volume": 2.0}, {"date": "2023-10-10", "close": 0.48, "volume": 7501.0}, {"date": "2023-10-11", "close": 0.475, "volume": 8337.0}, {"date": "2023-10-12", "close": 0.46, "volume": 2001.0}, {"date": "2023-10-17", "close": 0.4775, "volume": 1025.0}, {"date": "2023-10-19", "close": 0.45, "volume": 7041.0}, {"date": "2023-10-20", "close": 0.45, "volume": 282541.0}, {"date": "2023-10-23", "close": 0.45, "volume": 10000.0}, {"date": "2023-10-26", "close": 0.48, "volume": 8103.0}, {"date": "2023-11-06", "close": 0.47, "volume": 2.0}, {"date": "2023-11-07", "close": 0.45, "volume": 2001.0}, {"date": "2023-11-08", "close": 0.45, "volume": 10000.0}, {"date": "2023-11-13", "close": 0.42, "volume": 11364.0}, {"date": "2023-11-14", "close": 0.42, "volume": 48.0}, {"date": "2023-11-15", "close": 0.42, "volume": 10000.0}, {"date": "2023-11-21", "close": 0.45, "volume": 13498.0}, {"date": "2023-11-27", "close": 0.455, "volume": 1600.0}, {"date": "2023-11-29", "close": 0.45, "volume": 21600.0}, {"date": "2023-11-30", "close": 0.45, "volume": 3323.0}, {"date": "2023-12-01", "close": 0.465, "volume": 215.0}, {"date": "2023-12-06", "close": 0.47, "volume": 1076.0}, {"date": "2023-12-07", "close": 0.5, "volume": 107703.0}, {"date": "2023-12-08", "close": 0.5, "volume": 93.0}, {"date": "2023-12-11", "close": 0.5, "volume": 9832.0}, {"date": "2023-12-13", "close": 0.5, "volume": 1.0}, {"date": "2023-12-18", "close": 0.51, "volume": 1894.0}, {"date": "2023-12-19", "close": 0.55, "volume": 6818.0}, {"date": "2023-12-20", "close": 0.55, "volume": 30000.0}, {"date": "2023-12-21", "close": 0.55, "volume": 5912.0}, {"date": "2023-12-22", "close": 0.55, "volume": 1000.0}, {"date": "2023-12-27", "close": 0.56, "volume": 1.0}, {"date": "2023-12-28", "close": 0.565, "volume": 40899.0}, {"date": "2023-12-29", "close": 0.565, "volume": 9135.0}, {"date": "2024-01-02", "close": 0.565, "volume": 1584.0}, {"date": "2024-01-03", "close": 0.57, "volume": 83131.0}, {"date": "2024-01-04", "close": 0.57, "volume": 6705.0}, {"date": "2024-01-08", "close": 0.565, "volume": 12513.0}, {"date": "2024-01-09", "close": 0.545, "volume": 531.0}, {"date": "2024-01-10", "close": 0.55, "volume": 1.0}, {"date": "2024-01-11", "close": 0.56, "volume": 1.0}, {"date": "2024-01-12", "close": 0.56, "volume": 9810.0}, {"date": "2024-01-15", "close": 0.57, "volume": 16000.0}, {"date": "2024-01-17", "close": 0.54, "volume": 1.0}, {"date": "2024-01-18", "close": 0.55, "volume": 1.0}, {"date": "2024-01-25", "close": 0.62, "volume": 195357.0}, {"date": "2024-01-29", "close": 0.66, "volume": 2000.0}, {"date": "2024-01-30", "close": 0.66, "volume": 16306.0}, {"date": "2024-02-01", "close": 0.65, "volume": 1.0}, {"date": "2024-02-05", "close": 0.605, "volume": 3597.0}, {"date": "2024-02-07", "close": 0.605, "volume": 1720.0}, {"date": "2024-02-09", "close": 0.625, "volume": 2.0}, {"date": "2024-02-12", "close": 0.625, "volume": 46.0}, {"date": "2024-02-13", "close": 0.635, "volume": 1.0}, {"date": "2024-02-15", "close": 0.6, "volume": 37531.0}, {"date": "2024-02-19", "close": 0.6, "volume": 12275.0}, {"date": "2024-02-21", "close": 0.575, "volume": 28551.0}, {"date": "2024-02-22", "close": 0.6, "volume": 4127.0}, {"date": "2024-02-23", "close": 0.65, "volume": 15046.0}, {"date": "2024-02-26", "close": 0.61, "volume": 5862.0}, {"date": "2024-02-27", "close": 0.62, "volume": 2866.0}, {"date": "2024-02-29", "close": 0.65, "volume": 329.0}, {"date": "2024-03-04", "close": 0.61, "volume": 8637.0}, {"date": "2024-03-05", "close": 0.61, "volume": 42622.0}, {"date": "2024-03-11", "close": 0.605, "volume": 32784.0}, {"date": "2024-03-12", "close": 0.61, "volume": 107440.0}, {"date": "2024-03-13", "close": 0.61, "volume": 2361.0}, {"date": "2024-03-14", "close": 0.585, "volume": 9518.0}, {"date": "2024-03-15", "close": 0.61, "volume": 3203.0}, {"date": "2024-03-19", "close": 0.61, "volume": 901.0}, {"date": "2024-03-21", "close": 0.625, "volume": 5703.0}, {"date": "2024-03-22", "close": 0.65, "volume": 17433.0}, {"date": "2024-03-25", "close": 0.66, "volume": 15718.0}, {"date": "2024-03-27", "close": 0.69, "volume": 10747.0}, {"date": "2024-03-28", "close": 0.69, "volume": 1500.0}, {"date": "2024-04-02", "close": 0.665, "volume": 20857.0}, {"date": "2024-04-03", "close": 0.665, "volume": 1170.0}, {"date": "2024-04-05", "close": 0.665, "volume": 3000.0}, {"date": "2024-04-08", "close": 0.7, "volume": 720.0}, {"date": "2024-04-09", "close": 0.71, "volume": 7396.0}, {"date": "2024-04-10", "close": 0.71, "volume": 3550.0}, {"date": "2024-04-11", "close": 0.71, "volume": 7000.0}, {"date": "2024-04-17", "close": 0.73, "volume": 8672.0}, {"date": "2024-04-19", "close": 0.74, "volume": 1483.0}, {"date": "2024-04-22", "close": 0.74, "volume": 12774.0}, {"date": "2024-04-23", "close": 0.77, "volume": 16977.0}, {"date": "2024-04-24", "close": 0.775, "volume": 31419.0}, {"date": "2024-04-26", "close": 0.775, "volume": 13402.0}, {"date": "2024-04-29", "close": 0.775, "volume": 20112.0}, {"date": "2024-04-30", "close": 0.8, "volume": 69142.0}, {"date": "2024-05-01", "close": 0.865, "volume": 51267.0}, {"date": "2024-05-02", "close": 0.87, "volume": 48997.0}, {"date": "2024-05-03", "close": 0.87, "volume": 34763.0}, {"date": "2024-05-06", "close": 0.92, "volume": 170992.0}, {"date": "2024-05-07", "close": 0.89, "volume": 94623.0}, {"date": "2024-05-08", "close": 0.92, "volume": 6121.0}, {"date": "2024-05-09", "close": 0.89, "volume": 6340.0}, {"date": "2024-05-10", "close": 0.89, "volume": 9038.0}, {"date": "2024-05-13", "close": 0.89, "volume": 1570.0}, {"date": "2024-05-14", "close": 0.89, "volume": 19429.0}, {"date": "2024-05-15", "close": 0.86, "volume": 108610.0}, {"date": "2024-05-16", "close": 0.87, "volume": 16586.0}, {"date": "2024-05-17", "close": 0.83, "volume": 61764.0}, {"date": "2024-05-20", "close": 0.82, "volume": 35643.0}, {"date": "2024-05-21", "close": 0.785, "volume": 8244.0}, {"date": "2024-05-22", "close": 0.81, "volume": 15200.0}, {"date": "2024-05-23", "close": 0.815, "volume": 6152.0}, {"date": "2024-05-24", "close": 0.8, "volume": 818.0}, {"date": "2024-05-27", "close": 0.8, "volume": 6000.0}, {"date": "2024-05-28", "close": 0.805, "volume": 14.0}, {"date": "2024-05-29", "close": 0.79, "volume": 758818.0}, {"date": "2024-05-30", "close": 0.79, "volume": 61251.0}, {"date": "2024-05-31", "close": 0.79, "volume": 19425.0}, {"date": "2024-06-03", "close": 0.785, "volume": 18029.0}, {"date": "2024-06-04", "close": 0.79, "volume": 8134.0}, {"date": "2024-06-05", "close": 0.8, "volume": 18586.0}, {"date": "2024-06-06", "close": 0.785, "volume": 3657.0}, {"date": "2024-06-11", "close": 0.8, "volume": 3249.0}, {"date": "2024-06-12", "close": 0.8, "volume": 491.0}, {"date": "2024-06-13", "close": 0.785, "volume": 12622.0}, {"date": "2024-06-14", "close": 0.8, "volume": 50463.0}, {"date": "2024-06-17", "close": 0.775, "volume": 6962.0}, {"date": "2024-06-18", "close": 0.74, "volume": 18431.0}, {"date": "2024-06-19", "close": 0.74, "volume": 1149.0}, {"date": "2024-06-20", "close": 0.665, "volume": 84157.0}, {"date": "2024-06-21", "close": 0.725, "volume": 57382.0}, {"date": "2024-06-24", "close": 0.67, "volume": 31008.0}, {"date": "2024-06-25", "close": 0.69, "volume": 6700.0}, {"date": "2024-06-26", "close": 0.68, "volume": 12269.0}, {"date": "2024-06-27", "close": 0.67, "volume": 36738.0}, {"date": "2024-07-01", "close": 0.68, "volume": 2.0}, {"date": "2024-07-03", "close": 0.685, "volume": 7214.0}, {"date": "2024-07-04", "close": 0.69, "volume": 5736.0}, {"date": "2024-07-05", "close": 0.72, "volume": 15305.0}, {"date": "2024-07-08", "close": 0.71, "volume": 23124.0}, {"date": "2024-07-10", "close": 0.72, "volume": 10079.0}, {"date": "2024-07-11", "close": 0.72, "volume": 982.0}, {"date": "2024-07-12", "close": 0.72, "volume": 421.0}, {"date": "2024-07-15", "close": 0.775, "volume": 10666.0}, {"date": "2024-07-16", "close": 0.73, "volume": 30946.0}, {"date": "2024-07-17", "close": 0.725, "volume": 19419.0}, {"date": "2024-07-18", "close": 0.715, "volume": 15740.0}, {"date": "2024-07-19", "close": 0.825, "volume": 100081.0}, {"date": "2024-07-22", "close": 0.83, "volume": 77593.0}, {"date": "2024-07-23", "close": 0.84, "volume": 21607.0}, {"date": "2024-07-24", "close": 0.795, "volume": 71465.0}, {"date": "2024-07-25", "close": 0.81, "volume": 52487.0}, {"date": "2024-07-26", "close": 0.845, "volume": 85268.0}, {"date": "2024-07-29", "close": 0.845, "volume": 166597.0}, {"date": "2024-07-30", "close": 0.85, "volume": 15000.0}, {"date": "2024-07-31", "close": 0.85, "volume": 35963.0}, {"date": "2024-08-01", "close": 0.84, "volume": 53177.0}, {"date": "2024-08-02", "close": 0.83, "volume": 27501.0}, {"date": "2024-08-05", "close": 0.81, "volume": 20094.0}, {"date": "2024-08-06", "close": 0.81, "volume": 30610.0}, {"date": "2024-08-07", "close": 0.83, "volume": 9.0}, {"date": "2024-08-08", "close": 0.82, "volume": 6313.0}, {"date": "2024-08-09", "close": 0.81, "volume": 21121.0}, {"date": "2024-08-12", "close": 0.8375, "volume": 195943.0}, {"date": "2024-08-13", "close": 0.85, "volume": 111796.0}, {"date": "2024-08-14", "close": 0.885, "volume": 78574.0}, {"date": "2024-08-16", "close": 0.92, "volume": 82737.0}, {"date": "2024-08-19", "close": 0.92, "volume": 52388.0}, {"date": "2024-08-20", "close": 0.92, "volume": 5126.0}, {"date": "2024-08-21", "close": 0.91, "volume": 10196.0}, {"date": "2024-08-22", "close": 0.91, "volume": 20717.0}, {"date": "2024-08-23", "close": 0.93, "volume": 10115.0}, {"date": "2024-08-26", "close": 0.915, "volume": 13923.0}, {"date": "2024-08-27", "close": 0.76, "volume": 259968.0}, {"date": "2024-08-28", "close": 0.73, "volume": 191862.0}, {"date": "2024-08-29", "close": 0.74, "volume": 9552.0}, {"date": "2024-08-30", "close": 0.75, "volume": 31188.0}, {"date": "2024-09-02", "close": 0.78, "volume": 16305.0}, {"date": "2024-09-03", "close": 0.795, "volume": 6995.0}, {"date": "2024-09-04", "close": 0.795, "volume": 9091.0}, {"date": "2024-09-05", "close": 0.77, "volume": 4611.0}, {"date": "2024-09-06", "close": 0.765, "volume": 15847.0}, {"date": "2024-09-09", "close": 0.75, "volume": 18193.0}, {"date": "2024-09-10", "close": 0.77, "volume": 4.0}, {"date": "2024-09-11", "close": 0.77, "volume": 10296.0}, {"date": "2024-09-12", "close": 0.765, "volume": 2.0}, {"date": "2024-09-13", "close": 0.82, "volume": 45644.0}, {"date": "2024-09-16", "close": 0.8225, "volume": 2955.0}, {"date": "2024-09-17", "close": 0.77, "volume": 11389.0}, {"date": "2024-09-18", "close": 0.78, "volume": 2.0}, {"date": "2024-09-19", "close": 0.77, "volume": 5748.0}, {"date": "2024-09-20", "close": 0.8, "volume": 17116.0}, {"date": "2024-09-23", "close": 0.8, "volume": 46228.0}, {"date": "2024-09-24", "close": 0.82, "volume": 21.0}, {"date": "2024-09-26", "close": 0.8, "volume": 10475.0}, {"date": "2024-09-27", "close": 0.805, "volume": 65969.0}, {"date": "2024-09-30", "close": 0.78, "volume": 25358.0}, {"date": "2024-10-01", "close": 0.74, "volume": 37949.0}, {"date": "2024-10-02", "close": 0.735, "volume": 24108.0}, {"date": "2024-10-03", "close": 0.75, "volume": 755.0}, {"date": "2024-10-04", "close": 0.7525, "volume": 10.0}, {"date": "2024-10-07", "close": 0.7425, "volume": 27220.0}, {"date": "2024-10-08", "close": 0.74, "volume": 55.0}, {"date": "2024-10-09", "close": 0.72, "volume": 14492.0}, {"date": "2024-10-10", "close": 0.685, "volume": 27456.0}, {"date": "2024-10-11", "close": 0.69, "volume": 7919.0}, {"date": "2024-10-14", "close": 0.68, "volume": 19825.0}, {"date": "2024-10-15", "close": 0.68, "volume": 8.0}, {"date": "2024-10-16", "close": 0.68, "volume": 20750.0}, {"date": "2024-10-17", "close": 0.68, "volume": 11301.0}, {"date": "2024-10-18", "close": 0.685, "volume": 3428.0}, {"date": "2024-10-21", "close": 0.75, "volume": 67929.0}, {"date": "2024-10-22", "close": 0.73, "volume": 4006.0}, {"date": "2024-10-23", "close": 0.75, "volume": 30889.0}, {"date": "2024-10-24", "close": 0.78, "volume": 19847.0}, {"date": "2024-10-25", "close": 0.78, "volume": 12309.0}, {"date": "2024-10-28", "close": 0.755, "volume": 6722.0}, {"date": "2024-10-29", "close": 0.775, "volume": 25470.0}, {"date": "2024-10-30", "close": 0.8, "volume": 51403.0}, {"date": "2024-10-31", "close": 0.8, "volume": 5400.0}, {"date": "2024-11-01", "close": 0.8, "volume": 12508.0}, {"date": "2024-11-04", "close": 0.8, "volume": 980.0}, {"date": "2024-11-05", "close": 0.77, "volume": 115.0}, {"date": "2024-11-06", "close": 0.77, "volume": 10.0}, {"date": "2024-11-07", "close": 0.8, "volume": 35000.0}, {"date": "2024-11-08", "close": 0.82, "volume": 32981.0}, {"date": "2024-11-11", "close": 0.79, "volume": 40482.0}, {"date": "2024-11-12", "close": 0.8, "volume": 26333.0}, {"date": "2024-11-13", "close": 0.82, "volume": 212922.0}, {"date": "2024-11-14", "close": 0.82, "volume": 20000.0}, {"date": "2024-11-15", "close": 0.8, "volume": 9123.0}, {"date": "2024-11-18", "close": 0.8, "volume": 1000.0}, {"date": "2024-11-19", "close": 0.78, "volume": 16425.0}, {"date": "2024-11-20", "close": 0.79, "volume": 5983.0}, {"date": "2024-11-21", "close": 0.74, "volume": 6860.0}, {"date": "2024-11-22", "close": 0.745, "volume": 5900.0}, {"date": "2024-11-25", "close": 0.735, "volume": 95493.0}, {"date": "2024-11-26", "close": 0.775, "volume": 18297.0}, {"date": "2024-11-28", "close": 0.755, "volume": 128.0}, {"date": "2024-11-29", "close": 0.775, "volume": 24435.0}, {"date": "2024-12-02", "close": 0.79, "volume": 2451.0}, {"date": "2024-12-03", "close": 0.78, "volume": 4744.0}, {"date": "2024-12-05", "close": 0.805, "volume": 4927.0}, {"date": "2024-12-06", "close": 0.785, "volume": 932.0}, {"date": "2024-12-09", "close": 0.77, "volume": 14848.0}, {"date": "2024-12-10", "close": 0.77, "volume": 17091.0}, {"date": "2024-12-11", "close": 0.8, "volume": 8757.0}, {"date": "2024-12-12", "close": 0.8, "volume": 2000.0}, {"date": "2024-12-13", "close": 0.78, "volume": 4468.0}, {"date": "2024-12-16", "close": 0.78, "volume": 6000.0}, {"date": "2024-12-17", "close": 0.76, "volume": 24192.0}, {"date": "2024-12-18", "close": 0.76, "volume": 14507.0}, {"date": "2024-12-19", "close": 0.77, "volume": 7358.0}, {"date": "2024-12-20", "close": 0.76, "volume": 39089.0}, {"date": "2024-12-23", "close": 0.75, "volume": 5022.0}, {"date": "2024-12-24", "close": 0.79, "volume": 2131.0}, {"date": "2024-12-27", "close": 0.79, "volume": 12501.0}, {"date": "2024-12-31", "close": 0.8, "volume": 75.0}, {"date": "2025-01-02", "close": 0.8, "volume": 1788.0}, {"date": "2025-01-07", "close": 0.8, "volume": 8095.0}, {"date": "2025-01-08", "close": 0.8, "volume": 12512.0}, {"date": "2025-01-09", "close": 0.79, "volume": 2.0}, {"date": "2025-01-10", "close": 0.81, "volume": 42689.0}, {"date": "2025-01-13", "close": 0.75, "volume": 14549.0}, {"date": "2025-01-14", "close": 0.76, "volume": 10852.0}, {"date": "2025-01-16", "close": 0.795, "volume": 1375.0}, {"date": "2025-01-17", "close": 0.75, "volume": 57232.0}, {"date": "2025-01-20", "close": 0.77, "volume": 4073.0}, {"date": "2025-01-21", "close": 0.8, "volume": 50043.0}, {"date": "2025-01-22", "close": 0.815, "volume": 159703.0}, {"date": "2025-01-23", "close": 0.82, "volume": 52687.0}, {"date": "2025-01-24", "close": 0.84, "volume": 227084.0}, {"date": "2025-01-28", "close": 1.0, "volume": 380781.0}, {"date": "2025-01-29", "close": 1.025, "volume": 323882.0}, {"date": "2025-01-30", "close": 1.05, "volume": 389604.0}, {"date": "2025-01-31", "close": 0.99, "volume": 19811.0}, {"date": "2025-02-03", "close": 0.99, "volume": 3200.0}, {"date": "2025-02-04", "close": 1.0, "volume": 414944.0}, {"date": "2025-02-05", "close": 1.045, "volume": 6969.0}, {"date": "2025-02-06", "close": 1.03, "volume": 1941.0}, {"date": "2025-02-07", "close": 1.03, "volume": 8923.0}, {"date": "2025-02-10", "close": 1.03, "volume": 3400.0}, {"date": "2025-02-11", "close": 1.05, "volume": 15492.0}, {"date": "2025-02-12", "close": 1.09, "volume": 3998.0}, {"date": "2025-02-13", "close": 1.2, "volume": 159579.0}, {"date": "2025-02-14", "close": 1.19, "volume": 166580.0}, {"date": "2025-02-17", "close": 1.09, "volume": 41971.0}, {"date": "2025-02-18", "close": 1.07, "volume": 15999.0}, {"date": "2025-02-19", "close": 1.05, "volume": 7241.0}, {"date": "2025-02-20", "close": 1.04, "volume": 18343.0}, {"date": "2025-02-21", "close": 1.03, "volume": 11567.0}, {"date": "2025-02-24", "close": 1.0, "volume": 97752.0}, {"date": "2025-02-25", "close": 0.87, "volume": 153108.0}, {"date": "2025-02-26", "close": 0.95, "volume": 111962.0}, {"date": "2025-02-27", "close": 0.96, "volume": 37812.0}, {"date": "2025-02-28", "close": 0.99, "volume": 10077.0}, {"date": "2025-03-03", "close": 0.925, "volume": 42365.0}, {"date": "2025-03-04", "close": 0.92, "volume": 101785.0}, {"date": "2025-03-05", "close": 1.015, "volume": 34878.0}, {"date": "2025-03-06", "close": 1.07, "volume": 48235.0}, {"date": "2025-03-07", "close": 1.05, "volume": 9559.0}, {"date": "2025-03-10", "close": 1.04, "volume": 18545.0}, {"date": "2025-03-11", "close": 1.04, "volume": 11955.0}, {"date": "2025-03-12", "close": 1.05, "volume": 29010.0}, {"date": "2025-03-13", "close": 1.065, "volume": 48835.0}, {"date": "2025-03-14", "close": 1.065, "volume": 2499.0}, {"date": "2025-03-17", "close": 1.06, "volume": 5023.0}, {"date": "2025-03-18", "close": 0.97, "volume": 1572.0}, {"date": "2025-03-21", "close": 0.97, "volume": 5582.0}, {"date": "2025-03-24", "close": 0.96, "volume": 614.0}, {"date": "2025-03-25", "close": 1.015, "volume": 40756.0}, {"date": "2025-03-26", "close": 1.01, "volume": 4293.0}, {"date": "2025-03-31", "close": 1.03, "volume": 1001.0}, {"date": "2025-04-01", "close": 1.01, "volume": 4.0}, {"date": "2025-04-03", "close": 1.01, "volume": 704.0}, {"date": "2025-04-04", "close": 1.015, "volume": 21197.0}, {"date": "2025-04-07", "close": 0.925, "volume": 93889.0}, {"date": "2025-04-08", "close": 0.975, "volume": 2435.0}, {"date": "2025-04-10", "close": 1.0, "volume": 18141.0}, {"date": "2025-04-11", "close": 0.99, "volume": 9854.0}, {"date": "2025-04-14", "close": 0.995, "volume": 10781.0}, {"date": "2025-04-16", "close": 1.0, "volume": 1000.0}, {"date": "2025-04-22", "close": 1.0, "volume": 5572.0}, {"date": "2025-04-23", "close": 0.995, "volume": 500.0}, {"date": "2025-04-24", "close": 1.03, "volume": 1143.0}, {"date": "2025-04-29", "close": 1.015, "volume": 52.0}, {"date": "2025-04-30", "close": 1.025, "volume": 10096.0}, {"date": "2025-05-01", "close": 1.03, "volume": 1001.0}, {"date": "2025-05-06", "close": 1.0, "volume": 2.0}, {"date": "2025-05-07", "close": 1.05, "volume": 23157.0}, {"date": "2025-05-08", "close": 1.025, "volume": 2279.0}, {"date": "2025-05-09", "close": 1.04, "volume": 3000.0}, {"date": "2025-05-12", "close": 1.05, "volume": 3793.0}, {"date": "2025-05-13", "close": 1.06, "volume": 41851.0}, {"date": "2025-05-14", "close": 1.025, "volume": 10156.0}, {"date": "2025-05-15", "close": 1.045, "volume": 5449.0}, {"date": "2025-05-16", "close": 1.04, "volume": 4470.0}, {"date": "2025-05-19", "close": 1.045, "volume": 4297.0}, {"date": "2025-05-20", "close": 1.045, "volume": 15929.0}, {"date": "2025-05-21", "close": 1.055, "volume": 3599.0}, {"date": "2025-05-22", "close": 1.05, "volume": 10533.0}, {"date": "2025-05-23", "close": 1.06, "volume": 26733.0}, {"date": "2025-05-26", "close": 1.06, "volume": 2895.0}, {"date": "2025-05-27", "close": 1.06, "volume": 34978.0}, {"date": "2025-05-28", "close": 1.05, "volume": 25812.0}, {"date": "2025-05-29", "close": 1.04, "volume": 6512.0}, {"date": "2025-05-30", "close": 1.04, "volume": 1649.0}, {"date": "2025-06-02", "close": 1.06, "volume": 75581.0}, {"date": "2025-06-03", "close": 1.1, "volume": 114454.0}, {"date": "2025-06-04", "close": 1.135, "volume": 39310.0}, {"date": "2025-06-05", "close": 1.17, "volume": 3254.0}, {"date": "2025-06-06", "close": 1.135, "volume": 2972.0}, {"date": "2025-06-10", "close": 1.1, "volume": 23778.0}, {"date": "2025-06-11", "close": 1.12, "volume": 11482.0}, {"date": "2025-06-12", "close": 1.105, "volume": 24532.0}, {"date": "2025-06-13", "close": 1.1, "volume": 72742.0}, {"date": "2025-06-16", "close": 1.11, "volume": 8001.0}, {"date": "2025-06-17", "close": 1.075, "volume": 251.0}, {"date": "2025-06-18", "close": 1.07, "volume": 55319.0}, {"date": "2025-06-20", "close": 1.07, "volume": 2500.0}, {"date": "2025-06-23", "close": 1.085, "volume": 26631.0}, {"date": "2025-06-24", "close": 1.07, "volume": 4.0}, {"date": "2025-06-25", "close": 1.07, "volume": 20961.0}, {"date": "2025-06-26", "close": 1.08, "volume": 79063.0}, {"date": "2025-06-27", "close": 1.06, "volume": 8964.0}, {"date": "2025-06-30", "close": 1.05, "volume": 27215.0}, {"date": "2025-07-01", "close": 1.0, "volume": 148870.0}, {"date": "2025-07-02", "close": 1.03, "volume": 2003.0}, {"date": "2025-07-03", "close": 1.0, "volume": 4843.0}, {"date": "2025-07-04", "close": 1.0, "volume": 8935.0}, {"date": "2025-07-07", "close": 1.0, "volume": 3836.0}, {"date": "2025-07-08", "close": 1.03, "volume": 2.0}, {"date": "2025-07-09", "close": 0.99, "volume": 27784.0}, {"date": "2025-07-10", "close": 1.0, "volume": 289.0}, {"date": "2025-07-11", "close": 0.99, "volume": 7872.0}, {"date": "2025-07-14", "close": 1.04, "volume": 5010.0}, {"date": "2025-07-15", "close": 1.035, "volume": 20650.0}, {"date": "2025-07-16", "close": 1.0, "volume": 3172.0}, {"date": "2025-07-18", "close": 1.03, "volume": 106532.0}, {"date": "2025-07-22", "close": 1.05, "volume": 134321.0}, {"date": "2025-07-23", "close": 1.08, "volume": 1132.0}, {"date": "2025-07-24", "close": 1.06, "volume": 19412.0}, {"date": "2025-07-25", "close": 1.1, "volume": 111083.0}, {"date": "2025-07-29", "close": 1.095, "volume": 11397.0}, {"date": "2025-07-30", "close": 1.125, "volume": 21893.0}, {"date": "2025-07-31", "close": 1.2, "volume": 24929.0}, {"date": "2025-08-01", "close": 1.295, "volume": 60924.0}, {"date": "2025-08-04", "close": 1.23, "volume": 10991.0}, {"date": "2025-08-05", "close": 1.245, "volume": 18458.0}, {"date": "2025-08-06", "close": 1.285, "volume": 779.0}, {"date": "2025-08-07", "close": 1.245, "volume": 23342.0}, {"date": "2025-08-08", "close": 1.28, "volume": 7853.0}, {"date": "2025-08-11", "close": 1.24, "volume": 680.0}, {"date": "2025-08-12", "close": 1.195, "volume": 7.0}, {"date": "2025-08-13", "close": 1.19, "volume": 400.0}, {"date": "2025-08-15", "close": 1.2, "volume": 4000.0}, {"date": "2025-08-18", "close": 1.2, "volume": 1404.0}, {"date": "2025-08-19", "close": 1.21, "volume": 7015.0}, {"date": "2025-08-20", "close": 1.14, "volume": 19152.0}, {"date": "2025-08-21", "close": 1.265, "volume": 5274.0}, {"date": "2025-08-22", "close": 1.14, "volume": 839.0}, {"date": "2025-08-25", "close": 1.2, "volume": 16520.0}, {"date": "2025-08-26", "close": 1.205, "volume": 3986.0}, {"date": "2025-08-27", "close": 1.33, "volume": 46913.0}, {"date": "2025-08-28", "close": 1.43, "volume": 56372.0}, {"date": "2025-08-29", "close": 1.53, "volume": 2294903.0}, {"date": "2025-09-01", "close": 1.445, "volume": 42281.0}, {"date": "2025-09-02", "close": 1.48, "volume": 52031.0}, {"date": "2025-09-04", "close": 1.49, "volume": 70981.0}, {"date": "2025-09-05", "close": 1.48, "volume": 61684.0}, {"date": "2025-09-08", "close": 1.51, "volume": 43951.0}, {"date": "2025-09-09", "close": 1.46, "volume": 756.0}, {"date": "2025-09-10", "close": 1.49, "volume": 172.0}, {"date": "2025-09-11", "close": 1.43, "volume": 98250.0}, {"date": "2025-09-12", "close": 1.485, "volume": 21571.0}, {"date": "2025-09-15", "close": 1.48, "volume": 16864.0}, {"date": "2025-09-16", "close": 1.5, "volume": 78095.0}, {"date": "2025-09-17", "close": 1.47, "volume": 1773.0}, {"date": "2025-09-18", "close": 1.47, "volume": 16545.0}, {"date": "2025-09-19", "close": 1.4, "volume": 25797.0}, {"date": "2025-09-22", "close": 1.4, "volume": 14148.0}, {"date": "2025-09-23", "close": 1.39, "volume": 79173.0}, {"date": "2025-09-24", "close": 1.45, "volume": 5576.0}, {"date": "2025-09-26", "close": 1.46, "volume": 8195.0}, {"date": "2025-09-29", "close": 1.46, "volume": 9166.0}, {"date": "2025-09-30", "close": 1.44, "volume": 22524.0}, {"date": "2025-10-01", "close": 1.44, "volume": 4.0}, {"date": "2025-10-03", "close": 1.45, "volume": 90452.0}, {"date": "2025-10-06", "close": 1.465, "volume": 5634.0}, {"date": "2025-10-07", "close": 1.68, "volume": 247727.0}, {"date": "2025-10-08", "close": 1.68, "volume": 82535.0}, {"date": "2025-10-09", "close": 1.84, "volume": 16505.0}, {"date": "2025-10-10", "close": 1.715, "volume": 38480.0}, {"date": "2025-10-13", "close": 1.7, "volume": 12432.0}, {"date": "2025-10-14", "close": 1.67, "volume": 2382.0}, {"date": "2025-10-15", "close": 1.77, "volume": 29518.0}, {"date": "2025-10-16", "close": 1.665, "volume": 85899.0}, {"date": "2025-10-17", "close": 1.71, "volume": 69923.0}, {"date": "2025-10-20", "close": 1.66, "volume": 52190.0}, {"date": "2025-10-21", "close": 1.66, "volume": 5702.0}, {"date": "2025-10-22", "close": 1.67, "volume": 26346.0}, {"date": "2025-10-23", "close": 1.67, "volume": 512651.0}, {"date": "2025-10-24", "close": 1.74, "volume": 2636875.0}, {"date": "2025-10-27", "close": 1.9, "volume": 1129016.0}, {"date": "2025-10-28", "close": 1.85, "volume": 936900.0}, {"date": "2025-10-29", "close": 1.9, "volume": 70669.0}, {"date": "2025-10-30", "close": 1.88, "volume": 780877.0}, {"date": "2025-10-31", "close": 1.945, "volume": 22067.0}, {"date": "2025-11-03", "close": 1.895, "volume": 121129.0}, {"date": "2025-11-04", "close": 1.94, "volume": 1832.0}, {"date": "2025-11-05", "close": 1.95, "volume": 288632.0}, {"date": "2025-11-06", "close": 1.99, "volume": 530890.0}, {"date": "2025-11-11", "close": 2.35, "volume": 375042.0}, {"date": "2025-11-12", "close": 2.28, "volume": 244502.0}, {"date": "2025-11-13", "close": 2.3, "volume": 93718.0}, {"date": "2025-11-14", "close": 2.29, "volume": 196672.0}, {"date": "2025-11-17", "close": 2.2, "volume": 155049.0}, {"date": "2025-11-18", "close": 2.03, "volume": 227166.0}, {"date": "2025-11-19", "close": 2.12, "volume": 200971.0}, {"date": "2025-11-20", "close": 2.11, "volume": 167657.0}, {"date": "2025-11-21", "close": 2.11, "volume": 758355.0}, {"date": "2025-11-24", "close": 2.25, "volume": 523462.0}, {"date": "2025-11-25", "close": 2.26, "volume": 425663.0}, {"date": "2025-11-26", "close": 2.3, "volume": 199740.0}, {"date": "2025-11-27", "close": 2.5, "volume": 5334544.0}, {"date": "2025-11-28", "close": 2.55, "volume": 145872.0}, {"date": "2025-12-01", "close": 2.52, "volume": 165979.0}, {"date": "2025-12-02", "close": 2.78, "volume": 1218873.0}, {"date": "2025-12-03", "close": 2.7, "volume": 481036.0}, {"date": "2025-12-04", "close": 2.63, "volume": 150700.0}, {"date": "2025-12-05", "close": 2.58, "volume": 167151.0}, {"date": "2025-12-08", "close": 2.53, "volume": 222502.0}, {"date": "2025-12-09", "close": 2.46, "volume": 311236.0}, {"date": "2025-12-10", "close": 2.44, "volume": 111255.0}, {"date": "2025-12-11", "close": 2.45, "volume": 127801.0}, {"date": "2025-12-12", "close": 2.54, "volume": 141300.0}, {"date": "2025-12-15", "close": 2.54, "volume": 169895.0}, {"date": "2025-12-16", "close": 2.65, "volume": 242160.0}, {"date": "2025-12-17", "close": 2.89, "volume": 223411.0}, {"date": "2025-12-18", "close": 2.74, "volume": 512647.0}, {"date": "2025-12-19", "close": 2.72, "volume": 181058.0}, {"date": "2025-12-22", "close": 2.8, "volume": 85901.0}, {"date": "2025-12-23", "close": 2.89, "volume": 282905.0}, {"date": "2025-12-24", "close": 2.97, "volume": 245203.0}, {"date": "2025-12-29", "close": 2.97, "volume": 353999.0}, {"date": "2025-12-30", "close": 2.94, "volume": 347992.0}, {"date": "2025-12-31", "close": 3.04, "volume": 117089.0}, {"date": "2026-01-02", "close": 3.2, "volume": 158825.0}, {"date": "2026-01-05", "close": 3.25, "volume": 359978.0}, {"date": "2026-01-06", "close": 3.38, "volume": 220948.0}, {"date": "2026-01-07", "close": 3.15, "volume": 343308.0}, {"date": "2026-01-08", "close": 3.15, "volume": 118140.0}, {"date": "2026-01-09", "close": 3.25, "volume": 149045.0}, {"date": "2026-01-12", "close": 3.1, "volume": 495120.0}, {"date": "2026-01-13", "close": 2.9, "volume": 400145.0}, {"date": "2026-01-14", "close": 2.88, "volume": 434342.0}, {"date": "2026-01-15", "close": 2.86, "volume": 159027.0}, {"date": "2026-01-16", "close": 2.95, "volume": 73729.0}, {"date": "2026-01-19", "close": 2.98, "volume": 262940.0}, {"date": "2026-01-20", "close": 2.94, "volume": 739743.0}, {"date": "2026-01-21", "close": 2.94, "volume": 256898.0}, {"date": "2026-01-22", "close": 2.99, "volume": 345991.0}, {"date": "2026-01-23", "close": 3.15, "volume": 133691.0}, {"date": "2026-01-27", "close": 3.3, "volume": 470320.0}, {"date": "2026-01-28", "close": 3.26, "volume": 294364.0}, {"date": "2026-01-29", "close": 3.27, "volume": 1691369.0}, {"date": "2026-01-30", "close": 3.09, "volume": 151080.0}, {"date": "2026-02-02", "close": 3.03, "volume": 218693.0}, {"date": "2026-02-03", "close": 3.06, "volume": 379590.0}, {"date": "2026-02-04", "close": 2.79, "volume": 117222.0}, {"date": "2026-02-05", "close": 2.58, "volume": 315566.0}, {"date": "2026-02-06", "close": 2.7, "volume": 303956.0}, {"date": "2026-02-09", "close": 2.75, "volume": 304779.0}, {"date": "2026-02-10", "close": 2.75, "volume": 319791.0}, {"date": "2026-02-11", "close": 2.8, "volume": 124111.0}, {"date": "2026-02-12", "close": 2.57, "volume": 81322.0}, {"date": "2026-02-13", "close": 2.54, "volume": 45321.0}, {"date": "2026-02-16", "close": 2.39, "volume": 737862.0}, {"date": "2026-02-17", "close": 2.45, "volume": 262431.0}, {"date": "2026-02-18", "close": 2.69, "volume": 251566.0}, {"date": "2026-02-19", "close": 2.85, "volume": 189037.0}, {"date": "2026-02-20", "close": 2.67, "volume": 307339.0}, {"date": "2026-02-23", "close": 2.6, "volume": 150637.0}, {"date": "2026-02-24", "close": 2.52, "volume": 31613.0}, {"date": "2026-02-25", "close": 2.5, "volume": 304404.0}, {"date": "2026-02-26", "close": 2.88, "volume": 231624.0}, {"date": "2026-02-27", "close": 2.97, "volume": 293260.0}, {"date": "2026-03-02", "close": 2.65, "volume": 199298.0}, {"date": "2026-03-03", "close": 2.34, "volume": 433424.0}, {"date": "2026-03-04", "close": 2.24, "volume": 173794.0}, {"date": "2026-03-05", "close": 2.32, "volume": 1212157.0}, {"date": "2026-03-06", "close": 2.32, "volume": 137444.0}, {"date": "2026-03-09", "close": 2.23, "volume": 540942.0}, {"date": "2026-03-10", "close": 2.29, "volume": 453070.0}, {"date": "2026-03-11", "close": 2.22, "volume": 118114.0}, {"date": "2026-03-12", "close": 2.15, "volume": 100505.0}, {"date": "2026-03-13", "close": 1.99, "volume": 303764.0}, {"date": "2026-03-16", "close": 1.895, "volume": 700025.0}, {"date": "2026-03-17", "close": 1.95, "volume": 415006.0}, {"date": "2026-03-18", "close": 2.07, "volume": 310000.0}, {"date": "2026-03-19", "close": 2.0, "volume": 335546.0}, {"date": "2026-03-20", "close": 1.98, "volume": 269322.0}, {"date": "2026-03-23", "close": 2.02, "volume": 88801.0}, {"date": "2026-03-24", "close": 2.0, "volume": 279983.0}, {"date": "2026-03-25", "close": 2.14, "volume": 85119.0}, {"date": "2026-03-26", "close": 2.09, "volume": 24185.0}, {"date": "2026-03-27", "close": 2.0, "volume": 114480.0}, {"date": "2026-03-30", "close": 1.94, "volume": 236851.0}, {"date": "2026-03-31", "close": 2.05, "volume": 306050.0}, {"date": "2026-04-01", "close": 2.3, "volume": 208593.0}, {"date": "2026-04-02", "close": 2.2, "volume": 1036126.0}, {"date": "2026-04-07", "close": 2.17, "volume": 378781.0}, {"date": "2026-04-08", "close": 2.26, "volume": 898508.0}, {"date": "2026-04-09", "close": 2.27, "volume": 1876813.0}, {"date": "2026-04-10", "close": 2.23, "volume": 59793.0}, {"date": "2026-04-13", "close": 2.17, "volume": 40988.0}, {"date": "2026-04-14", "close": 2.2, "volume": 113824.0}, {"date": "2026-04-15", "close": 2.15, "volume": 222279.0}, {"date": "2026-04-16", "close": 2.25, "volume": 206015.0}, {"date": "2026-04-17", "close": 2.25, "volume": 111338.0}, {"date": "2026-04-20", "close": 2.23, "volume": 104463.0}, {"date": "2026-04-21", "close": 2.35, "volume": 74027.0}, {"date": "2026-04-22", "close": 2.31, "volume": 267370.0}, {"date": "2026-04-23", "close": 2.36, "volume": 171588.0}, {"date": "2026-04-24", "close": 2.49, "volume": 267562.0}, {"date": "2026-04-27", "close": 2.26, "volume": 200502.0}, {"date": "2026-04-28", "close": 2.23, "volume": 36575.0}, {"date": "2026-04-29", "close": 2.48, "volume": 245090.0}, {"date": "2026-04-30", "close": 2.56, "volume": 707355.0}, {"date": "2026-05-01", "close": 2.57, "volume": 660203.0}, {"date": "2026-05-04", "close": 2.42, "volume": 171577.0}, {"date": "2026-05-05", "close": 2.36, "volume": 269924.0}, {"date": "2026-05-06", "close": 2.35, "volume": 432420.0}, {"date": "2026-05-07", "close": 2.69, "volume": 448062.0}, {"date": "2026-05-08", "close": 2.71, "volume": 212927.0}, {"date": "2026-05-11", "close": 2.75, "volume": 160543.0}, {"date": "2026-05-12", "close": 2.72, "volume": 363213.0}, {"date": "2026-05-13", "close": 2.9, "volume": 187529.0}, {"date": "2026-05-14", "close": 2.97, "volume": 280318.0}, {"date": "2026-05-15", "close": 3.01, "volume": 317864.0}, {"date": "2026-05-18", "close": 2.89, "volume": 788488.0}, {"date": "2026-05-19", "close": 2.8, "volume": 159014.0}, {"date": "2026-05-20", "close": 2.72, "volume": 123379.0}, {"date": "2026-05-21", "close": 2.86, "volume": 276864.0}, {"date": "2026-05-22", "close": 2.9, "volume": 76772.0}, {"date": "2026-05-25", "close": 3.03, "volume": 65468.0}, {"date": "2026-05-26", "close": 3.02, "volume": 120883.0}, {"date": "2026-05-27", "close": 3.0, "volume": 10083687.0}, {"date": "2026-05-28", "close": 2.9, "volume": 206494.0}, {"date": "2026-05-29", "close": 3.0, "volume": 459162.0}, {"date": "2026-06-01", "close": 3.17, "volume": 478182.0}, {"date": "2026-06-02", "close": 3.14, "volume": 783723.0}, {"date": "2026-06-03", "close": 3.22, "volume": 705578.0}, {"date": "2026-06-04", "close": 3.17, "volume": 279741.0}, {"date": "2026-06-05", "close": 3.02, "volume": 85191.0}, {"date": "2026-06-09", "close": 3.03, "volume": 598550.0}, {"date": "2026-06-10", "close": 2.99, "volume": 106467.0}, {"date": "2026-06-11", "close": 2.88, "volume": 88379.0}, {"date": "2026-06-12", "close": 2.82, "volume": 47621.0}, {"date": "2026-06-15", "close": 2.91, "volume": 208849.0}, {"date": "2026-06-16", "close": 2.92, "volume": 149228.0}, {"date": "2026-06-17", "close": 3.13, "volume": 124762.0}, {"date": "2026-06-18", "close": 3.29, "volume": 204906.0}, {"date": "2026-06-19", "close": 3.27, "volume": 204767.0}, {"date": "2026-06-22", "close": 3.22, "volume": 123740.0}, {"date": "2026-06-23", "close": 3.11, "volume": 34601.0}, {"date": "2026-06-24", "close": 3.21, "volume": 171109.0}, {"date": "2026-06-25", "close": 3.18, "volume": 128071.0}, {"date": "2026-06-26", "close": 3.05, "volume": 99863.0}, {"date": "2026-06-29", "close": 3.0, "volume": 588776.0}, {"date": "2026-06-30", "close": 2.91, "volume": 74108.0}, {"date": "2026-07-01", "close": 2.91, "volume": 355979.0}, {"date": "2026-07-02", "close": 2.8, "volume": 192737.0}, {"date": "2026-07-03", "close": 2.81, "volume": 382712.0}, {"date": "2026-07-06", "close": 2.76, "volume": 128078.0}, {"date": "2026-07-07", "close": 2.61, "volume": 143625.0}, {"date": "2026-07-08", "close": 2.5, "volume": 689465.0}, {"date": "2026-07-09", "close": 2.56, "volume": 114664.0}, {"date": "2026-07-10", "close": 2.48, "volume": 204540.0}, {"date": "2026-07-13", "close": 2.41, "volume": 694028.0}, {"date": "2026-07-14", "close": 2.63, "volume": 925335.0}, {"date": "2026-07-15", "close": 2.96, "volume": 703290.0}, {"date": "2026-07-16", "close": 2.79, "volume": 225542.0}, {"date": "2026-07-17", "close": 2.53, "volume": 637904.0}, {"date": "2026-07-20", "close": 2.41, "volume": 193825.0}, {"date": "2026-07-21", "close": 2.49, "volume": 627798.0}, {"date": "2026-07-22", "close": 2.43, "volume": 172076.0}, {"date": "2026-07-23", "close": 2.29, "volume": 296342.0}, {"date": "2026-07-24", "close": 2.28, "volume": 107950.0}, {"date": "2026-07-27", "close": 2.3, "volume": 141556.0}, {"date": "2026-07-28", "close": 2.16, "volume": 300049.0}, {"date": "2026-07-29", "close": 2.03, "volume": 265190.0}, {"date": "2026-07-30", "close": 2.05, "volume": 315519.0}, {"date": "2026-07-31", "close": 2.03, "volume": 1312334.0}, {"date": "2026-08-03", "close": 2.12, "volume": 806028.0}, {"date": "2026-08-04", "close": 2.25, "volume": 1268963.0}, {"date": "2026-08-05", "close": 2.23, "volume": 104357.0}, {"date": "2026-08-06", "close": 2.16, "volume": 775884.0}, {"date": "2026-08-07", "close": 2.08, "volume": 386725.0}, {"date": "2026-08-10", "close": 2.1, "volume": 367190.0}, {"date": "2026-08-11", "close": 2.12, "volume": 317378.0}, {"date": "2026-08-12", "close": 2.11, "volume": 1691522.0}, {"date": "2026-08-13", "close": 2.13, "volume": 86949.0}, {"date": "2026-08-14", "close": 2.17, "volume": 120698.0}, {"date": "2026-08-17", "close": 2.32, "volume": 541783.0}, {"date": "2026-08-18", "close": 2.31, "volume": 521835.0}, {"date": "2026-08-19", "close": 2.3, "volume": 464687.0}, {"date": "2026-08-20", "close": 2.2, "volume": 213456.0}, {"date": "2026-08-21", "close": 2.18, "volume": 66272.0}, {"date": "2026-08-24", "close": 2.13, "volume": 236205.0}, {"date": "2026-08-25", "close": 2.13, "volume": 162082.0}, {"date": "2026-08-26", "close": 2.08, "volume": 356656.0}, {"date": "2026-08-27", "close": 2.31, "volume": 2617243.0}, {"date": "2026-08-28", "close": 2.35, "volume": 446298.0}, {"date": "2026-08-31", "close": 2.26, "volume": 355818.0}, {"date": "2026-09-01", "close": 2.24, "volume": 197602.0}, {"date": "2026-09-02", "close": 2.13, "volume": 641211.0}, {"date": "2026-09-03", "close": 2.13, "volume": 156794.0}, {"date": "2026-09-04", "close": 2.12, "volume": 219519.0}, {"date": "2026-09-07", "close": 2.15, "volume": 167646.0}, {"date": "2026-09-08", "close": 2.19, "volume": 68834.0}, {"date": "2026-09-09", "close": 2.08, "volume": 168053.0}, {"date": "2026-09-10", "close": 2.0, "volume": 201125.0}, {"date": "2026-09-11", "close": 2.02, "volume": 432317.0}, {"date": "2026-09-14", "close": 1.925, "volume": 141395.0}, {"date": "2026-09-15", "close": 1.97, "volume": 339723.0}, {"date": "2026-09-16", "close": 2.04, "volume": 113718.0}, {"date": "2026-09-17", "close": 2.02, "volume": 49525.0}, {"date": "2026-09-18", "close": 2.12, "volume": 128124.0}], "refreshing": true}