{"ticker": "WNR", "overview": {"name": "Wingara AG Ltd", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "WNR", "has_prices": true, "as_of": "2025-04-28", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 779751.0, "vwap_5": 0.007211084419818528, "vwap_20": 0.006687894625276324, "vwap_60": 0.006674635333515208, "vwap_250": 0.03361981888430359, "high_52w": 0.140505, "low_52w": 0.005, "avg_volume_20": 280693.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03157706", "src": "ASX", "ticker": "WNR", "cik": "", "company": "Wingara AG Ltd", "company_raw": "Wingara AG Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157706", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "ASX-03157255", "src": "ASX", "ticker": "WNR", "cik": "", "company": "Wingara AG Ltd", "company_raw": "Wingara AG Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157255", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "ASXSH-03153196", "src": "ASX", "ticker": "WNR", "cik": "", "company": "Wingara AG Ltd", "company_raw": "Wingara AG Ltd", "who": "NAOS Asset Management Pty Ltd", "who_key": "NAOS Asset Management Pty Ltd", "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": "NAOS Asset Management Pty Ltd restates 39.89% of WNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153196", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "ASX-03135613", "src": "ASX", "ticker": "WNR", "cik": "", "company": "Wingara AG LTD", "company_raw": "Wingara AG LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135613", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "ASXSH-03131554", "src": "ASX", "ticker": "WNR", "cik": "", "company": "Wingara AG Ltd", "company_raw": "Wingara AG Ltd", "who": "Coleman Street Pty Ltd atf Coleman Street Trust", "who_key": "Coleman Street Pty Ltd atf Coleman Street Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in WNR \u2014 Coleman Street Pty Ltd atf Coleman Street Trust declares 8.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131554", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172311}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Coleman Street Pty Ltd ATF Coleman Street Trust (Coleman", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.0, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153647-3A705060", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "NAOS Substantial Holders referred to in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 39.89, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153196-3A704979", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Coleman Street Pty Ltd atf Coleman Street Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.0, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131554-3A700980", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "WNR", "effective": "", "evidence": "WNR appeared in the ASX universe as Wingara AG Ltd", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.899257"}]}, "key_people": [], "activity": [], "announcements": [{"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/2924-03153647-3A705060"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153196-3A704979"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WNR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152894-3A704868"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Application for quotation of securities - WNR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152893-3A704867"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WNR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152891-3A704866"}], "performance": {"ticker": "WNR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-16", "close": 14.36223376, "volume": 56.0}, {"date": "1990-08-17", "close": 14.36223376, "volume": null}, {"date": "1990-08-20", "close": 14.36223376, "volume": null}, {"date": "1990-08-21", "close": 14.36223376, "volume": 22.0}, {"date": "1990-08-22", "close": 14.36223376, "volume": 45.0}, {"date": "1990-08-23", "close": 14.36223376, "volume": null}, {"date": "1990-08-24", "close": 14.36223376, "volume": null}, {"date": "1990-08-27", "close": 14.36223376, "volume": null}, {"date": "1990-08-28", "close": 14.36223376, "volume": null}, {"date": "1990-08-29", "close": 14.36223376, "volume": null}, {"date": "1990-08-30", "close": 9.87403571, "volume": 446.0}, {"date": "1990-08-31", "close": 9.87403571, "volume": null}, {"date": "1990-09-03", "close": 9.87403571, "volume": null}, {"date": "1990-09-04", "close": 9.87403571, "volume": null}, {"date": "1990-09-05", "close": 9.87403571, "volume": null}, {"date": "1990-09-06", "close": 9.87403571, "volume": null}, {"date": "1990-09-07", "close": 9.87403571, "volume": null}, {"date": "1990-09-10", "close": 9.87403571, "volume": null}, {"date": "1990-09-11", "close": 9.87403571, "volume": null}, {"date": "1990-09-12", "close": 9.87403571, "volume": null}, {"date": "1990-09-13", "close": 9.87403571, "volume": null}, {"date": "1990-09-14", "close": 9.87403571, "volume": null}, {"date": "1990-09-17", "close": 9.87403571, "volume": null}, {"date": "1990-09-18", "close": 9.87403571, "volume": null}, {"date": "1990-09-19", "close": 9.87403571, "volume": null}, {"date": "1990-09-20", "close": 9.87403571, "volume": null}, {"date": "1990-09-21", "close": 9.87403571, "volume": null}, {"date": "1990-09-24", "close": 9.87403571, "volume": null}, {"date": "1990-09-25", "close": 9.87403571, "volume": null}, {"date": "1990-09-26", "close": 9.87403571, "volume": null}, {"date": "1990-09-27", "close": 9.87403571, "volume": null}, {"date": "1990-09-28", "close": 9.87403571, "volume": null}, {"date": "1990-10-01", "close": 9.87403571, "volume": null}, {"date": "1990-10-02", "close": 9.87403571, "volume": null}, {"date": "1990-10-03", "close": 4.48819805, "volume": 39.0}, {"date": "1990-10-04", "close": 4.48819805, "volume": null}, {"date": "1990-10-05", "close": 4.48819805, "volume": null}, {"date": "1990-10-08", "close": 4.48819805, "volume": null}, {"date": "1990-10-09", "close": 4.48819805, "volume": null}, {"date": "1990-10-10", "close": 4.48819805, "volume": null}, {"date": "1990-10-11", "close": 4.48819805, "volume": null}, {"date": "1990-10-12", "close": 4.48819805, "volume": null}, {"date": "1990-10-15", "close": 4.48819805, "volume": null}, {"date": "1990-10-16", "close": 4.48819805, "volume": null}, {"date": "1990-10-17", "close": 4.48819805, "volume": null}, {"date": "1990-10-18", "close": 4.48819805, "volume": null}, {"date": "1990-10-19", "close": 4.48819805, "volume": null}, {"date": "1990-10-22", "close": 4.48819805, "volume": null}, {"date": "1990-10-23", "close": 4.48819805, "volume": null}, {"date": "1990-10-24", "close": 4.48819805, "volume": null}, {"date": "1990-10-25", "close": 4.48819805, "volume": null}, {"date": "1990-10-26", "close": 4.48819805, "volume": null}, {"date": "1990-10-29", "close": 4.48819805, "volume": null}, {"date": "1990-10-30", "close": 4.48819805, "volume": null}, {"date": "1990-10-31", "close": 4.48819805, "volume": null}, {"date": "1990-11-01", "close": 4.48819805, "volume": null}, {"date": "1990-11-02", "close": 4.48819805, "volume": null}, {"date": "1990-11-05", "close": 4.48819805, "volume": null}, {"date": "1990-11-06", "close": 4.48819805, "volume": null}, {"date": "1990-11-07", "close": 4.48819805, "volume": null}, {"date": "1990-11-08", "close": 4.48819805, "volume": null}, {"date": "1990-11-09", "close": 4.48819805, "volume": null}, {"date": "1990-11-12", "close": 4.48819805, "volume": null}, {"date": "1990-11-13", "close": 4.48819805, "volume": null}, {"date": "1990-11-14", "close": 4.48819805, "volume": null}, {"date": "1990-11-15", "close": 4.48819805, "volume": null}, {"date": "1990-11-16", "close": 4.48819805, "volume": null}, {"date": "1990-11-19", "close": 4.48819805, "volume": null}, {"date": "1990-11-20", "close": 4.48819805, "volume": null}, {"date": "1990-11-21", "close": 4.48819805, "volume": 11.0}, {"date": "1990-11-22", "close": 4.48819805, "volume": null}, {"date": "1990-11-23", "close": 4.48819805, "volume": null}, {"date": "1990-11-26", "close": 4.48819805, "volume": null}, {"date": "1990-11-27", "close": 4.48819805, "volume": null}, {"date": "1990-11-28", "close": 5.38583766, "volume": 56.0}, {"date": "1990-11-29", "close": 5.38583766, "volume": null}, {"date": "1990-11-30", "close": 5.38583766, "volume": null}, {"date": "1990-12-03", "close": 5.38583766, "volume": null}, {"date": "1990-12-04", "close": 5.38583766, "volume": null}, {"date": "1990-12-05", "close": 5.38583766, "volume": null}, {"date": "1990-12-06", "close": 5.38583766, "volume": null}, {"date": "1990-12-07", "close": 5.38583766, "volume": null}, {"date": "1990-12-10", "close": 5.38583766, "volume": null}, {"date": "1990-12-11", "close": 5.38583766, "volume": null}, {"date": "1990-12-12", "close": 5.38583766, "volume": null}, {"date": "1990-12-13", "close": 5.38583766, "volume": null}, {"date": "1990-12-14", "close": 5.38583766, "volume": null}, {"date": "1990-12-17", "close": 5.38583766, "volume": null}, {"date": "1990-12-18", "close": 5.38583766, "volume": null}, {"date": "1990-12-19", "close": 3.59055844, "volume": 539.0}, {"date": "1990-12-20", "close": 3.59055844, "volume": 11.0}, {"date": "1990-12-21", "close": 3.59055844, "volume": null}, {"date": "1990-12-24", "close": 3.59055844, "volume": null}, {"date": "1990-12-25", "close": 3.59055844, "volume": null}, {"date": "1990-12-26", "close": 3.59055844, "volume": null}, {"date": "1990-12-27", "close": 3.59055844, "volume": null}, {"date": "1990-12-28", "close": 3.59055844, "volume": null}, {"date": "1990-12-31", "close": 3.59055844, "volume": null}, {"date": "1991-01-01", "close": 3.59055844, "volume": null}, {"date": "1991-01-02", "close": 3.59055844, "volume": null}, {"date": "1991-01-03", "close": 3.59055844, "volume": null}, {"date": "1991-01-04", "close": 3.59055844, "volume": null}, {"date": "1991-01-07", "close": 9.87403571, "volume": 12.0}, {"date": "1991-01-08", "close": 9.87403571, "volume": null}, {"date": "1991-01-09", "close": 9.87403571, "volume": null}, {"date": "1991-01-10", "close": 9.87403571, "volume": null}, {"date": "1991-01-11", "close": 9.87403571, "volume": null}, {"date": "1991-01-14", "close": 9.87403571, "volume": null}, {"date": "1991-01-15", "close": 9.87403571, "volume": null}, {"date": "1991-01-16", "close": 9.87403571, "volume": null}, {"date": "1991-01-17", "close": 9.87403571, "volume": null}, {"date": "1991-01-18", "close": 9.87403571, "volume": null}, {"date": "1991-01-21", "close": 9.87403571, "volume": null}, {"date": "1991-01-22", "close": 9.87403571, "volume": null}, {"date": "1991-01-23", "close": 9.87403571, "volume": null}, {"date": "1991-01-24", "close": 9.87403571, "volume": null}, {"date": "1991-01-25", "close": 9.87403571, "volume": null}, {"date": "1991-01-28", "close": 9.87403571, "volume": null}, {"date": "1991-01-29", "close": 9.87403571, "volume": null}, {"date": "1991-01-30", "close": 9.87403571, "volume": null}, {"date": "1991-01-31", "close": 8.07875649, "volume": 11.0}, {"date": "1991-02-01", "close": 8.07875649, "volume": null}, {"date": "1991-02-04", "close": 8.07875649, "volume": null}, {"date": "1991-02-05", "close": 8.07875649, "volume": null}, {"date": "1991-02-06", "close": 8.07875649, "volume": null}, {"date": "1991-02-07", "close": 8.07875649, "volume": null}, {"date": "1991-02-08", "close": 8.07875649, "volume": null}, {"date": "1991-02-11", "close": 8.07875649, "volume": null}, {"date": "1991-02-12", "close": 8.07875649, "volume": null}, {"date": "1991-02-13", "close": 8.07875649, "volume": null}, {"date": "1991-02-14", "close": 8.07875649, "volume": null}, {"date": "1991-02-15", "close": 8.07875649, "volume": null}, {"date": "1991-02-18", "close": 8.07875649, "volume": null}, {"date": "1991-02-19", "close": 8.07875649, "volume": null}, {"date": "1991-02-20", "close": 8.07875649, "volume": null}, {"date": "1991-02-21", "close": 8.07875649, "volume": null}, {"date": "1991-02-22", "close": 8.07875649, "volume": null}, {"date": "1991-02-25", "close": 8.07875649, "volume": null}, {"date": "1991-02-26", "close": 8.07875649, "volume": null}, {"date": "1991-02-27", "close": 8.07875649, "volume": 111.0}, {"date": "1991-02-28", "close": 8.9763961, "volume": 279.0}, {"date": "1991-03-01", "close": 8.9763961, "volume": null}, {"date": "1991-03-04", "close": 8.9763961, "volume": null}, {"date": "1991-03-05", "close": 8.9763961, "volume": null}, {"date": "1991-03-06", "close": 8.9763961, "volume": null}, {"date": "1991-03-07", "close": 8.9763961, "volume": null}, {"date": "1991-03-08", "close": 8.9763961, "volume": null}, {"date": "1991-03-11", "close": 8.9763961, "volume": null}, {"date": "1991-03-12", "close": 8.9763961, "volume": null}, {"date": "1991-03-13", "close": 8.9763961, "volume": null}, {"date": "1991-03-14", "close": 8.9763961, "volume": null}, {"date": "1991-03-15", "close": 8.9763961, "volume": null}, {"date": "1991-03-18", "close": 8.9763961, "volume": null}, {"date": "1991-03-19", "close": 8.9763961, "volume": null}, {"date": "1991-03-20", "close": 8.9763961, "volume": null}, {"date": "1991-03-21", "close": 8.9763961, "volume": null}, {"date": "1991-03-22", "close": 8.9763961, "volume": null}, {"date": "1991-03-25", "close": 8.9763961, "volume": null}, {"date": "1991-03-26", "close": 8.9763961, "volume": null}, {"date": "1991-03-27", "close": 8.9763961, "volume": null}, {"date": "1991-03-28", "close": 8.9763961, "volume": null}, {"date": "1991-03-29", "close": 8.9763961, "volume": null}, {"date": "1991-04-01", "close": 8.9763961, "volume": null}, {"date": "1991-04-02", "close": 8.9763961, "volume": null}, {"date": "1991-04-03", "close": 8.9763961, "volume": null}, {"date": "1991-04-04", "close": 7.18111688, "volume": 239.0}, {"date": "1991-04-05", "close": 7.18111688, "volume": null}, {"date": "1991-04-08", "close": 7.18111688, "volume": null}, {"date": "1991-04-09", "close": 7.18111688, "volume": null}, {"date": "1991-04-10", "close": 7.18111688, "volume": null}, {"date": "1991-04-11", "close": 7.18111688, "volume": null}, {"date": "1991-04-12", "close": 7.18111688, "volume": null}, {"date": "1991-04-15", "close": 7.18111688, "volume": null}, {"date": "1991-04-16", "close": 7.18111688, "volume": null}, {"date": "1991-04-17", "close": 7.18111688, "volume": null}, {"date": "1991-04-18", "close": 7.18111688, "volume": null}, {"date": "1991-04-19", "close": 7.18111688, "volume": null}, {"date": "1991-04-22", "close": 8.9763961, "volume": 11.0}, {"date": "1991-04-23", "close": 8.9763961, "volume": null}, {"date": "1991-04-24", "close": 8.9763961, "volume": null}, {"date": "1991-04-25", "close": 8.9763961, "volume": null}, {"date": "1991-04-26", "close": 8.9763961, "volume": null}, {"date": "1991-04-29", "close": 8.9763961, "volume": 256.0}, {"date": "1991-04-30", "close": 5.38583766, "volume": 175.0}, {"date": "1991-05-01", "close": 8.9763961, "volume": 22.0}, {"date": "1991-05-02", "close": 8.9763961, "volume": null}, {"date": "1991-05-03", "close": 8.9763961, "volume": null}, {"date": "1991-05-06", "close": 8.9763961, "volume": null}, {"date": "1991-05-07", "close": 8.9763961, "volume": null}, {"date": "1991-05-08", "close": 8.9763961, "volume": null}, {"date": "1991-05-09", "close": 8.9763961, "volume": null}, {"date": "1991-05-10", "close": 8.9763961, "volume": null}, {"date": "1991-05-13", "close": 8.9763961, "volume": null}, {"date": "1991-05-14", "close": 8.9763961, "volume": 22.0}, {"date": "1991-05-15", "close": 8.9763961, "volume": null}, {"date": "1991-05-16", "close": 8.9763961, "volume": null}, {"date": "1991-05-17", "close": 8.9763961, "volume": null}, {"date": "1991-05-20", "close": 8.9763961, "volume": null}, {"date": "1991-05-21", "close": 8.9763961, "volume": null}, {"date": "1991-05-22", "close": 8.9763961, "volume": null}, {"date": "1991-05-23", "close": 8.9763961, "volume": null}, {"date": "1991-05-24", "close": 8.9763961, "volume": null}, {"date": "1991-05-27", "close": 8.9763961, "volume": null}, {"date": "1991-05-28", "close": 7.18111688, "volume": 223.0}, {"date": "1991-05-29", "close": 7.18111688, "volume": null}, {"date": "1991-05-30", "close": 7.18111688, "volume": null}, {"date": "1991-05-31", "close": 7.18111688, "volume": null}, {"date": "1991-06-03", "close": 7.18111688, "volume": null}, {"date": "1991-06-04", "close": 7.18111688, "volume": null}, {"date": "1991-06-05", "close": 5.38583766, "volume": 104.0}, {"date": "1991-06-06", "close": 5.38583766, "volume": null}, {"date": "1991-06-07", "close": 5.38583766, "volume": 11.0}, {"date": "1991-06-10", "close": 5.38583766, "volume": null}, {"date": "1991-06-11", "close": 5.38583766, "volume": null}, {"date": "1991-06-12", "close": 5.38583766, "volume": null}, {"date": "1991-06-13", "close": 5.38583766, "volume": null}, {"date": "1991-06-14", "close": 5.38583766, "volume": null}, {"date": "1991-06-17", "close": 5.38583766, "volume": null}, {"date": "1991-06-18", "close": 5.38583766, "volume": null}, {"date": "1991-06-19", "close": 5.38583766, "volume": null}, {"date": "1991-06-20", "close": 5.38583766, "volume": null}, {"date": "1991-06-21", "close": 5.38583766, "volume": null}, {"date": "1991-06-24", "close": 5.38583766, "volume": null}, {"date": "1991-06-25", "close": 5.38583766, "volume": null}, {"date": "1991-06-26", "close": 5.38583766, "volume": null}, {"date": "1991-06-27", "close": 5.38583766, "volume": null}, {"date": "1991-06-28", "close": 5.38583766, "volume": null}, {"date": "1991-07-01", "close": 5.38583766, "volume": null}, {"date": "1991-07-02", "close": 5.38583766, "volume": null}, {"date": "1991-07-03", "close": 5.38583766, "volume": null}, {"date": "1991-07-04", "close": 5.38583766, "volume": null}, {"date": "1991-07-05", "close": 8.9763961, "volume": 22.0}, {"date": "1991-07-08", "close": 5.38583766, "volume": 17.0}, {"date": "1991-07-09", "close": 5.38583766, "volume": null}, {"date": "1991-07-10", "close": 5.38583766, "volume": null}, {"date": "1991-07-11", "close": 5.38583766, "volume": null}, {"date": "1991-07-12", "close": 5.38583766, "volume": null}, {"date": "1991-07-15", "close": 5.38583766, "volume": null}, {"date": "1991-07-16", "close": 5.38583766, "volume": null}, {"date": "1991-07-17", "close": 5.38583766, "volume": null}, {"date": "1991-07-18", "close": 5.38583766, "volume": null}, {"date": "1991-07-19", "close": 5.38583766, "volume": null}, {"date": "1991-07-22", "close": 5.38583766, "volume": 22.0}, {"date": "1991-07-23", "close": 5.38583766, "volume": null}, {"date": "1991-07-24", "close": 5.38583766, "volume": null}, {"date": "1991-07-25", "close": 5.38583766, "volume": null}, {"date": "1991-07-26", "close": 5.38583766, "volume": null}, {"date": "1991-07-29", "close": 5.38583766, "volume": null}, {"date": "1991-07-30", "close": 5.38583766, "volume": 39.0}, {"date": "1991-07-31", "close": 5.38583766, "volume": null}, {"date": "1991-08-01", "close": 5.38583766, "volume": null}, {"date": "1991-08-02", "close": 5.38583766, "volume": null}, {"date": "1991-08-05", "close": 5.38583766, "volume": null}, {"date": "1991-08-06", "close": 8.9763961, "volume": 279.0}, {"date": "1991-08-07", "close": 8.9763961, "volume": null}, {"date": "1991-08-08", "close": 8.9763961, "volume": null}, {"date": "1991-08-09", "close": 8.9763961, "volume": null}, {"date": "1991-08-12", "close": 8.9763961, "volume": null}, {"date": "1991-08-13", "close": 8.9763961, "volume": null}, {"date": "1991-08-14", "close": 8.9763961, "volume": null}, {"date": "1991-08-15", "close": 8.9763961, "volume": null}, {"date": "1991-08-16", "close": 8.9763961, "volume": null}, {"date": "1991-08-19", "close": 8.9763961, "volume": null}, {"date": "1991-08-20", "close": 8.9763961, "volume": null}, {"date": "1991-08-21", "close": 8.9763961, "volume": null}, {"date": "1991-08-22", "close": 8.9763961, "volume": null}, {"date": "1991-08-23", "close": 8.9763961, "volume": null}, {"date": "1991-08-26", "close": 8.9763961, "volume": null}, {"date": "1991-08-27", "close": 8.9763961, "volume": null}, {"date": "1991-08-28", "close": 8.9763961, "volume": null}, {"date": "1991-08-29", "close": 7.18111688, "volume": 15.0}, {"date": "1991-08-30", "close": 7.18111688, "volume": null}, {"date": "1991-09-02", "close": 7.18111688, "volume": null}, {"date": "1991-09-03", "close": 7.18111688, "volume": null}, {"date": "1991-09-04", "close": 6.28347727, "volume": 47.0}, {"date": "1991-09-05", "close": 6.28347727, "volume": null}, {"date": "1991-09-06", "close": 6.28347727, "volume": null}, {"date": "1991-09-09", "close": 6.28347727, "volume": null}, {"date": "1991-09-10", "close": 6.28347727, "volume": 3760.0}, {"date": "1991-09-11", "close": 6.28347727, "volume": 11.0}, {"date": "1991-09-12", "close": 6.28347727, "volume": null}, {"date": "1991-09-13", "close": 6.28347727, "volume": 125.0}, {"date": "1991-09-16", "close": 6.28347727, "volume": 13.0}, {"date": "1991-09-17", "close": 6.28347727, "volume": null}, {"date": "1991-09-18", "close": 6.28347727, "volume": null}, {"date": "1991-09-19", "close": 6.28347727, "volume": null}, {"date": "1991-09-20", "close": 6.28347727, "volume": null}, {"date": "1991-09-23", "close": 6.28347727, "volume": null}, {"date": "1991-09-24", "close": 6.28347727, "volume": null}, {"date": "1991-09-25", "close": 6.28347727, "volume": null}, {"date": "1991-09-26", "close": 6.28347727, "volume": null}, {"date": "1991-09-27", "close": 6.28347727, "volume": null}, {"date": "1991-09-30", "close": 6.28347727, "volume": null}, {"date": "1991-10-01", "close": 6.28347727, "volume": 84.0}, {"date": "1991-10-02", "close": 6.28347727, "volume": null}, {"date": "1991-10-03", "close": 6.28347727, "volume": null}, {"date": "1991-10-04", "close": 6.28347727, "volume": null}, {"date": "1991-10-07", "close": 6.28347727, "volume": null}, {"date": "1991-10-08", "close": 6.28347727, "volume": null}, {"date": "1991-10-09", "close": 6.28347727, "volume": null}, {"date": "1991-10-10", "close": 6.28347727, "volume": null}, {"date": "1991-10-11", "close": 6.28347727, "volume": null}, {"date": "1991-10-14", "close": 6.28347727, "volume": null}, {"date": "1991-10-15", "close": 6.28347727, "volume": null}, {"date": "1991-10-16", "close": 6.28347727, "volume": null}, {"date": "1991-10-17", "close": 6.28347727, "volume": null}, {"date": "1991-10-18", "close": 6.28347727, "volume": null}, {"date": "1991-10-21", "close": 6.28347727, "volume": null}, {"date": "1991-10-22", "close": 6.28347727, "volume": null}, {"date": "1991-10-23", "close": 6.28347727, "volume": 53.0}, {"date": "1991-10-24", "close": 6.28347727, "volume": 11.0}, {"date": "1991-10-25", "close": 6.28347727, "volume": null}, {"date": "1991-10-28", "close": 6.28347727, "volume": null}, {"date": "1991-10-29", "close": 7.18111688, "volume": 33.0}, {"date": "1991-10-30", "close": 8.07875649, "volume": 170.0}, {"date": "1991-10-31", "close": 8.07875649, "volume": null}, {"date": "1991-11-01", "close": 8.07875649, "volume": null}, {"date": "1991-11-04", "close": 8.07875649, "volume": null}, {"date": "1991-11-05", "close": 8.07875649, "volume": null}, {"date": "1991-11-06", "close": 8.07875649, "volume": null}, {"date": "1991-11-07", "close": 8.07875649, "volume": null}, {"date": "1991-11-08", "close": 8.07875649, "volume": null}, {"date": "1991-11-11", "close": 8.07875649, "volume": null}, {"date": "1991-11-12", "close": 8.07875649, "volume": null}, {"date": "1991-11-13", "close": 8.07875649, "volume": null}, {"date": "1991-11-14", "close": 8.07875649, "volume": 14.0}, {"date": "1991-11-15", "close": 8.07875649, "volume": null}, {"date": "1991-11-18", "close": 8.07875649, "volume": null}, {"date": "1991-11-19", "close": 8.07875649, "volume": 23.0}, {"date": "1991-11-20", "close": 8.07875649, "volume": 11.0}, {"date": "1991-11-21", "close": 8.9763961, "volume": 11.0}, {"date": "1991-11-22", "close": 8.9763961, "volume": null}, {"date": "1991-11-25", "close": 8.9763961, "volume": null}, {"date": "1991-11-26", "close": 8.9763961, "volume": null}, {"date": "1991-11-27", "close": 8.9763961, "volume": null}, {"date": "1991-11-28", "close": 8.9763961, "volume": null}, {"date": "1991-11-29", "close": 8.9763961, "volume": null}, {"date": "1991-12-02", "close": 8.9763961, "volume": null}, {"date": "1991-12-03", "close": 8.9763961, "volume": null}, {"date": "1991-12-04", "close": 8.9763961, "volume": null}, {"date": "1991-12-05", "close": 8.9763961, "volume": 22.0}, {"date": "1991-12-06", "close": 8.9763961, "volume": null}, {"date": "1991-12-09", "close": 8.9763961, "volume": null}, {"date": "1991-12-10", "close": 8.9763961, "volume": null}, {"date": "1991-12-11", "close": 8.9763961, "volume": null}, {"date": "1991-12-12", "close": 8.9763961, "volume": null}, {"date": "1991-12-13", "close": 8.9763961, "volume": null}, {"date": "1991-12-16", "close": 8.9763961, "volume": null}, {"date": "1991-12-17", "close": 8.9763961, "volume": null}, {"date": "1991-12-18", "close": 8.9763961, "volume": null}, {"date": "1991-12-19", "close": 8.9763961, "volume": null}, {"date": "1991-12-20", "close": 8.9763961, "volume": null}, {"date": "1991-12-23", "close": 8.9763961, "volume": null}, {"date": "1991-12-24", "close": 8.9763961, "volume": null}, {"date": "1991-12-25", "close": 8.9763961, "volume": null}, {"date": "1991-12-26", "close": 8.9763961, "volume": null}, {"date": "1991-12-27", "close": 8.9763961, "volume": null}, {"date": "1991-12-30", "close": 8.9763961, "volume": null}, {"date": "1991-12-31", "close": 8.9763961, "volume": null}, {"date": "1992-01-01", "close": 8.9763961, "volume": null}, {"date": "1992-01-02", "close": 8.9763961, "volume": null}, {"date": "1992-01-03", "close": 11.66931493, "volume": 89.0}, {"date": "1992-01-06", "close": 11.66931493, "volume": null}, {"date": "1992-01-07", "close": 11.66931493, "volume": null}, {"date": "1992-01-08", "close": 11.66931493, "volume": null}, {"date": "1992-01-09", "close": 11.66931493, "volume": null}, {"date": "1992-01-10", "close": 11.66931493, "volume": null}, {"date": "1992-01-13", "close": 11.66931493, "volume": null}, {"date": "1992-01-14", "close": 17.05515259, "volume": 167.0}, {"date": "1992-01-15", "close": 17.05515259, "volume": null}, {"date": "1992-01-16", "close": 19.74807142, "volume": 167.0}, {"date": "1992-01-17", "close": 21.54335064, "volume": 267.0}, {"date": "1992-01-20", "close": 21.54335064, "volume": null}, {"date": "1992-01-21", "close": 21.54335064, "volume": 279.0}, {"date": "1992-01-22", "close": 21.54335064, "volume": 45.0}, {"date": "1992-01-23", "close": 21.54335064, "volume": null}, {"date": "1992-01-24", "close": 21.54335064, "volume": 11.0}, {"date": "1992-01-27", "close": 21.54335064, "volume": null}, {"date": "1992-01-28", "close": 21.54335064, "volume": 162.0}, {"date": "1992-01-29", "close": 21.54335064, "volume": null}, {"date": "1992-01-30", "close": 21.54335064, "volume": null}, {"date": "1992-01-31", "close": 21.54335064, "volume": 125.0}, {"date": "1992-02-03", "close": 21.54335064, "volume": null}, {"date": "1992-02-04", "close": 21.54335064, "volume": null}, {"date": "1992-02-05", "close": 21.54335064, "volume": null}, {"date": "1992-02-06", "close": 19.74807142, "volume": 56.0}, {"date": "1992-02-07", "close": 19.74807142, "volume": null}, {"date": "1992-02-10", "close": 19.74807142, "volume": null}, {"date": "1992-02-11", "close": 19.74807142, "volume": 14.0}, {"date": "1992-02-12", "close": 21.54335064, "volume": 11.0}, {"date": "1992-02-13", "close": 21.54335064, "volume": null}, {"date": "1992-02-14", "close": 21.54335064, "volume": null}, {"date": "1992-02-17", "close": 25.13390908, "volume": 109.0}, {"date": "1992-02-18", "close": 26.9291883, "volume": 355.0}, {"date": "1992-02-19", "close": 26.9291883, "volume": 568.0}, {"date": "1992-02-20", "close": 26.9291883, "volume": 502.0}, {"date": "1992-02-21", "close": 35.9055844, "volume": 279.0}, {"date": "1992-02-24", "close": 41.29142206, "volume": 672.0}, {"date": "1992-02-25", "close": 43.08670128, "volume": 279.0}, {"date": "1992-02-26", "close": 37.70086362, "volume": 317.0}, {"date": "1992-02-27", "close": 30.51974674, "volume": 49.0}, {"date": "1992-02-28", "close": 26.9291883, "volume": 151.0}, {"date": "1992-03-02", "close": 26.9291883, "volume": null}, {"date": "1992-03-03", "close": 30.51974674, "volume": 166.0}, {"date": "1992-03-04", "close": 35.9055844, "volume": 724.0}, {"date": "1992-03-05", "close": 35.9055844, "volume": 267.0}, {"date": "1992-03-06", "close": 35.9055844, "volume": null}, {"date": "1992-03-09", "close": 35.9055844, "volume": 100.0}, {"date": "1992-03-10", "close": 35.9055844, "volume": 217.0}, {"date": "1992-03-11", "close": 35.9055844, "volume": null}, {"date": "1992-03-12", "close": 35.9055844, "volume": null}, {"date": "1992-03-13", "close": 35.9055844, "volume": 111.0}, {"date": "1992-03-16", "close": 37.70086362, "volume": 25.0}, {"date": "1992-03-17", "close": 37.70086362, "volume": 19.0}, {"date": "1992-03-18", "close": 35.9055844, "volume": 111.0}, {"date": "1992-03-19", "close": 35.9055844, "volume": 271.0}, {"date": "1992-03-20", "close": 35.9055844, "volume": null}, {"date": "1992-03-23", "close": 35.9055844, "volume": 317.0}, {"date": "1992-03-24", "close": 35.9055844, "volume": null}, {"date": "1992-03-25", "close": 34.11030518, "volume": 50.0}, {"date": "1992-03-26", "close": 34.11030518, "volume": null}, {"date": "1992-03-27", "close": 34.11030518, "volume": null}, {"date": "1992-03-30", "close": 34.11030518, "volume": null}, {"date": "1992-03-31", "close": 35.9055844, "volume": 56.0}, {"date": "1992-04-01", "close": 34.11030518, "volume": 111.0}, {"date": "1992-04-02", "close": 34.11030518, "volume": 72.0}, {"date": "1992-04-03", "close": 34.11030518, "volume": null}, {"date": "1992-04-06", "close": 34.11030518, "volume": null}, {"date": "1992-04-07", "close": 35.9055844, "volume": 223.0}, {"date": "1992-04-08", "close": 35.9055844, "volume": null}, {"date": "1992-04-09", "close": 35.9055844, "volume": 11.0}, {"date": "1992-04-10", "close": 39.49614284, "volume": 72.0}, {"date": "1992-04-13", "close": 44.8819805, "volume": 178.0}, {"date": "1992-04-14", "close": 44.8819805, "volume": null}, {"date": "1992-04-15", "close": 41.29142206, "volume": 412.0}, {"date": "1992-04-16", "close": 41.29142206, "volume": 201.0}, {"date": "1992-04-17", "close": 41.29142206, "volume": null}, {"date": "1992-04-20", "close": 41.29142206, "volume": null}, {"date": "1992-04-21", "close": 41.29142206, "volume": 22.0}, {"date": "1992-04-22", "close": 41.29142206, "volume": null}, {"date": "1992-04-23", "close": 41.29142206, "volume": null}, {"date": "1992-04-24", "close": 41.29142206, "volume": null}, {"date": "1992-04-27", "close": 37.70086362, "volume": 33.0}, {"date": "1992-04-28", "close": 37.70086362, "volume": 218.0}, {"date": "1992-04-29", "close": 39.49614284, "volume": 245.0}, {"date": "1992-04-30", "close": 39.49614284, "volume": 331.0}, {"date": "1992-05-01", "close": 39.49614284, "volume": 22.0}, {"date": "1992-05-04", "close": 41.29142206, "volume": 11.0}, {"date": "1992-05-05", "close": 39.49614284, "volume": 22.0}, {"date": "1992-05-06", "close": 37.70086362, "volume": 334.0}, {"date": "1992-05-07", "close": 37.70086362, "volume": null}, {"date": "1992-05-08", "close": 41.29142206, "volume": 427.0}, {"date": "1992-05-11", "close": 43.08670128, "volume": 123.0}, {"date": "1992-05-12", "close": 43.08670128, "volume": null}, {"date": "1992-05-13", "close": 43.08670128, "volume": null}, {"date": "1992-05-14", "close": 41.29142206, "volume": 139.0}, {"date": "1992-05-15", "close": 41.29142206, "volume": 1253.0}, {"date": "1992-05-18", "close": 41.29142206, "volume": null}, {"date": "1992-05-19", "close": 41.29142206, "volume": 11.0}, {"date": "1992-05-20", "close": 41.29142206, "volume": null}, {"date": "1992-05-21", "close": 41.29142206, "volume": null}, {"date": "1992-05-22", "close": 41.29142206, "volume": null}, {"date": "1992-05-25", "close": 41.29142206, "volume": null}, {"date": "1992-05-26", "close": 41.29142206, "volume": null}, {"date": "1992-05-27", "close": 41.29142206, "volume": 212.0}, {"date": "1992-05-28", "close": 43.08670128, "volume": 56.0}, {"date": "1992-05-29", "close": 41.29142206, "volume": 290.0}, {"date": "1992-06-01", "close": 44.8819805, "volume": 111.0}, {"date": "1992-06-02", "close": 43.08670128, "volume": 21.0}, {"date": "1992-06-03", "close": 46.67725972, "volume": 501.0}, {"date": "1992-06-04", "close": 46.67725972, "volume": null}, {"date": "1992-06-05", "close": 50.26781816, "volume": 1370.0}, {"date": "1992-06-08", "close": 50.26781816, "volume": null}, {"date": "1992-06-09", "close": 50.26781816, "volume": 473.0}, {"date": "1992-06-10", "close": 50.26781816, "volume": 446.0}, {"date": "1992-06-11", "close": 50.26781816, "volume": 482.0}, {"date": "1992-06-12", "close": 48.47253894, "volume": 342.0}, {"date": "1992-06-15", "close": 46.67725972, "volume": 182.0}, {"date": "1992-06-16", "close": 46.67725972, "volume": 167.0}, {"date": "1992-06-17", "close": 48.47253894, "volume": 17.0}, {"date": "1992-06-18", "close": 48.47253894, "volume": null}, {"date": "1992-06-19", "close": 48.47253894, "volume": 871.0}, {"date": "1992-06-22", "close": 46.67725972, "volume": 73.0}, {"date": "1992-06-23", "close": 46.67725972, "volume": 317.0}, {"date": "1992-06-24", "close": 46.67725972, "volume": 1058.0}, {"date": "1992-06-25", "close": 46.67725972, "volume": 11.0}, {"date": "1992-06-26", "close": 46.67725972, "volume": 6.0}, {"date": "1992-06-29", "close": 46.67725972, "volume": 17.0}, {"date": "1992-06-30", "close": 46.67725972, "volume": 27.0}, {"date": "1992-07-01", "close": 52.06309738, "volume": 368.0}, {"date": "1992-07-02", "close": 52.06309738, "volume": 585.0}, {"date": "1992-07-03", "close": 53.8583766, "volume": 223.0}, {"date": "1992-07-06", "close": 53.8583766, "volume": 111.0}, {"date": "1992-07-07", "close": 53.8583766, "volume": null}, {"date": "1992-07-08", "close": 57.44893504, "volume": 173.0}, {"date": "1992-07-09", "close": 57.44893504, "volume": 55.0}, {"date": "1992-07-10", "close": 53.8583766, "volume": 170.0}, {"date": "1992-07-13", "close": 53.8583766, "volume": 84.0}, {"date": "1992-07-14", "close": 53.8583766, "volume": 35.0}, {"date": "1992-07-15", "close": 53.8583766, "volume": 88.0}, {"date": "1992-07-16", "close": 53.8583766, "volume": 67.0}, {"date": "1992-07-17", "close": 53.8583766, "volume": null}, {"date": "1992-07-20", "close": 53.8583766, "volume": 28.0}, {"date": "1992-07-21", "close": 50.26781816, "volume": 84.0}, {"date": "1992-07-22", "close": 50.26781816, "volume": 7.0}, {"date": "1992-07-23", "close": 50.26781816, "volume": 178.0}, {"date": "1992-07-24", "close": 50.26781816, "volume": null}, {"date": "1992-07-27", "close": 50.26781816, "volume": null}, {"date": "1992-07-28", "close": 50.26781816, "volume": 6.0}, {"date": "1992-07-29", "close": 53.8583766, "volume": 111.0}, {"date": "1992-07-30", "close": 53.8583766, "volume": null}, {"date": "1992-07-31", "close": 53.8583766, "volume": 111.0}, {"date": "1992-08-03", "close": 53.8583766, "volume": 240.0}, {"date": "1992-08-04", "close": 53.8583766, "volume": 123.0}, {"date": "1992-08-05", "close": 53.8583766, "volume": 72.0}, {"date": "1992-08-06", "close": 53.8583766, "volume": 39.0}, {"date": "1992-08-07", "close": 53.8583766, "volume": 240.0}, {"date": "1992-08-10", "close": 59.24421426, "volume": 152.0}, {"date": "1992-08-11", "close": 57.44893504, "volume": 551.0}, {"date": "1992-08-12", "close": 57.44893504, "volume": 246.0}, {"date": "1992-08-13", "close": 55.65365582, "volume": 382.0}, {"date": "1992-08-14", "close": 55.65365582, "volume": 487.0}, {"date": "1992-08-17", "close": 55.65365582, "volume": 813.0}, {"date": "1992-08-18", "close": 52.06309738, "volume": 396.0}, {"date": "1992-08-19", "close": 52.06309738, "volume": null}, {"date": "1992-08-20", "close": 52.06309738, "volume": null}, {"date": "1992-08-21", "close": 52.06309738, "volume": null}, {"date": "1992-08-24", "close": 52.06309738, "volume": 90.0}, {"date": "1992-08-25", "close": 52.06309738, "volume": null}, {"date": "1992-08-26", "close": 50.26781816, "volume": 113.0}, {"date": "1992-08-27", "close": 50.26781816, "volume": 21.0}, {"date": "1992-08-28", "close": 50.26781816, "volume": null}, {"date": "1992-08-31", "close": 53.8583766, "volume": 61.0}, {"date": "1992-09-01", "close": 61.03949348, "volume": 1560.0}, {"date": "1992-09-02", "close": 64.63005192, "volume": 515.0}, {"date": "1992-09-03", "close": 64.63005192, "volume": 281.0}, {"date": "1992-09-04", "close": 62.8347727, "volume": 150.0}, {"date": "1992-09-07", "close": 64.63005192, "volume": 183.0}, {"date": "1992-09-08", "close": 64.63005192, "volume": 279.0}, {"date": "1992-09-09", "close": 66.42533114, "volume": 289.0}, {"date": "1992-09-10", "close": 66.42533114, "volume": 398.0}, {"date": "1992-09-11", "close": 64.63005192, "volume": 209.0}, {"date": "1992-09-14", "close": 64.63005192, "volume": null}, {"date": "1992-09-15", "close": 61.03949348, "volume": 78.0}, {"date": "1992-09-16", "close": 59.24421426, "volume": 251.0}, {"date": "1992-09-17", "close": 59.24421426, "volume": 111.0}, {"date": "1992-09-18", "close": 59.24421426, "volume": 265.0}, {"date": "1992-09-21", "close": 61.03949348, "volume": 167.0}, {"date": "1992-09-22", "close": 64.63005192, "volume": 726.0}, {"date": "1992-09-23", "close": 71.8111688, "volume": 1844.0}, {"date": "1992-09-24", "close": 70.01588958, "volume": 356.0}, {"date": "1992-09-25", "close": 71.8111688, "volume": 306.0}, {"date": "1992-09-28", "close": 70.01588958, "volume": 245.0}, {"date": "1992-09-29", "close": 70.01588958, "volume": 123.0}, {"date": "1992-09-30", "close": 68.22061036, "volume": 178.0}, {"date": "1992-10-01", "close": 75.40172724, "volume": 479.0}, {"date": "1992-10-02", "close": 78.99228568, "volume": 1443.0}, {"date": "1992-10-05", "close": 80.7875649, "volume": 440.0}, {"date": "1992-10-06", "close": 86.17340256, "volume": 312.0}, {"date": "1992-10-07", "close": 93.35451944, "volume": 1115.0}, {"date": "1992-10-08", "close": 89.763961, "volume": 1069.0}, {"date": "1992-10-09", "close": 93.35451944, "volume": 5693.0}, {"date": "1992-10-12", "close": 93.35451944, "volume": 634.0}, {"date": "1992-10-13", "close": 95.14979866, "volume": 584.0}, {"date": "1992-10-14", "close": 93.35451944, "volume": 128.0}, {"date": "1992-10-15", "close": 93.35451944, "volume": 306.0}, {"date": "1992-10-16", "close": 82.58284412, "volume": 518.0}, {"date": "1992-10-19", "close": 86.17340256, "volume": 167.0}, {"date": "1992-10-20", "close": 84.37812334, "volume": 56.0}, {"date": "1992-10-21", "close": 82.58284412, "volume": 123.0}, {"date": "1992-10-22", "close": 84.37812334, "volume": 117.0}, {"date": "1992-10-23", "close": 86.17340256, "volume": 262.0}, {"date": "1992-10-26", "close": 82.58284412, "volume": 228.0}, {"date": "1992-10-27", "close": 84.37812334, "volume": 320.0}, {"date": "1992-10-28", "close": 86.17340256, "volume": 253.0}, {"date": "1992-10-29", "close": 84.37812334, "volume": 157.0}, {"date": "1992-10-30", "close": 86.17340256, "volume": 933.0}, {"date": "1992-11-02", "close": 87.96868178, "volume": 565.0}, {"date": "1992-11-03", "close": 86.17340256, "volume": 251.0}, {"date": "1992-11-04", "close": 86.17340256, "volume": null}, {"date": "1992-11-05", "close": 82.58284412, "volume": 295.0}, {"date": "1992-11-06", "close": 80.7875649, "volume": 223.0}, {"date": "1992-11-09", "close": 75.40172724, "volume": 189.0}, {"date": "1992-11-10", "close": 71.8111688, "volume": 167.0}, {"date": "1992-11-11", "close": 80.7875649, "volume": 616.0}, {"date": "1992-11-12", "close": 82.58284412, "volume": 345.0}, {"date": "1992-11-13", "close": 82.58284412, "volume": 314.0}, {"date": "1992-11-16", "close": 77.19700646, "volume": 356.0}, {"date": "1992-11-17", "close": 75.40172724, "volume": 6.0}, {"date": "1992-11-18", "close": 71.8111688, "volume": 251.0}, {"date": "1992-11-19", "close": 71.8111688, "volume": 128.0}, {"date": "1992-11-20", "close": 75.40172724, "volume": 145.0}, {"date": "1992-11-23", "close": 75.40172724, "volume": 39.0}, {"date": "1992-11-24", "close": 75.40172724, "volume": null}, {"date": "1992-11-25", "close": 77.19700646, "volume": 47.0}, {"date": "1992-11-26", "close": 75.40172724, "volume": 279.0}, {"date": "1992-11-27", "close": 73.60644802, "volume": 290.0}, {"date": "1992-11-30", "close": 71.8111688, "volume": 195.0}, {"date": "1992-12-01", "close": 75.40172724, "volume": 106.0}, {"date": "1992-12-02", "close": 75.40172724, "volume": 11.0}, {"date": "1992-12-03", "close": 73.60644802, "volume": 45.0}, {"date": "1992-12-04", "close": 73.60644802, "volume": null}, {"date": "1992-12-07", "close": 75.40172724, "volume": 446.0}, {"date": "1992-12-08", "close": 78.99228568, "volume": 485.0}, {"date": "1992-12-09", "close": 80.7875649, "volume": 156.0}, {"date": "1992-12-10", "close": 80.7875649, "volume": 14.0}, {"date": "1992-12-11", "close": 82.58284412, "volume": 749.0}, {"date": "1992-12-14", "close": 89.763961, "volume": 952.0}, {"date": "1992-12-15", "close": 98.7403571, "volume": 1151.0}, {"date": "1992-12-16", "close": 98.7403571, "volume": null}, {"date": "1992-12-17", "close": 86.17340256, "volume": 536.0}, {"date": "1992-12-18", "close": 86.17340256, "volume": 84.0}, {"date": "1992-12-21", "close": 91.55924022, "volume": 100.0}, {"date": "1992-12-22", "close": 89.763961, "volume": 994.0}, {"date": "1992-12-23", "close": 91.55924022, "volume": 3.0}, {"date": "1992-12-24", "close": 95.14979866, "volume": 841.0}, {"date": "1992-12-25", "close": 95.14979866, "volume": null}, {"date": "1992-12-28", "close": 95.14979866, "volume": null}, {"date": "1992-12-29", "close": 95.14979866, "volume": 100.0}, {"date": "1992-12-30", "close": 107.7167532, "volume": 849.0}, {"date": "1992-12-31", "close": 107.7167532, "volume": null}, {"date": "1993-01-01", "close": 107.7167532, "volume": null}, {"date": "1993-01-04", "close": 104.12619476, "volume": 150.0}, {"date": "1993-01-05", "close": 111.30731164, "volume": 598.0}, {"date": "1993-01-06", "close": 109.51203242, "volume": 187.0}, {"date": "1993-01-07", "close": 109.51203242, "volume": 148.0}, {"date": "1993-01-08", "close": 111.30731164, "volume": 602.0}, {"date": "1993-01-11", "close": 116.6931493, "volume": 253.0}, {"date": "1993-01-12", "close": 125.6695454, "volume": 830.0}, {"date": "1993-01-13", "close": 122.07898696, "volume": 299.0}, {"date": "1993-01-14", "close": 120.28370774, "volume": 185.0}, {"date": "1993-01-15", "close": 116.6931493, "volume": 227.0}, {"date": "1993-01-18", "close": 118.48842852, "volume": 602.0}, {"date": "1993-01-19", "close": 125.6695454, "volume": 789.0}, {"date": "1993-01-20", "close": 125.6695454, "volume": null}, {"date": "1993-01-21", "close": 131.05538306, "volume": 407.0}, {"date": "1993-01-22", "close": 131.05538306, "volume": 209.0}, {"date": "1993-01-25", "close": 129.26010384, "volume": 181.0}, {"date": "1993-01-26", "close": 129.26010384, "volume": 575.0}, {"date": "1993-01-27", "close": 129.26010384, "volume": 440.0}, {"date": "1993-01-28", "close": 129.26010384, "volume": 181.0}, {"date": "1993-01-29", "close": 134.6459415, "volume": 373.0}, {"date": "1993-02-01", "close": 136.44122072, "volume": 11.0}, {"date": "1993-02-02", "close": 136.44122072, "volume": 111.0}, {"date": "1993-02-03", "close": 136.44122072, "volume": 89.0}, {"date": "1993-02-04", "close": 170.5515259, "volume": 1237.0}, {"date": "1993-02-05", "close": 154.39401292, "volume": 990.0}, {"date": "1993-02-08", "close": 147.21289604, "volume": 432.0}, {"date": "1993-02-09", "close": 147.21289604, "volume": 713.0}, {"date": "1993-02-10", "close": 147.21289604, "volume": 384.0}, {"date": "1993-02-11", "close": 145.41761682, "volume": 524.0}, {"date": "1993-02-12", "close": 150.80345448, "volume": 301.0}, {"date": "1993-02-15", "close": 154.39401292, "volume": 212.0}, {"date": "1993-02-16", "close": 157.98457136, "volume": 387.0}, {"date": "1993-02-17", "close": 170.5515259, "volume": 702.0}, {"date": "1993-02-18", "close": 174.14208434, "volume": 226.0}, {"date": "1993-02-19", "close": 177.73264278, "volume": 427.0}, {"date": "1993-02-22", "close": 174.14208434, "volume": 465.0}, {"date": "1993-02-23", "close": 174.14208434, "volume": 339.0}, {"date": "1993-02-24", "close": 197.4807142, "volume": 675.0}, {"date": "1993-02-25", "close": 206.4571103, "volume": 200.0}, {"date": "1993-02-26", "close": 224.4099025, "volume": 720.0}, {"date": "1993-03-01", "close": 220.81934406, "volume": 159.0}, {"date": "1993-03-02", "close": 215.4335064, "volume": 213.0}, {"date": "1993-03-03", "close": 206.4571103, "volume": 175.0}, {"date": "1993-03-04", "close": 197.4807142, "volume": 925.0}, {"date": "1993-03-05", "close": 208.25238952, "volume": 235.0}, {"date": "1993-03-08", "close": 215.4335064, "volume": 301.0}, {"date": "1993-03-09", "close": 233.3862986, "volume": 298.0}, {"date": "1993-03-10", "close": 229.79574016, "volume": 140.0}, {"date": "1993-03-11", "close": 242.3626947, "volume": 259.0}, {"date": "1993-03-12", "close": 244.15797392, "volume": 808.0}, {"date": "1993-03-15", "close": 233.3862986, "volume": 885.0}, {"date": "1993-03-16", "close": 242.3626947, "volume": 141.0}, {"date": "1993-03-17", "close": 244.15797392, "volume": 204.0}, {"date": "1993-03-18", "close": 244.15797392, "volume": null}, {"date": "1993-03-19", "close": 265.70132456, "volume": 504.0}, {"date": "1993-03-22", "close": 269.291883, "volume": 262.0}, {"date": "1993-03-23", "close": 269.291883, "volume": 335.0}, {"date": "1993-03-24", "close": 265.70132456, "volume": 124.0}, {"date": "1993-03-25", "close": 253.13437002, "volume": 56.0}, {"date": "1993-03-26", "close": 260.3154869, "volume": 184.0}, {"date": "1993-03-29", "close": 260.3154869, "volume": 137.0}, {"date": "1993-03-30", "close": 258.52020768, "volume": 100.0}, {"date": "1993-03-31", "close": 258.52020768, "volume": 97.0}, {"date": "1993-04-01", "close": 244.15797392, "volume": 95.0}, {"date": "1993-04-02", "close": 251.3390908, "volume": 196.0}, {"date": "1993-04-05", "close": 247.74853236, "volume": 464.0}, {"date": "1993-04-06", "close": 242.3626947, "volume": 119.0}, {"date": "1993-04-07", "close": 242.3626947, "volume": 46.0}, {"date": "1993-04-08", "close": 247.74853236, "volume": 28.0}, {"date": "1993-04-09", "close": 247.74853236, "volume": null}, {"date": "1993-04-12", "close": 247.74853236, "volume": null}, {"date": "1993-04-13", "close": 247.74853236, "volume": 26.0}, {"date": "1993-04-14", "close": 254.92964924, "volume": 238.0}, {"date": "1993-04-15", "close": 254.92964924, "volume": 219.0}, {"date": "1993-04-16", "close": 269.291883, "volume": 1014.0}, {"date": "1993-04-19", "close": 278.2682791, "volume": 504.0}, {"date": "1993-04-20", "close": 287.2446752, "volume": 127.0}, {"date": "1993-04-21", "close": 296.2210713, "volume": 416.0}, {"date": "1993-04-22", "close": 299.81162974, "volume": 289.0}, {"date": "1993-04-23", "close": 314.1738635, "volume": 886.0}, {"date": "1993-04-26", "close": 305.1974674, "volume": 302.0}, {"date": "1993-04-27", "close": 296.2210713, "volume": 363.0}, {"date": "1993-04-28", "close": 296.2210713, "volume": 365.0}, {"date": "1993-04-29", "close": 296.2210713, "volume": 414.0}, {"date": "1993-04-30", "close": 292.63051286, "volume": 113.0}, {"date": "1993-05-03", "close": 298.01635052, "volume": 579.0}, {"date": "1993-05-04", "close": 314.1738635, "volume": 282.0}, {"date": "1993-05-05", "close": 314.1738635, "volume": 441.0}, {"date": "1993-05-06", "close": 337.51249336, "volume": 439.0}, {"date": "1993-05-07", "close": 341.1030518, "volume": 690.0}, {"date": "1993-05-10", "close": 346.48888946, "volume": 125.0}, {"date": "1993-05-11", "close": 346.48888946, "volume": null}, {"date": "1993-05-12", "close": 346.48888946, "volume": 81.0}, {"date": "1993-05-13", "close": 346.48888946, "volume": 431.0}, {"date": "1993-05-14", "close": 333.92193492, "volume": 495.0}, {"date": "1993-05-17", "close": 323.1502596, "volume": 82.0}, {"date": "1993-05-18", "close": 328.53609726, "volume": 50.0}, {"date": "1993-05-19", "close": 323.1502596, "volume": 101.0}, {"date": "1993-05-20", "close": 323.1502596, "volume": 89.0}, {"date": "1993-05-21", "close": 323.1502596, "volume": 136.0}, {"date": "1993-05-24", "close": 305.1974674, "volume": 110.0}, {"date": "1993-05-25", "close": 314.1738635, "volume": 112.0}, {"date": "1993-05-26", "close": 323.1502596, "volume": 198.0}, {"date": "1993-05-27", "close": 323.1502596, "volume": 160.0}, {"date": "1993-05-28", "close": 305.1974674, "volume": 51.0}, {"date": "1993-05-31", "close": 305.1974674, "volume": 61.0}, {"date": "1993-06-01", "close": 305.1974674, "volume": 77.0}, {"date": "1993-06-02", "close": 287.2446752, "volume": 187.0}, {"date": "1993-06-03", "close": 305.1974674, "volume": 85.0}, {"date": "1993-06-04", "close": 305.1974674, "volume": 25.0}, {"date": "1993-06-07", "close": 296.2210713, "volume": 28.0}, {"date": "1993-06-08", "close": 294.42579208, "volume": 92.0}, {"date": "1993-06-09", "close": 287.2446752, "volume": 142.0}, {"date": "1993-06-10", "close": 287.2446752, "volume": 106.0}, {"date": "1993-06-11", "close": 287.2446752, "volume": null}, {"date": "1993-06-14", "close": 287.2446752, "volume": null}, {"date": "1993-06-15", "close": 290.83523364, "volume": 343.0}, {"date": "1993-06-16", "close": 296.2210713, "volume": 260.0}, {"date": "1993-06-17", "close": 305.1974674, "volume": 134.0}, {"date": "1993-06-18", "close": 305.1974674, "volume": 54.0}, {"date": "1993-06-21", "close": 299.81162974, "volume": 21.0}, {"date": "1993-06-22", "close": 305.1974674, "volume": 214.0}, {"date": "1993-06-23", "close": 314.1738635, "volume": 195.0}, {"date": "1993-06-24", "close": 314.1738635, "volume": null}, {"date": "1993-06-25", "close": 314.1738635, "volume": 40.0}, {"date": "1993-06-28", "close": 314.1738635, "volume": 77.0}, {"date": "1993-06-29", "close": 314.1738635, "volume": 117.0}, {"date": "1993-06-30", "close": 298.01635052, "volume": 309.0}, {"date": "1993-07-01", "close": 294.42579208, "volume": 153.0}, {"date": "1993-07-02", "close": 296.2210713, "volume": 201.0}, {"date": "1993-07-05", "close": 296.2210713, "volume": 65.0}, {"date": "1993-07-06", "close": 296.2210713, "volume": 123.0}, {"date": "1993-07-07", "close": 296.2210713, "volume": 165.0}, {"date": "1993-07-08", "close": 314.1738635, "volume": 216.0}, {"date": "1993-07-09", "close": 308.78802584, "volume": 85.0}, {"date": "1993-07-12", "close": 312.37858428, "volume": 154.0}, {"date": "1993-07-13", "close": 305.1974674, "volume": 84.0}, {"date": "1993-07-14", "close": 310.58330506, "volume": 124.0}, {"date": "1993-07-15", "close": 314.1738635, "volume": 130.0}, {"date": "1993-07-16", "close": 314.1738635, "volume": 149.0}, {"date": "1993-07-19", "close": 314.1738635, "volume": 18.0}, {"date": "1993-07-20", "close": 312.37858428, "volume": 65.0}, {"date": "1993-07-21", "close": 308.78802584, "volume": 122.0}, {"date": "1993-07-22", "close": 305.1974674, "volume": 29.0}, {"date": "1993-07-23", "close": 308.78802584, "volume": 91.0}, {"date": "1993-07-26", "close": 328.53609726, "volume": 333.0}, {"date": "1993-07-27", "close": 332.1266557, "volume": 199.0}, {"date": "1993-07-28", "close": 332.1266557, "volume": 42.0}, {"date": "1993-07-29", "close": 332.1266557, "volume": 22.0}, {"date": "1993-07-30", "close": 332.1266557, "volume": 315.0}, {"date": "1993-08-02", "close": 351.87472712, "volume": 539.0}, {"date": "1993-08-03", "close": 385.9850323, "volume": 685.0}, {"date": "1993-08-04", "close": 373.41807776, "volume": 272.0}, {"date": "1993-08-05", "close": 384.18975308, "volume": 295.0}, {"date": "1993-08-06", "close": 385.9850323, "volume": 429.0}, {"date": "1993-08-09", "close": 385.9850323, "volume": 526.0}, {"date": "1993-08-10", "close": 385.9850323, "volume": 61.0}, {"date": "1993-08-11", "close": 394.9614284, "volume": 120.0}, {"date": "1993-08-12", "close": 393.16614918, "volume": 119.0}, {"date": "1993-08-13", "close": 391.37086996, "volume": 379.0}, {"date": "1993-08-16", "close": 402.14254528, "volume": 154.0}, {"date": "1993-08-17", "close": 398.55198684, "volume": 243.0}, {"date": "1993-08-18", "close": 398.55198684, "volume": 301.0}, {"date": "1993-08-19", "close": 407.52838294, "volume": 200.0}, {"date": "1993-08-20", "close": 412.9142206, "volume": 125.0}, {"date": "1993-08-23", "close": 409.32366216, "volume": 178.0}, {"date": "1993-08-24", "close": 385.9850323, "volume": 21.0}, {"date": "1993-08-25", "close": 412.9142206, "volume": 704.0}, {"date": "1993-08-26", "close": 421.8906167, "volume": 501.0}, {"date": "1993-08-27", "close": 448.819805, "volume": 1363.0}, {"date": "1993-08-30", "close": 439.8434089, "volume": 145.0}, {"date": "1993-08-31", "close": 439.8434089, "volume": 716.0}, {"date": "1993-09-01", "close": 430.8670128, "volume": 206.0}, {"date": "1993-09-02", "close": 430.8670128, "volume": 1352.0}, {"date": "1993-09-03", "close": 421.8906167, "volume": 425.0}, {"date": "1993-09-06", "close": 420.09533748, "volume": 113.0}, {"date": "1993-09-07", "close": 421.8906167, "volume": 495.0}, {"date": "1993-09-08", "close": 403.9378245, "volume": 292.0}, {"date": "1993-09-09", "close": 403.9378245, "volume": 23.0}, {"date": "1993-09-10", "close": 403.9378245, "volume": 52.0}, {"date": "1993-09-13", "close": 403.9378245, "volume": 271.0}, {"date": "1993-09-14", "close": 400.34726606, "volume": 896.0}, {"date": "1993-09-15", "close": 402.14254528, "volume": 240.0}, {"date": "1993-09-16", "close": 402.14254528, "volume": 929.0}, {"date": "1993-09-17", "close": 396.75670762, "volume": 26.0}, {"date": "1993-09-20", "close": 403.9378245, "volume": 101.0}, {"date": "1993-09-21", "close": 405.73310372, "volume": 145.0}, {"date": "1993-09-22", "close": 409.32366216, "volume": 129.0}, {"date": "1993-09-23", "close": 400.34726606, "volume": 84.0}, {"date": "1993-09-24", "close": 412.9142206, "volume": 934.0}, {"date": "1993-09-27", "close": 409.32366216, "volume": 49.0}, {"date": "1993-09-28", "close": 412.9142206, "volume": 100.0}, {"date": "1993-09-29", "close": 412.9142206, "volume": 114.0}, {"date": "1993-09-30", "close": 416.50477904, "volume": 33.0}, {"date": "1993-10-01", "close": 412.9142206, "volume": 184.0}, {"date": "1993-10-04", "close": 414.70949982, "volume": 69.0}, {"date": "1993-10-05", "close": 427.27645436, "volume": 183.0}, {"date": "1993-10-06", "close": 430.8670128, "volume": 224.0}, {"date": "1993-10-07", "close": 439.8434089, "volume": 399.0}, {"date": "1993-10-08", "close": 439.8434089, "volume": 126.0}, {"date": "1993-10-11", "close": 443.43396734, "volume": 176.0}, {"date": "1993-10-12", "close": 430.8670128, "volume": 317.0}, {"date": "1993-10-13", "close": 434.45757124, "volume": 36.0}, {"date": "1993-10-14", "close": 439.8434089, "volume": 81.0}, {"date": "1993-10-15", "close": 439.8434089, "volume": 123.0}, {"date": "1993-10-18", "close": 439.8434089, "volume": 131.0}, {"date": "1993-10-19", "close": 430.8670128, "volume": 131.0}, {"date": "1993-10-20", "close": 427.27645436, "volume": 84.0}, {"date": "1993-10-21", "close": 421.8906167, "volume": 134.0}, {"date": "1993-10-22", "close": 421.8906167, "volume": 71.0}, {"date": "1993-10-25", "close": 412.9142206, "volume": 160.0}, {"date": "1993-10-26", "close": 412.9142206, "volume": 6.0}, {"date": "1993-10-27", "close": 403.9378245, "volume": 52.0}, {"date": "1993-10-28", "close": 403.9378245, "volume": 670.0}, {"date": "1993-10-29", "close": 403.9378245, "volume": 63.0}, {"date": "1993-11-01", "close": 403.9378245, "volume": 170.0}, {"date": "1993-11-02", "close": 412.9142206, "volume": 128.0}, {"date": "1993-11-03", "close": 412.9142206, "volume": 178.0}, {"date": "1993-11-04", "close": 403.9378245, "volume": 32.0}, {"date": "1993-11-05", "close": 412.9142206, "volume": 55.0}, {"date": "1993-11-08", "close": 412.9142206, "volume": 240.0}, {"date": "1993-11-09", "close": 405.73310372, "volume": 91.0}, {"date": "1993-11-10", "close": 412.9142206, "volume": 292.0}, {"date": "1993-11-11", "close": 412.9142206, "volume": 8.0}, {"date": "1993-11-12", "close": 394.9614284, "volume": 134.0}, {"date": "1993-11-15", "close": 359.055844, "volume": 320.0}, {"date": "1993-11-16", "close": 380.59919464, "volume": 1693.0}, {"date": "1993-11-17", "close": 359.055844, "volume": 1184.0}, {"date": "1993-11-18", "close": 373.41807776, "volume": 67.0}, {"date": "1993-11-19", "close": 377.0086362, "volume": 83.0}, {"date": "1993-11-22", "close": 368.0322401, "volume": 439.0}, {"date": "1993-11-23", "close": 368.0322401, "volume": 164.0}, {"date": "1993-11-24", "close": 373.41807776, "volume": 309.0}, {"date": "1993-11-25", "close": 394.9614284, "volume": 346.0}, {"date": "1993-11-26", "close": 384.18975308, "volume": 128.0}, {"date": "1993-11-29", "close": 384.18975308, "volume": 74.0}, {"date": "1993-11-30", "close": 368.0322401, "volume": 272.0}, {"date": "1993-12-01", "close": 368.0322401, "volume": 110.0}, {"date": "1993-12-02", "close": 364.44168166, "volume": 202.0}, {"date": "1993-12-03", "close": 377.0086362, "volume": 125.0}, {"date": "1993-12-06", "close": 377.0086362, "volume": null}, {"date": "1993-12-07", "close": 380.59919464, "volume": 72.0}, {"date": "1993-12-08", "close": 369.82751932, "volume": 66.0}, {"date": "1993-12-09", "close": 369.82751932, "volume": 72.0}, {"date": "1993-12-10", "close": 368.0322401, "volume": 583.0}, {"date": "1993-12-13", "close": 375.21335698, "volume": 167.0}, {"date": "1993-12-14", "close": 377.0086362, "volume": 45.0}, {"date": "1993-12-15", "close": 368.0322401, "volume": 522.0}, {"date": "1993-12-16", "close": 364.44168166, "volume": 546.0}, {"date": "1993-12-17", "close": 371.62279854, "volume": 150.0}, {"date": "1993-12-20", "close": 380.59919464, "volume": 215.0}, {"date": "1993-12-21", "close": 380.59919464, "volume": 270.0}, {"date": "1993-12-22", "close": 373.41807776, "volume": 95.0}, {"date": "1993-12-23", "close": 369.82751932, "volume": 317.0}, {"date": "1993-12-24", "close": 371.62279854, "volume": 53.0}, {"date": "1993-12-27", "close": 371.62279854, "volume": null}, {"date": "1993-12-28", "close": 371.62279854, "volume": null}, {"date": "1993-12-29", "close": 369.82751932, "volume": 198.0}, {"date": "1993-12-30", "close": 373.41807776, "volume": 462.0}, {"date": "1993-12-31", "close": 369.82751932, "volume": 56.0}, {"date": "1994-01-03", "close": 369.82751932, "volume": null}, {"date": "1994-01-04", "close": 377.0086362, "volume": 398.0}, {"date": "1994-01-05", "close": 394.9614284, "volume": 475.0}, {"date": "1994-01-06", "close": 396.75670762, "volume": 263.0}, {"date": "1994-01-07", "close": 403.9378245, "volume": 110.0}, {"date": "1994-01-10", "close": 412.9142206, "volume": 117.0}, {"date": "1994-01-11", "close": 412.9142206, "volume": 150.0}, {"date": "1994-01-12", "close": 420.09533748, "volume": 85.0}, {"date": "1994-01-13", "close": 416.50477904, "volume": 306.0}, {"date": "1994-01-14", "close": 421.8906167, "volume": 159.0}, {"date": "1994-01-17", "close": 418.30005826, "volume": 193.0}, {"date": "1994-01-18", "close": 412.9142206, "volume": 131.0}, {"date": "1994-01-19", "close": 403.9378245, "volume": 70.0}, {"date": "1994-01-20", "close": 405.73310372, "volume": 99.0}, {"date": "1994-01-21", "close": 405.73310372, "volume": 134.0}, {"date": "1994-01-24", "close": 403.9378245, "volume": 191.0}, {"date": "1994-01-25", "close": 412.9142206, "volume": 116.0}, {"date": "1994-01-26", "close": 412.9142206, "volume": null}, {"date": "1994-01-27", "close": 416.50477904, "volume": 115.0}, {"date": "1994-01-28", "close": 425.48117514, "volume": 410.0}, {"date": "1994-01-31", "close": 447.02452578, "volume": 253.0}, {"date": "1994-02-01", "close": 457.7962011, "volume": 892.0}, {"date": "1994-02-02", "close": 466.7725972, "volume": 423.0}, {"date": "1994-02-03", "close": 463.18203876, "volume": 155.0}, {"date": "1994-02-04", "close": 457.7962011, "volume": 144.0}, {"date": "1994-02-07", "close": 421.8906167, "volume": 472.0}, {"date": "1994-02-08", "close": 457.7962011, "volume": 537.0}, {"date": "1994-02-09", "close": 448.819805, "volume": 504.0}, {"date": "1994-02-10", "close": 423.68589592, "volume": 600.0}, {"date": "1994-02-11", "close": 430.8670128, "volume": 250.0}, {"date": "1994-02-14", "close": 432.66229202, "volume": 113.0}, {"date": "1994-02-15", "close": 427.27645436, "volume": 234.0}, {"date": "1994-02-16", "close": 427.27645436, "volume": 99.0}, {"date": "1994-02-17", "close": 409.32366216, "volume": 394.0}, {"date": "1994-02-18", "close": 398.55198684, "volume": 179.0}, {"date": "1994-02-21", "close": 403.9378245, "volume": 333.0}, {"date": "1994-02-22", "close": 403.9378245, "volume": 59.0}, {"date": "1994-02-23", "close": 403.9378245, "volume": 166.0}, {"date": "1994-02-24", "close": 398.55198684, "volume": 91.0}, {"date": "1994-02-25", "close": 403.9378245, "volume": 99.0}, {"date": "1994-02-28", "close": 398.55198684, "volume": 62.0}, {"date": "1994-03-01", "close": 394.9614284, "volume": 18.0}, {"date": "1994-03-02", "close": 389.57559074, "volume": 70.0}, {"date": "1994-03-03", "close": 389.57559074, "volume": null}, {"date": "1994-03-04", "close": 377.0086362, "volume": 40.0}, {"date": "1994-03-07", "close": 377.0086362, "volume": 16.0}, {"date": "1994-03-08", "close": 384.18975308, "volume": 174.0}, {"date": "1994-03-09", "close": 378.80391542, "volume": 48.0}, {"date": "1994-03-10", "close": 373.41807776, "volume": 63.0}, {"date": "1994-03-11", "close": 360.85112322, "volume": 38.0}, {"date": "1994-03-14", "close": 359.055844, "volume": 63.0}, {"date": "1994-03-15", "close": 342.89833102, "volume": 77.0}, {"date": "1994-03-16", "close": 355.46528556, "volume": 194.0}, {"date": "1994-03-17", "close": 351.87472712, "volume": 267.0}, {"date": "1994-03-18", "close": 350.0794479, "volume": 244.0}, {"date": "1994-03-21", "close": 339.30777258, "volume": 423.0}, {"date": "1994-03-22", "close": 341.1030518, "volume": 125.0}, {"date": "1994-03-23", "close": 326.74081804, "volume": 187.0}, {"date": "1994-03-24", "close": 323.1502596, "volume": 1164.0}, {"date": "1994-03-25", "close": 332.1266557, "volume": 298.0}, {"date": "1994-03-28", "close": 332.1266557, "volume": 359.0}, {"date": "1994-03-29", "close": 332.1266557, "volume": 217.0}, {"date": "1994-03-30", "close": 321.35498038, "volume": 372.0}, {"date": "1994-03-31", "close": 314.1738635, "volume": 80.0}, {"date": "1994-04-01", "close": 314.1738635, "volume": null}, {"date": "1994-04-04", "close": 314.1738635, "volume": null}, {"date": "1994-04-05", "close": 314.1738635, "volume": 117.0}, {"date": "1994-04-06", "close": 319.55970116, "volume": 131.0}, {"date": "1994-04-07", "close": 319.55970116, "volume": 79.0}, {"date": "1994-04-08", "close": 323.1502596, "volume": 107.0}, {"date": "1994-04-11", "close": 323.1502596, "volume": 73.0}, {"date": "1994-04-12", "close": 315.96914272, "volume": 50.0}, {"date": "1994-04-13", "close": 319.55970116, "volume": 581.0}, {"date": "1994-04-14", "close": 319.55970116, "volume": 119.0}, {"date": "1994-04-15", "close": 319.55970116, "volume": 154.0}, {"date": "1994-04-18", "close": 319.55970116, "volume": 162.0}, {"date": "1994-04-19", "close": 314.1738635, "volume": 122.0}, {"date": "1994-04-20", "close": 305.1974674, "volume": 33.0}, {"date": "1994-04-21", "close": 278.2682791, "volume": 58.0}, {"date": "1994-04-22", "close": 287.2446752, "volume": 118.0}, {"date": "1994-04-25", "close": 287.2446752, "volume": null}, {"date": "1994-04-26", "close": 296.2210713, "volume": 95.0}, {"date": "1994-04-27", "close": 287.2446752, "volume": 211.0}, {"date": "1994-04-28", "close": 296.2210713, "volume": 37.0}, {"date": "1994-04-29", "close": 287.2446752, "volume": 61.0}, {"date": "1994-05-02", "close": 287.2446752, "volume": 56.0}, {"date": "1994-05-03", "close": 278.2682791, "volume": 84.0}, {"date": "1994-05-04", "close": 269.291883, "volume": 337.0}, {"date": "1994-05-05", "close": 260.3154869, "volume": 111.0}, {"date": "1994-05-06", "close": 260.3154869, "volume": 131.0}, {"date": "1994-05-09", "close": 260.3154869, "volume": 45.0}, {"date": "1994-05-10", "close": 260.3154869, "volume": 197.0}, {"date": "1994-05-11", "close": 272.88244144, "volume": 507.0}, {"date": "1994-05-12", "close": 287.2446752, "volume": 301.0}, {"date": "1994-05-13", "close": 296.2210713, "volume": 368.0}, {"date": "1994-05-16", "close": 301.60690896, "volume": 128.0}, {"date": "1994-05-17", "close": 305.1974674, "volume": 123.0}, {"date": "1994-05-18", "close": 317.76442194, "volume": 75.0}, {"date": "1994-05-19", "close": 317.76442194, "volume": 58.0}, {"date": "1994-05-20", "close": 312.37858428, "volume": 246.0}, {"date": "1994-05-23", "close": 312.37858428, "volume": 39.0}, {"date": "1994-05-24", "close": 303.40218818, "volume": 152.0}, {"date": "1994-05-25", "close": 296.2210713, "volume": 94.0}, {"date": "1994-05-26", "close": 296.2210713, "volume": null}, {"date": "1994-05-27", "close": 290.83523364, "volume": 649.0}, {"date": "1994-05-30", "close": 287.2446752, "volume": 43.0}, {"date": "1994-05-31", "close": 285.44939598, "volume": 18.0}, {"date": "1994-06-01", "close": 281.85883754, "volume": 17.0}, {"date": "1994-06-02", "close": 278.2682791, "volume": 22.0}, {"date": "1994-06-03", "close": 281.85883754, "volume": 496.0}, {"date": "1994-06-06", "close": 281.85883754, "volume": 11.0}, {"date": "1994-06-07", "close": 281.85883754, "volume": 56.0}, {"date": "1994-06-08", "close": 278.2682791, "volume": 87.0}, {"date": "1994-06-09", "close": 278.2682791, "volume": 483.0}, {"date": "1994-06-10", "close": 296.2210713, "volume": 345.0}, {"date": "1994-06-13", "close": 296.2210713, "volume": null}, {"date": "1994-06-14", "close": 296.2210713, "volume": 67.0}, {"date": "1994-06-15", "close": 269.291883, "volume": 139.0}, {"date": "1994-06-16", "close": 269.291883, "volume": 153.0}, {"date": "1994-06-17", "close": 267.49660378, "volume": 85.0}, {"date": "1994-06-20", "close": 253.13437002, "volume": 154.0}, {"date": "1994-06-21", "close": 251.3390908, "volume": 451.0}, {"date": "1994-06-22", "close": 251.3390908, "volume": 149.0}, {"date": "1994-06-23", "close": 251.3390908, "volume": 176.0}, {"date": "1994-06-24", "close": 247.74853236, "volume": 220.0}, {"date": "1994-06-27", "close": 233.3862986, "volume": 310.0}, {"date": "1994-06-28", "close": 242.3626947, "volume": 293.0}, {"date": "1994-06-29", "close": 233.3862986, "volume": 678.0}, {"date": "1994-06-30", "close": 233.3862986, "volume": 333.0}, {"date": "1994-07-01", "close": 235.18157782, "volume": 56.0}, {"date": "1994-07-04", "close": 242.3626947, "volume": 133.0}, {"date": "1994-07-05", "close": 245.95325314, "volume": 189.0}, {"date": "1994-07-06", "close": 245.95325314, "volume": 136.0}, {"date": "1994-07-07", "close": 238.77213626, "volume": 142.0}, {"date": "1994-07-08", "close": 238.77213626, "volume": 129.0}, {"date": "1994-07-11", "close": 242.3626947, "volume": 134.0}, {"date": "1994-07-12", "close": 244.15797392, "volume": 28.0}, {"date": "1994-07-13", "close": 242.3626947, "volume": 459.0}, {"date": "1994-07-14", "close": 242.3626947, "volume": null}, {"date": "1994-07-15", "close": 238.77213626, "volume": 152.0}, {"date": "1994-07-18", "close": 240.56741548, "volume": 148.0}, {"date": "1994-07-19", "close": 235.18157782, "volume": 81.0}, {"date": "1994-07-20", "close": 235.18157782, "volume": 39.0}, {"date": "1994-07-21", "close": 233.3862986, "volume": 68.0}, {"date": "1994-07-22", "close": 233.3862986, "volume": 139.0}, {"date": "1994-07-25", "close": 233.3862986, "volume": 28.0}, {"date": "1994-07-26", "close": 224.4099025, "volume": 17.0}, {"date": "1994-07-27", "close": 224.4099025, "volume": null}, {"date": "1994-07-28", "close": 224.4099025, "volume": 65.0}, {"date": "1994-07-29", "close": 224.4099025, "volume": 194.0}, {"date": "1994-08-01", "close": 242.3626947, "volume": 124.0}, {"date": "1994-08-02", "close": 260.3154869, "volume": 1069.0}, {"date": "1994-08-03", "close": 260.3154869, "volume": 328.0}, {"date": "1994-08-04", "close": 278.2682791, "volume": 347.0}, {"date": "1994-08-05", "close": 260.3154869, "volume": 317.0}, {"date": "1994-08-08", "close": 256.72492846, "volume": 213.0}, {"date": "1994-08-09", "close": 251.3390908, "volume": 139.0}, {"date": "1994-08-10", "close": 247.74853236, "volume": 84.0}, {"date": "1994-08-11", "close": 247.74853236, "volume": 28.0}, {"date": "1994-08-12", "close": 247.74853236, "volume": 139.0}, {"date": "1994-08-15", "close": 247.74853236, "volume": null}, {"date": "1994-08-16", "close": 244.15797392, "volume": 101.0}, {"date": "1994-08-17", "close": 236.97685704, "volume": 514.0}, {"date": "1994-08-18", "close": 229.79574016, "volume": 175.0}, {"date": "1994-08-19", "close": 233.3862986, "volume": 173.0}, {"date": "1994-08-22", "close": 226.20518172, "volume": 123.0}, {"date": "1994-08-23", "close": 229.79574016, "volume": 325.0}, {"date": "1994-08-24", "close": 229.79574016, "volume": 78.0}, {"date": "1994-08-25", "close": 233.3862986, "volume": 162.0}, {"date": "1994-08-26", "close": 233.3862986, "volume": 79.0}, {"date": "1994-08-29", "close": 233.3862986, "volume": 95.0}, {"date": "1994-08-30", "close": 233.3862986, "volume": 152.0}, {"date": "1994-08-31", "close": 233.3862986, "volume": 56.0}, {"date": "1994-09-01", "close": 229.79574016, "volume": 49.0}, {"date": "1994-09-02", "close": 211.84294796, "volume": 326.0}, {"date": "1994-09-05", "close": 215.4335064, "volume": 399.0}, {"date": "1994-09-06", "close": 224.4099025, "volume": 166.0}, {"date": "1994-09-07", "close": 224.4099025, "volume": 118.0}, {"date": "1994-09-08", "close": 224.4099025, "volume": 66.0}, {"date": "1994-09-09", "close": 224.4099025, "volume": 77.0}, {"date": "1994-09-12", "close": 208.25238952, "volume": 48.0}, {"date": "1994-09-13", "close": 197.4807142, "volume": 138.0}, {"date": "1994-09-14", "close": 206.4571103, "volume": 247.0}, {"date": "1994-09-15", "close": 206.4571103, "volume": 37.0}, {"date": "1994-09-16", "close": 199.27599342, "volume": 271.0}, {"date": "1994-09-19", "close": 197.4807142, "volume": 125.0}, {"date": "1994-09-20", "close": 188.5043181, "volume": 261.0}, {"date": "1994-09-21", "close": 179.527922, "volume": 305.0}, {"date": "1994-09-22", "close": 188.5043181, "volume": 257.0}, {"date": "1994-09-23", "close": 195.68543498, "volume": 600.0}, {"date": "1994-09-26", "close": 188.5043181, "volume": 111.0}, {"date": "1994-09-27", "close": 193.89015576, "volume": 131.0}, {"date": "1994-09-28", "close": 197.4807142, "volume": 63.0}, {"date": "1994-09-29", "close": 183.11848044, "volume": 156.0}, {"date": "1994-09-30", "close": 183.11848044, "volume": 1108.0}, {"date": "1994-10-03", "close": 197.4807142, "volume": 2.0}, {"date": "1994-10-04", "close": 181.32320122, "volume": 724.0}, {"date": "1994-10-05", "close": 179.527922, "volume": 50.0}, {"date": "1994-10-06", "close": 181.32320122, "volume": 62.0}, {"date": "1994-10-07", "close": 183.11848044, "volume": 78.0}, {"date": "1994-10-10", "close": 183.11848044, "volume": 74.0}, {"date": "1994-10-11", "close": 183.11848044, "volume": 698.0}, {"date": "1994-10-12", "close": 188.5043181, "volume": 118.0}, {"date": "1994-10-13", "close": 183.11848044, "volume": 808.0}, {"date": "1994-10-14", "close": 188.5043181, "volume": 67.0}, {"date": "1994-10-17", "close": 183.11848044, "volume": 62.0}, {"date": "1994-10-18", "close": 161.5751298, "volume": 1907.0}, {"date": "1994-10-19", "close": 120.28370774, "volume": 1564.0}, {"date": "1994-10-20", "close": 111.30731164, "volume": 2103.0}, {"date": "1994-10-21", "close": 125.6695454, "volume": 2812.0}, {"date": "1994-10-24", "close": 127.46482462, "volume": 1785.0}, {"date": "1994-10-25", "close": 118.48842852, "volume": 236.0}, {"date": "1994-10-26", "close": 107.7167532, "volume": 441.0}, {"date": "1994-10-27", "close": 116.6931493, "volume": 379.0}, {"date": "1994-10-28", "close": 118.48842852, "volume": 1175.0}, {"date": "1994-10-31", "close": 118.48842852, "volume": 436.0}, {"date": "1994-11-01", "close": 116.6931493, "volume": 245.0}, {"date": "1994-11-02", "close": 125.6695454, "volume": 1433.0}, {"date": "1994-11-03", "close": 131.05538306, "volume": 197.0}, {"date": "1994-11-04", "close": 131.05538306, "volume": 25.0}, {"date": "1994-11-07", "close": 129.26010384, "volume": 682.0}, {"date": "1994-11-08", "close": 123.87426618, "volume": 95.0}, {"date": "1994-11-09", "close": 125.6695454, "volume": 11.0}, {"date": "1994-11-10", "close": 116.6931493, "volume": 306.0}, {"date": "1994-11-11", "close": 116.6931493, "volume": 87.0}, {"date": "1994-11-14", "close": 98.7403571, "volume": 430.0}, {"date": "1994-11-15", "close": 118.48842852, "volume": 606.0}, {"date": "1994-11-16", "close": 125.6695454, "volume": 631.0}, {"date": "1994-11-17", "close": 122.07898696, "volume": 18.0}, {"date": "1994-11-18", "close": 122.07898696, "volume": 682.0}, {"date": "1994-11-21", "close": 122.07898696, "volume": 89.0}, {"date": "1994-11-22", "close": 113.10259086, "volume": 163.0}, {"date": "1994-11-23", "close": 98.7403571, "volume": 291.0}, {"date": "1994-11-24", "close": 125.6695454, "volume": 501.0}, {"date": "1994-11-25", "close": 125.6695454, "volume": 249.0}, {"date": "1994-11-28", "close": 125.6695454, "volume": 134.0}, {"date": "1994-11-29", "close": 131.05538306, "volume": 891.0}, {"date": "1994-11-30", "close": 134.6459415, "volume": 1876.0}, {"date": "1994-12-01", "close": 134.6459415, "volume": 150.0}, {"date": "1994-12-02", "close": 132.85066228, "volume": 61.0}, {"date": "1994-12-05", "close": 134.6459415, "volume": 536.0}, {"date": "1994-12-06", "close": 131.05538306, "volume": 1385.0}, {"date": "1994-12-07", "close": 125.6695454, "volume": 642.0}, {"date": "1994-12-08", "close": 123.87426618, "volume": 325.0}, {"date": "1994-12-09", "close": 122.07898696, "volume": 142.0}, {"date": "1994-12-12", "close": 116.6931493, "volume": 405.0}, {"date": "1994-12-13", "close": 116.6931493, "volume": 74.0}, {"date": "1994-12-14", "close": 116.6931493, "volume": 119.0}, {"date": "1994-12-15", "close": 131.05538306, "volume": 407.0}, {"date": "1994-12-16", "close": 131.05538306, "volume": null}, {"date": "1994-12-19", "close": 131.05538306, "volume": 329.0}, {"date": "1994-12-20", "close": 123.87426618, "volume": 123.0}, {"date": "1994-12-21", "close": 123.87426618, "volume": 241.0}, {"date": "1994-12-22", "close": 123.87426618, "volume": null}, {"date": "1994-12-23", "close": 123.87426618, "volume": 106.0}, {"date": "1994-12-26", "close": 123.87426618, "volume": null}, {"date": "1994-12-27", "close": 123.87426618, "volume": null}, {"date": "1994-12-28", "close": 123.87426618, "volume": 11.0}, {"date": "1994-12-29", "close": 118.48842852, "volume": 67.0}, {"date": "1994-12-30", "close": 118.48842852, "volume": null}, {"date": "1995-01-02", "close": 118.48842852, "volume": null}, {"date": "1995-01-03", "close": 118.48842852, "volume": 39.0}, {"date": "1995-01-04", "close": 111.30731164, "volume": 31.0}, {"date": "1995-01-05", "close": 116.6931493, "volume": 17.0}, {"date": "1995-01-06", "close": 116.6931493, "volume": null}, {"date": "1995-01-09", "close": 111.30731164, "volume": 25.0}, {"date": "1995-01-10", "close": 111.30731164, "volume": 33.0}, {"date": "1995-01-11", "close": 111.30731164, "volume": 388.0}, {"date": "1995-01-12", "close": 111.30731164, "volume": 111.0}, {"date": "1995-01-13", "close": 107.7167532, "volume": 167.0}, {"date": "1995-01-16", "close": 107.7167532, "volume": 33.0}, {"date": "1995-01-17", "close": 98.7403571, "volume": 340.0}, {"date": "1995-01-18", "close": 95.14979866, "volume": 131.0}, {"date": "1995-01-19", "close": 95.14979866, "volume": 22.0}, {"date": "1995-01-20", "close": 91.55924022, "volume": 1098.0}, {"date": "1995-01-23", "close": 89.763961, "volume": 122.0}, {"date": "1995-01-24", "close": 89.763961, "volume": 158.0}, {"date": "1995-01-25", "close": 87.96868178, "volume": 35.0}, {"date": "1995-01-26", "close": 87.96868178, "volume": null}, {"date": "1995-01-27", "close": 87.96868178, "volume": 33.0}, {"date": "1995-01-30", "close": 82.58284412, "volume": 72.0}, {"date": "1995-01-31", "close": 87.96868178, "volume": 290.0}, {"date": "1995-02-01", "close": 91.55924022, "volume": 565.0}, {"date": "1995-02-02", "close": 93.35451944, "volume": 505.0}, {"date": "1995-02-03", "close": 89.763961, "volume": 290.0}, {"date": "1995-02-06", "close": 89.763961, "volume": 279.0}, {"date": "1995-02-07", "close": 89.763961, "volume": 724.0}, {"date": "1995-02-08", "close": 80.7875649, "volume": 496.0}, {"date": "1995-02-09", "close": 80.7875649, "volume": 68.0}, {"date": "1995-02-10", "close": 75.40172724, "volume": 14.0}, {"date": "1995-02-13", "close": 71.8111688, "volume": 587.0}, {"date": "1995-02-14", "close": 71.8111688, "volume": null}, {"date": "1995-02-15", "close": 71.8111688, "volume": 20.0}, {"date": "1995-02-16", "close": 68.22061036, "volume": 420.0}, {"date": "1995-02-17", "close": 68.22061036, "volume": null}, {"date": "1995-02-20", "close": 71.8111688, "volume": 117.0}, {"date": "1995-02-21", "close": 75.40172724, "volume": 77.0}, {"date": "1995-02-22", "close": 80.7875649, "volume": 295.0}, {"date": "1995-02-23", "close": 82.58284412, "volume": 297.0}, {"date": "1995-02-24", "close": 98.7403571, "volume": 956.0}, {"date": "1995-02-27", "close": 100.53563632, "volume": 897.0}, {"date": "1995-02-28", "close": 100.53563632, "volume": 590.0}, {"date": "1995-03-01", "close": 100.53563632, "volume": 205.0}, {"date": "1995-03-02", "close": 100.53563632, "volume": 209.0}, {"date": "1995-03-03", "close": 100.53563632, "volume": null}, {"date": "1995-03-06", "close": 96.94507788, "volume": 111.0}, {"date": "1995-03-07", "close": 96.94507788, "volume": 192.0}, {"date": "1995-03-08", "close": 95.14979866, "volume": 334.0}, {"date": "1995-03-09", "close": 96.94507788, "volume": 128.0}, {"date": "1995-03-10", "close": 95.14979866, "volume": 106.0}, {"date": "1995-03-13", "close": 95.14979866, "volume": 30.0}, {"date": "1995-03-14", "close": 95.14979866, "volume": 72.0}, {"date": "1995-03-15", "close": 98.7403571, "volume": 22.0}, {"date": "1995-03-16", "close": 95.14979866, "volume": 198.0}, {"date": "1995-03-17", "close": 107.7167532, "volume": 402.0}, {"date": "1995-03-20", "close": 111.30731164, "volume": 237.0}, {"date": "1995-03-21", "close": 122.07898696, "volume": 893.0}, {"date": "1995-03-22", "close": 118.48842852, "volume": 39.0}, {"date": "1995-03-23", "close": 116.6931493, "volume": 424.0}, {"date": "1995-03-24", "close": 125.6695454, "volume": 195.0}, {"date": "1995-03-27", "close": 131.05538306, "volume": 182.0}, {"date": "1995-03-28", "close": 131.05538306, "volume": 11.0}, {"date": "1995-03-29", "close": 127.46482462, "volume": 90.0}, {"date": "1995-03-30", "close": 129.26010384, "volume": 261.0}, {"date": "1995-03-31", "close": 131.05538306, "volume": 142.0}, {"date": "1995-04-03", "close": 134.6459415, "volume": 139.0}, {"date": "1995-04-04", "close": 145.41761682, "volume": 282.0}, {"date": "1995-04-05", "close": 143.6223376, "volume": 150.0}, {"date": "1995-04-06", "close": 138.23649994, "volume": 220.0}, {"date": "1995-04-07", "close": 138.23649994, "volume": 28.0}, {"date": "1995-04-10", "close": 136.44122072, "volume": 53.0}, {"date": "1995-04-11", "close": 136.44122072, "volume": 17.0}, {"date": "1995-04-12", "close": 136.44122072, "volume": 15.0}, {"date": "1995-04-13", "close": 134.6459415, "volume": 21.0}, {"date": "1995-04-14", "close": 134.6459415, "volume": null}, {"date": "1995-04-17", "close": 134.6459415, "volume": null}, {"date": "1995-04-18", "close": 134.6459415, "volume": 477.0}, {"date": "1995-04-19", "close": 134.6459415, "volume": null}, {"date": "1995-04-20", "close": 134.6459415, "volume": 167.0}, {"date": "1995-04-21", "close": 136.44122072, "volume": 134.0}, {"date": "1995-04-24", "close": 132.85066228, "volume": 224.0}, {"date": "1995-04-25", "close": 132.85066228, "volume": null}, {"date": "1995-04-26", "close": 125.6695454, "volume": 3.0}, {"date": "1995-04-27", "close": 125.6695454, "volume": 23.0}, {"date": "1995-04-28", "close": 125.6695454, "volume": 28.0}, {"date": "1995-05-01", "close": 125.6695454, "volume": 75.0}, {"date": "1995-05-02", "close": 118.48842852, "volume": 3.0}, {"date": "1995-05-03", "close": 118.48842852, "volume": 14.0}, {"date": "1995-05-04", "close": 132.85066228, "volume": 136.0}, {"date": "1995-05-05", "close": 132.85066228, "volume": 89.0}, {"date": "1995-05-08", "close": 132.85066228, "volume": null}, {"date": "1995-05-09", "close": 125.6695454, "volume": 12.0}, {"date": "1995-05-10", "close": 125.6695454, "volume": 50.0}, {"date": "1995-05-11", "close": 122.07898696, "volume": 56.0}, {"date": "1995-05-12", "close": 122.07898696, "volume": 109.0}, {"date": "1995-05-15", "close": 122.07898696, "volume": 12.0}, {"date": "1995-05-16", "close": 122.07898696, "volume": 53.0}, {"date": "1995-05-17", "close": 122.07898696, "volume": 1005.0}, {"date": "1995-05-18", "close": 116.6931493, "volume": 326.0}, {"date": "1995-05-19", "close": 116.6931493, "volume": null}, {"date": "1995-05-22", "close": 111.30731164, "volume": 50.0}, {"date": "1995-05-23", "close": 107.7167532, "volume": 97.0}, {"date": "1995-05-24", "close": 107.7167532, "volume": null}, {"date": "1995-05-25", "close": 89.763961, "volume": 36.0}, {"date": "1995-05-26", "close": 89.763961, "volume": null}, {"date": "1995-05-29", "close": 98.7403571, "volume": 366.0}, {"date": "1995-05-30", "close": 98.7403571, "volume": 413.0}, {"date": "1995-05-31", "close": 98.7403571, "volume": 368.0}, {"date": "1995-06-01", "close": 95.14979866, "volume": 28.0}, {"date": "1995-06-02", "close": 98.7403571, "volume": 269.0}, {"date": "1995-06-05", "close": 98.7403571, "volume": 11.0}, {"date": "1995-06-06", "close": 102.33091554, "volume": 74.0}, {"date": "1995-06-07", "close": 102.33091554, "volume": 17.0}, {"date": "1995-06-08", "close": 102.33091554, "volume": 106.0}, {"date": "1995-06-09", "close": 102.33091554, "volume": 114.0}, {"date": "1995-06-12", "close": 102.33091554, "volume": null}, {"date": "1995-06-13", "close": 98.7403571, "volume": 72.0}, {"date": "1995-06-14", "close": 102.33091554, "volume": 67.0}, {"date": "1995-06-15", "close": 91.55924022, "volume": 176.0}, {"date": "1995-06-16", "close": 91.55924022, "volume": 14.0}, {"date": "1995-06-19", "close": 91.55924022, "volume": 78.0}, {"date": "1995-06-20", "close": 80.7875649, "volume": 25.0}, {"date": "1995-06-21", "close": 80.7875649, "volume": 379.0}, {"date": "1995-06-22", "close": 89.763961, "volume": 436.0}, {"date": "1995-06-23", "close": 89.763961, "volume": null}, {"date": "1995-06-26", "close": 87.96868178, "volume": 134.0}, {"date": "1995-06-27", "close": 80.7875649, "volume": 143.0}, {"date": "1995-06-28", "close": 62.8347727, "volume": 139.0}, {"date": "1995-06-29", "close": 68.22061036, "volume": 263.0}, {"date": "1995-06-30", "close": 78.99228568, "volume": 525.0}, {"date": "1995-07-03", "close": 78.99228568, "volume": 11.0}, {"date": "1995-07-04", "close": 70.01588958, "volume": 434.0}, {"date": "1995-07-05", "close": 71.8111688, "volume": 96.0}, {"date": "1995-07-06", "close": 70.01588958, "volume": 142.0}, {"date": "1995-07-07", "close": 68.22061036, "volume": 111.0}, {"date": "1995-07-10", "close": 68.22061036, "volume": 28.0}, {"date": "1995-07-11", "close": 66.42533114, "volume": 84.0}, {"date": "1995-07-12", "close": 66.42533114, "volume": 95.0}, {"date": "1995-07-13", "close": 62.8347727, "volume": 151.0}, {"date": "1995-07-14", "close": 62.8347727, "volume": null}, {"date": "1995-07-17", "close": 62.8347727, "volume": 345.0}, {"date": "1995-07-18", "close": 73.60644802, "volume": 901.0}, {"date": "1995-07-19", "close": 73.60644802, "volume": 175.0}, {"date": "1995-07-20", "close": 80.7875649, "volume": 251.0}, {"date": "1995-07-21", "close": 86.17340256, "volume": 178.0}, {"date": "1995-07-24", "close": 89.763961, "volume": 279.0}, {"date": "1995-07-25", "close": 96.94507788, "volume": 84.0}, {"date": "1995-07-26", "close": 93.35451944, "volume": 240.0}, {"date": "1995-07-27", "close": 93.35451944, "volume": 56.0}, {"date": "1995-07-28", "close": 82.58284412, "volume": 22.0}, {"date": "1995-07-31", "close": 77.19700646, "volume": 167.0}, {"date": "1995-08-01", "close": 75.40172724, "volume": 178.0}, {"date": "1995-08-02", "close": 71.8111688, "volume": 808.0}, {"date": "1995-08-03", "close": 73.60644802, "volume": 28.0}, {"date": "1995-08-04", "close": 75.40172724, "volume": 178.0}, {"date": "1995-08-07", "close": 80.7875649, "volume": 134.0}, {"date": "1995-08-08", "close": 75.40172724, "volume": 106.0}, {"date": "1995-08-09", "close": 75.40172724, "volume": 1.0}, {"date": "1995-08-10", "close": 77.19700646, "volume": 76.0}, {"date": "1995-08-11", "close": 80.7875649, "volume": 209.0}, {"date": "1995-08-14", "close": 82.58284412, "volume": 225.0}, {"date": "1995-08-15", "close": 82.58284412, "volume": 56.0}, {"date": "1995-08-16", "close": 89.763961, "volume": 82.0}, {"date": "1995-08-17", "close": 93.35451944, "volume": 192.0}, {"date": "1995-08-18", "close": 89.763961, "volume": 178.0}, {"date": "1995-08-21", "close": 89.763961, "volume": 84.0}, {"date": "1995-08-22", "close": 89.763961, "volume": null}, {"date": "1995-08-23", "close": 86.17340256, "volume": 11.0}, {"date": "1995-08-24", "close": 86.17340256, "volume": null}, {"date": "1995-08-25", "close": 82.58284412, "volume": 38.0}, {"date": "1995-08-28", "close": 82.58284412, "volume": 1.0}, {"date": "1995-08-29", "close": 82.58284412, "volume": null}, {"date": "1995-08-30", "close": 82.58284412, "volume": null}, {"date": "1995-08-31", "close": 84.37812334, "volume": 579.0}, {"date": "1995-09-01", "close": 84.37812334, "volume": 123.0}, {"date": "1995-09-04", "close": 82.58284412, "volume": 58.0}, {"date": "1995-09-05", "close": 82.58284412, "volume": 18.0}, {"date": "1995-09-06", "close": 84.37812334, "volume": 56.0}, {"date": "1995-09-07", "close": 86.17340256, "volume": 90.0}, {"date": "1995-09-08", "close": 86.17340256, "volume": 65.0}, {"date": "1995-09-11", "close": 86.17340256, "volume": 73.0}, {"date": "1995-09-12", "close": 86.17340256, "volume": null}, {"date": "1995-09-13", "close": 80.7875649, "volume": 267.0}, {"date": "1995-09-14", "close": 80.7875649, "volume": 11.0}, {"date": "1995-09-15", "close": 82.58284412, "volume": 203.0}, {"date": "1995-09-18", "close": 82.58284412, "volume": null}, {"date": "1995-09-19", "close": 82.58284412, "volume": 6.0}, {"date": "1995-09-20", "close": 82.58284412, "volume": 167.0}, {"date": "1995-09-21", "close": 82.58284412, "volume": 56.0}, {"date": "1995-09-22", "close": 82.58284412, "volume": null}, {"date": "1995-09-25", "close": 87.96868178, "volume": 11.0}, {"date": "1995-09-26", "close": 87.96868178, "volume": null}, {"date": "1995-09-27", "close": 87.96868178, "volume": null}, {"date": "1995-09-28", "close": 87.96868178, "volume": 2.0}, {"date": "1995-09-29", "close": 87.96868178, "volume": 100.0}, {"date": "1995-10-02", "close": 87.96868178, "volume": null}, {"date": "1995-10-03", "close": 80.7875649, "volume": 53.0}, {"date": "1995-10-04", "close": 84.37812334, "volume": 81.0}, {"date": "1995-10-05", "close": 84.37812334, "volume": 3.0}, {"date": "1995-10-06", "close": 86.17340256, "volume": 11.0}, {"date": "1995-10-09", "close": 84.37812334, "volume": 84.0}, {"date": "1995-10-10", "close": 84.37812334, "volume": null}, {"date": "1995-10-11", "close": 84.37812334, "volume": 67.0}, {"date": "1995-10-12", "close": 84.37812334, "volume": 26.0}, {"date": "1995-10-13", "close": 82.58284412, "volume": 54.0}, {"date": "1995-10-16", "close": 84.37812334, "volume": 111.0}, {"date": "1995-10-17", "close": 84.37812334, "volume": 33.0}, {"date": "1995-10-18", "close": 86.17340256, "volume": 178.0}, {"date": "1995-10-19", "close": 86.17340256, "volume": 74.0}, {"date": "1995-10-20", "close": 86.17340256, "volume": null}, {"date": "1995-10-23", "close": 89.763961, "volume": 100.0}, {"date": "1995-10-24", "close": 91.55924022, "volume": 31.0}, {"date": "1995-10-25", "close": 89.763961, "volume": 109.0}, {"date": "1995-10-26", "close": 86.17340256, "volume": 2.0}, {"date": "1995-10-27", "close": 89.763961, "volume": 39.0}, {"date": "1995-10-30", "close": 89.763961, "volume": 29.0}, {"date": "1995-10-31", "close": 89.763961, "volume": 73.0}, {"date": "1995-11-01", "close": 87.96868178, "volume": 17.0}, {"date": "1995-11-02", "close": 87.96868178, "volume": null}, {"date": "1995-11-03", "close": 87.96868178, "volume": null}, {"date": "1995-11-06", "close": 86.17340256, "volume": 198.0}, {"date": "1995-11-07", "close": 84.37812334, "volume": 418.0}, {"date": "1995-11-08", "close": 84.37812334, "volume": null}, {"date": "1995-11-09", "close": 80.7875649, "volume": 1.0}, {"date": "1995-11-10", "close": 86.17340256, "volume": 124.0}, {"date": "1995-11-13", "close": 86.17340256, "volume": 21.0}, {"date": "1995-11-14", "close": 80.7875649, "volume": 35.0}, {"date": "1995-11-15", "close": 84.37812334, "volume": 90.0}, {"date": "1995-11-16", "close": 84.37812334, "volume": null}, {"date": "1995-11-17", "close": 80.7875649, "volume": 160.0}, {"date": "1995-11-20", "close": 87.96868178, "volume": 56.0}, {"date": "1995-11-21", "close": 86.17340256, "volume": 89.0}, {"date": "1995-11-22", "close": 84.37812334, "volume": 56.0}, {"date": "1995-11-23", "close": 84.37812334, "volume": null}, {"date": "1995-11-24", "close": 84.37812334, "volume": 28.0}, {"date": "1995-11-27", "close": 84.37812334, "volume": null}, {"date": "1995-11-28", "close": 84.37812334, "volume": 27.0}, {"date": "1995-11-29", "close": 80.7875649, "volume": 591.0}, {"date": "1995-11-30", "close": 80.7875649, "volume": 21.0}, {"date": "1995-12-01", "close": 80.7875649, "volume": null}, {"date": "1995-12-04", "close": 78.99228568, "volume": 159.0}, {"date": "1995-12-05", "close": 80.7875649, "volume": 114.0}, {"date": "1995-12-06", "close": 80.7875649, "volume": null}, {"date": "1995-12-07", "close": 78.99228568, "volume": 35.0}, {"date": "1995-12-08", "close": 78.99228568, "volume": null}, {"date": "1995-12-11", "close": 78.99228568, "volume": 56.0}, {"date": "1995-12-12", "close": 78.99228568, "volume": 27.0}, {"date": "1995-12-13", "close": 78.99228568, "volume": 6.0}, {"date": "1995-12-14", "close": 78.99228568, "volume": null}, {"date": "1995-12-15", "close": 78.99228568, "volume": null}, {"date": "1995-12-18", "close": 75.40172724, "volume": 256.0}, {"date": "1995-12-19", "close": 75.40172724, "volume": null}, {"date": "1995-12-20", "close": 75.40172724, "volume": 27.0}, {"date": "1995-12-21", "close": 68.22061036, "volume": 2.0}, {"date": "1995-12-22", "close": 75.40172724, "volume": 56.0}, {"date": "1995-12-25", "close": 75.40172724, "volume": null}, {"date": "1995-12-26", "close": 75.40172724, "volume": null}, {"date": "1995-12-27", "close": 78.99228568, "volume": 187.0}, {"date": "1995-12-28", "close": 78.99228568, "volume": null}, {"date": "1995-12-29", "close": 80.7875649, "volume": 43.0}, {"date": "1996-01-01", "close": 80.7875649, "volume": null}, {"date": "1996-01-02", "close": 80.7875649, "volume": 118.0}, {"date": "1996-01-03", "close": 78.99228568, "volume": 6.0}, {"date": "1996-01-04", "close": 80.7875649, "volume": 50.0}, {"date": "1996-01-05", "close": 82.58284412, "volume": 26.0}, {"date": "1996-01-08", "close": 89.763961, "volume": 313.0}, {"date": "1996-01-09", "close": 89.763961, "volume": 642.0}, {"date": "1996-01-10", "close": 93.35451944, "volume": 515.0}, {"date": "1996-01-11", "close": 89.763961, "volume": 258.0}, {"date": "1996-01-12", "close": 89.763961, "volume": 347.0}, {"date": "1996-01-15", "close": 89.763961, "volume": 75.0}, {"date": "1996-01-16", "close": 89.763961, "volume": 72.0}, {"date": "1996-01-17", "close": 89.763961, "volume": null}, {"date": "1996-01-18", "close": 89.763961, "volume": 31.0}, {"date": "1996-01-19", "close": 87.96868178, "volume": 167.0}, {"date": "1996-01-22", "close": 87.96868178, "volume": null}, {"date": "1996-01-23", "close": 80.7875649, "volume": 128.0}, {"date": "1996-01-24", "close": 75.40172724, "volume": 121.0}, {"date": "1996-01-25", "close": 77.19700646, "volume": 18.0}, {"date": "1996-01-26", "close": 77.19700646, "volume": null}, {"date": "1996-01-29", "close": 77.19700646, "volume": 53.0}, {"date": "1996-01-30", "close": 77.19700646, "volume": 104.0}, {"date": "1996-01-31", "close": 77.19700646, "volume": null}, {"date": "1996-02-01", "close": 80.7875649, "volume": 11.0}, {"date": "1996-02-02", "close": 80.7875649, "volume": 11.0}, {"date": "1996-02-05", "close": 80.7875649, "volume": 373.0}, {"date": "1996-02-06", "close": 80.7875649, "volume": null}, {"date": "1996-02-07", "close": 78.99228568, "volume": 31.0}, {"date": "1996-02-08", "close": 80.7875649, "volume": 17.0}, {"date": "1996-02-09", "close": 80.7875649, "volume": 7.0}, {"date": "1996-02-12", "close": 80.7875649, "volume": null}, {"date": "1996-02-13", "close": 80.7875649, "volume": 20.0}, {"date": "1996-02-14", "close": 82.58284412, "volume": 922.0}, {"date": "1996-02-15", "close": 80.7875649, "volume": 65.0}, {"date": "1996-02-16", "close": 80.7875649, "volume": null}, {"date": "1996-02-19", "close": 82.58284412, "volume": 290.0}, {"date": "1996-02-20", "close": 82.58284412, "volume": 45.0}, {"date": "1996-02-21", "close": 82.58284412, "volume": 279.0}, {"date": "1996-02-22", "close": 82.58284412, "volume": null}, {"date": "1996-02-23", "close": 86.17340256, "volume": 86.0}, {"date": "1996-02-26", "close": 86.17340256, "volume": 8.0}, {"date": "1996-02-27", "close": 86.17340256, "volume": 239.0}, {"date": "1996-02-28", "close": 86.17340256, "volume": null}, {"date": "1996-02-29", "close": 86.17340256, "volume": null}, {"date": "1996-03-01", "close": 78.99228568, "volume": 56.0}, {"date": "1996-03-04", "close": 78.99228568, "volume": 17.0}, {"date": "1996-03-05", "close": 78.99228568, "volume": 95.0}, {"date": "1996-03-06", "close": 78.99228568, "volume": null}, {"date": "1996-03-07", "close": 78.99228568, "volume": 317.0}, {"date": "1996-03-08", "close": 78.99228568, "volume": 56.0}, {"date": "1996-03-11", "close": 78.99228568, "volume": null}, {"date": "1996-03-12", "close": 78.99228568, "volume": null}, {"date": "1996-03-13", "close": 78.99228568, "volume": null}, {"date": "1996-03-14", "close": 66.42533114, "volume": 28.0}, {"date": "1996-03-15", "close": 75.40172724, "volume": 28.0}, {"date": "1996-03-18", "close": 75.40172724, "volume": null}, {"date": "1996-03-19", "close": 75.40172724, "volume": null}, {"date": "1996-03-20", "close": 71.8111688, "volume": 158.0}, {"date": "1996-03-21", "close": 73.60644802, "volume": 50.0}, {"date": "1996-03-22", "close": 68.22061036, "volume": 229.0}, {"date": "1996-03-25", "close": 66.42533114, "volume": 124.0}, {"date": "1996-03-26", "close": 68.22061036, "volume": 111.0}, {"date": "1996-03-27", "close": 70.01588958, "volume": 55.0}, {"date": "1996-03-28", "close": 68.22061036, "volume": 87.0}, {"date": "1996-03-29", "close": 68.22061036, "volume": 22.0}, {"date": "1996-04-01", "close": 68.22061036, "volume": 39.0}, {"date": "1996-04-02", "close": 64.63005192, "volume": 67.0}, {"date": "1996-04-03", "close": 68.22061036, "volume": 17.0}, {"date": "1996-04-04", "close": 68.22061036, "volume": null}, {"date": "1996-04-05", "close": 68.22061036, "volume": null}, {"date": "1996-04-08", "close": 68.22061036, "volume": null}, {"date": "1996-04-09", "close": 68.22061036, "volume": null}, {"date": "1996-04-10", "close": 64.63005192, "volume": 13.0}, {"date": "1996-04-11", "close": 64.63005192, "volume": null}, {"date": "1996-04-12", "close": 64.63005192, "volume": null}, {"date": "1996-04-15", "close": 62.8347727, "volume": 177.0}, {"date": "1996-04-16", "close": 64.63005192, "volume": 279.0}, {"date": "1996-04-17", "close": 67.32297075, "volume": 255.0}, {"date": "1996-04-18", "close": 68.22061036, "volume": 296.0}, {"date": "1996-04-19", "close": 71.8111688, "volume": 109.0}, {"date": "1996-04-22", "close": 71.8111688, "volume": 125.0}, {"date": "1996-04-23", "close": 71.8111688, "volume": 39.0}, {"date": "1996-04-24", "close": 68.22061036, "volume": 89.0}, {"date": "1996-04-25", "close": 68.22061036, "volume": null}, {"date": "1996-04-26", "close": 68.22061036, "volume": 95.0}, {"date": "1996-04-29", "close": 66.42533114, "volume": 72.0}, {"date": "1996-04-30", "close": 66.42533114, "volume": null}, {"date": "1996-05-01", "close": 68.22061036, "volume": 66.0}, {"date": "1996-05-02", "close": 68.22061036, "volume": 95.0}, {"date": "1996-05-03", "close": 68.22061036, "volume": 155.0}, {"date": "1996-05-06", "close": 68.22061036, "volume": 110.0}, {"date": "1996-05-07", "close": 68.22061036, "volume": 203.0}, {"date": "1996-05-08", "close": 66.42533114, "volume": 129.0}, {"date": "1996-05-09", "close": 66.42533114, "volume": 69.0}, {"date": "1996-05-10", "close": 66.42533114, "volume": 123.0}, {"date": "1996-05-13", "close": 62.8347727, "volume": 320.0}, {"date": "1996-05-14", "close": 62.8347727, "volume": 201.0}, {"date": "1996-05-15", "close": 62.8347727, "volume": 35.0}, {"date": "1996-05-16", "close": 62.8347727, "volume": 107.0}, {"date": "1996-05-17", "close": 62.8347727, "volume": 197.0}, {"date": "1996-05-20", "close": 64.63005192, "volume": 29.0}, {"date": "1996-05-21", "close": 62.8347727, "volume": 8.0}, {"date": "1996-05-22", "close": 62.8347727, "volume": 53.0}, {"date": "1996-05-23", "close": 53.8583766, "volume": 111.0}, {"date": "1996-05-24", "close": 61.03949348, "volume": 307.0}, {"date": "1996-05-27", "close": 61.03949348, "volume": null}, {"date": "1996-05-28", "close": 59.24421426, "volume": 144.0}, {"date": "1996-05-29", "close": 53.8583766, "volume": 27.0}, {"date": "1996-05-30", "close": 53.8583766, "volume": 156.0}, {"date": "1996-05-31", "close": 53.8583766, "volume": 64.0}, {"date": "1996-06-03", "close": 53.8583766, "volume": 158.0}, {"date": "1996-06-04", "close": 53.8583766, "volume": null}, {"date": "1996-06-05", "close": 55.65365582, "volume": 61.0}, {"date": "1996-06-06", "close": 53.8583766, "volume": 91.0}, {"date": "1996-06-07", "close": 52.06309738, "volume": 115.0}, {"date": "1996-06-10", "close": 52.06309738, "volume": null}, {"date": "1996-06-11", "close": 53.8583766, "volume": 280.0}, {"date": "1996-06-12", "close": 53.8583766, "volume": 101.0}, {"date": "1996-06-13", "close": 53.8583766, "volume": 355.0}, {"date": "1996-06-14", "close": 53.8583766, "volume": 46.0}, {"date": "1996-06-17", "close": 53.8583766, "volume": 160.0}, {"date": "1996-06-18", "close": 53.8583766, "volume": 35.0}, {"date": "1996-06-19", "close": 48.47253894, "volume": 25.0}, {"date": "1996-06-20", "close": 53.8583766, "volume": 50.0}, {"date": "1996-06-21", "close": 48.47253894, "volume": 17.0}, {"date": "1996-06-24", "close": 52.06309738, "volume": 182.0}, {"date": "1996-06-25", "close": 52.06309738, "volume": 1362.0}, {"date": "1996-06-26", "close": 50.26781816, "volume": 133.0}, {"date": "1996-06-27", "close": 49.37017855, "volume": 108.0}, {"date": "1996-06-28", "close": 49.37017855, "volume": 263.0}, {"date": "1996-07-01", "close": 49.37017855, "volume": 33.0}, {"date": "1996-07-02", "close": 48.47253894, "volume": 407.0}, {"date": "1996-07-03", "close": 48.47253894, "volume": null}, {"date": "1996-07-04", "close": 46.67725972, "volume": 540.0}, {"date": "1996-07-05", "close": 44.8819805, "volume": 279.0}, {"date": "1996-07-08", "close": 44.8819805, "volume": null}, {"date": "1996-07-09", "close": 44.8819805, "volume": null}, {"date": "1996-07-10", "close": 44.8819805, "volume": null}, {"date": "1996-07-11", "close": 44.8819805, "volume": null}, {"date": "1996-07-12", "close": 41.29142206, "volume": 473.0}, {"date": "1996-07-15", "close": 43.08670128, "volume": 111.0}, {"date": "1996-07-16", "close": 41.29142206, "volume": 256.0}, {"date": "1996-07-17", "close": 35.9055844, "volume": 125.0}, {"date": "1996-07-18", "close": 39.49614284, "volume": 28.0}, {"date": "1996-07-19", "close": 41.29142206, "volume": 111.0}, {"date": "1996-07-22", "close": 37.70086362, "volume": 1264.0}, {"date": "1996-07-23", "close": 37.70086362, "volume": null}, {"date": "1996-07-24", "close": 43.08670128, "volume": 84.0}, {"date": "1996-07-25", "close": 43.08670128, "volume": null}, {"date": "1996-07-26", "close": 44.8819805, "volume": 84.0}, {"date": "1996-07-29", "close": 44.8819805, "volume": null}, {"date": "1996-07-30", "close": 35.9055844, "volume": 319.0}, {"date": "1996-07-31", "close": 35.9055844, "volume": null}, {"date": "1996-08-01", "close": 43.08670128, "volume": 95.0}, {"date": "1996-08-02", "close": 43.08670128, "volume": 36.0}, {"date": "1996-08-05", "close": 43.08670128, "volume": 382.0}, {"date": "1996-08-06", "close": 43.08670128, "volume": null}, {"date": "1996-08-07", "close": 43.08670128, "volume": null}, {"date": "1996-08-08", "close": 39.49614284, "volume": 19.0}, {"date": "1996-08-09", "close": 39.49614284, "volume": null}, {"date": "1996-08-12", "close": 43.08670128, "volume": 178.0}, {"date": "1996-08-13", "close": 43.08670128, "volume": null}, {"date": "1996-08-14", "close": 43.08670128, "volume": null}, {"date": "1996-08-15", "close": 43.08670128, "volume": 150.0}, {"date": "1996-08-16", "close": 43.08670128, "volume": null}, {"date": "1996-08-19", "close": 43.08670128, "volume": null}, {"date": "1996-08-20", "close": 35.9055844, "volume": 18.0}, {"date": "1996-08-21", "close": 41.29142206, "volume": 1315.0}, {"date": "1996-08-22", "close": 41.29142206, "volume": 291.0}, {"date": "1996-08-23", "close": 41.29142206, "volume": null}, {"date": "1996-08-26", "close": 39.49614284, "volume": 568.0}, {"date": "1996-08-27", "close": 41.29142206, "volume": 279.0}, {"date": "1996-08-28", "close": 41.29142206, "volume": 92.0}, {"date": "1996-08-29", "close": 41.29142206, "volume": null}, {"date": "1996-08-30", "close": 39.49614284, "volume": 136.0}, {"date": "1996-09-02", "close": 43.08670128, "volume": 1012.0}, {"date": "1996-09-03", "close": 43.08670128, "volume": null}, {"date": "1996-09-04", "close": 43.08670128, "volume": null}, {"date": "1996-09-05", "close": 43.08670128, "volume": 260.0}, {"date": "1996-09-06", "close": 43.08670128, "volume": null}, {"date": "1996-09-09", "close": 43.08670128, "volume": null}, {"date": "1996-09-10", "close": 43.08670128, "volume": 275.0}, {"date": "1996-09-11", "close": 43.08670128, "volume": 9.0}, {"date": "1996-09-12", "close": 43.08670128, "volume": null}, {"date": "1996-09-13", "close": 43.08670128, "volume": null}, {"date": "1996-09-16", "close": 43.08670128, "volume": 39.0}, {"date": "1996-09-17", "close": 44.8819805, "volume": 221.0}, {"date": "1996-09-18", "close": 44.8819805, "volume": null}, {"date": "1996-09-19", "close": 44.8819805, "volume": null}, {"date": "1996-09-20", "close": 46.67725972, "volume": 17.0}, {"date": "1996-09-23", "close": 46.67725972, "volume": 50.0}, {"date": "1996-09-24", "close": 46.67725972, "volume": 72.0}, {"date": "1996-09-25", "close": 50.26781816, "volume": 61.0}, {"date": "1996-09-26", "close": 52.06309738, "volume": 28.0}, {"date": "1996-09-27", "close": 52.06309738, "volume": 28.0}, {"date": "1996-09-30", "close": 52.06309738, "volume": 6.0}, {"date": "1996-10-01", "close": 52.06309738, "volume": 10.0}, {"date": "1996-10-02", "close": 52.06309738, "volume": 17.0}, {"date": "1996-10-03", "close": 47.57489933, "volume": 194.0}, {"date": "1996-10-04", "close": 47.57489933, "volume": null}, {"date": "1996-10-07", "close": 46.67725972, "volume": 139.0}, {"date": "1996-10-08", "close": 41.29142206, "volume": 231.0}, {"date": "1996-10-09", "close": 44.8819805, "volume": 421.0}, {"date": "1996-10-10", "close": 44.8819805, "volume": null}, {"date": "1996-10-11", "close": 44.8819805, "volume": 33.0}, {"date": "1996-10-14", "close": 41.29142206, "volume": 16.0}, {"date": "1996-10-15", "close": 43.08670128, "volume": 81.0}, {"date": "1996-10-16", "close": 41.29142206, "volume": 164.0}, {"date": "1996-10-17", "close": 39.49614284, "volume": 32.0}, {"date": "1996-10-18", "close": 43.08670128, "volume": 56.0}, {"date": "1996-10-21", "close": 39.49614284, "volume": 167.0}, {"date": "1996-10-22", "close": 39.49614284, "volume": 100.0}, {"date": "1996-10-23", "close": 39.49614284, "volume": 22.0}, {"date": "1996-10-24", "close": 37.70086362, "volume": 56.0}, {"date": "1996-10-25", "close": 39.49614284, "volume": 76.0}, {"date": "1996-10-28", "close": 41.29142206, "volume": 390.0}, {"date": "1996-10-29", "close": 41.29142206, "volume": 121.0}, {"date": "1996-10-30", "close": 43.08670128, "volume": 323.0}, {"date": "1996-10-31", "close": 39.49614284, "volume": 315.0}, {"date": "1996-11-01", "close": 39.49614284, "volume": 33.0}, {"date": "1996-11-04", "close": 43.08670128, "volume": 11.0}, {"date": "1996-11-05", "close": 39.49614284, "volume": 332.0}, {"date": "1996-11-06", "close": 39.49614284, "volume": 39.0}, {"date": "1996-11-07", "close": 39.49614284, "volume": null}, {"date": "1996-11-08", "close": 39.49614284, "volume": null}, {"date": "1996-11-11", "close": 39.49614284, "volume": null}, {"date": "1996-11-12", "close": 39.49614284, "volume": 607.0}, {"date": "1996-11-13", "close": 39.49614284, "volume": null}, {"date": "1996-11-14", "close": 39.49614284, "volume": 19.0}, {"date": "1996-11-15", "close": 39.49614284, "volume": 193.0}, {"date": "1996-11-18", "close": 39.49614284, "volume": null}, {"date": "1996-11-19", "close": 37.70086362, "volume": 252.0}, {"date": "1996-11-20", "close": 37.70086362, "volume": 537.0}, {"date": "1996-11-21", "close": 37.70086362, "volume": 263.0}, {"date": "1996-11-22", "close": 41.29142206, "volume": 390.0}, {"date": "1996-11-25", "close": 38.59850323, "volume": 160.0}, {"date": "1996-11-26", "close": 39.49614284, "volume": 291.0}, {"date": "1996-11-27", "close": 41.29142206, "volume": 32.0}, {"date": "1996-11-28", "close": 39.49614284, "volume": 390.0}, {"date": "1996-11-29", "close": 39.49614284, "volume": 149.0}, {"date": "1996-12-02", "close": 37.70086362, "volume": 752.0}, {"date": "1996-12-03", "close": 39.49614284, "volume": 71.0}, {"date": "1996-12-04", "close": 37.70086362, "volume": 147.0}, {"date": "1996-12-05", "close": 37.70086362, "volume": 6.0}, {"date": "1996-12-06", "close": 37.70086362, "volume": null}, {"date": "1996-12-09", "close": 35.9055844, "volume": 386.0}, {"date": "1996-12-10", "close": 35.9055844, "volume": 267.0}, {"date": "1996-12-11", "close": 35.9055844, "volume": 115.0}, {"date": "1996-12-12", "close": 34.11030518, "volume": 45.0}, {"date": "1996-12-13", "close": 32.31502596, "volume": 418.0}, {"date": "1996-12-16", "close": 35.9055844, "volume": 284.0}, {"date": "1996-12-17", "close": 34.11030518, "volume": 78.0}, {"date": "1996-12-18", "close": 34.11030518, "volume": null}, {"date": "1996-12-19", "close": 34.11030518, "volume": null}, {"date": "1996-12-20", "close": 32.31502596, "volume": 289.0}, {"date": "1996-12-23", "close": 32.31502596, "volume": null}, {"date": "1996-12-24", "close": 32.31502596, "volume": null}, {"date": "1996-12-25", "close": 32.31502596, "volume": null}, {"date": "1996-12-26", "close": 32.31502596, "volume": null}, {"date": "1996-12-27", "close": 32.31502596, "volume": 223.0}, {"date": "1996-12-30", "close": 30.51974674, "volume": 131.0}, {"date": "1996-12-31", "close": 30.51974674, "volume": null}, {"date": "1997-01-01", "close": 30.51974674, "volume": null}, {"date": "1997-01-02", "close": 30.51974674, "volume": 48.0}, {"date": "1997-01-03", "close": 32.31502596, "volume": 57.0}, {"date": "1997-01-06", "close": 32.31502596, "volume": null}, {"date": "1997-01-07", "close": 32.31502596, "volume": 25.0}, {"date": "1997-01-08", "close": 32.31502596, "volume": 158.0}, {"date": "1997-01-09", "close": 32.31502596, "volume": 106.0}, {"date": "1997-01-10", "close": 32.31502596, "volume": null}, {"date": "1997-01-13", "close": 32.31502596, "volume": 557.0}, {"date": "1997-01-14", "close": 32.31502596, "volume": 45.0}, {"date": "1997-01-15", "close": 34.11030518, "volume": 120.0}, {"date": "1997-01-16", "close": 30.51974674, "volume": 142.0}, {"date": "1997-01-17", "close": 32.31502596, "volume": 114.0}, {"date": "1997-01-20", "close": 30.51974674, "volume": 1164.0}, {"date": "1997-01-21", "close": 30.51974674, "volume": 67.0}, {"date": "1997-01-22", "close": 32.31502596, "volume": 2245.0}, {"date": "1997-01-23", "close": 61.93713309, "volume": 11352.0}, {"date": "1997-01-24", "close": 46.67725972, "volume": 4606.0}, {"date": "1997-01-27", "close": 46.67725972, "volume": null}, {"date": "1997-01-28", "close": 40.39378245, "volume": 846.0}, {"date": "1997-01-29", "close": 46.67725972, "volume": 4425.0}, {"date": "1997-01-30", "close": 30.51974674, "volume": 1944.0}, {"date": "1997-01-31", "close": 30.51974674, "volume": 432.0}, {"date": "1997-02-03", "close": 28.72446752, "volume": 1117.0}, {"date": "1997-02-04", "close": 28.72446752, "volume": 413.0}, {"date": "1997-02-05", "close": 28.72446752, "volume": 33.0}, {"date": "1997-02-06", "close": 30.51974674, "volume": 615.0}, {"date": "1997-02-07", "close": 34.11030518, "volume": 580.0}, {"date": "1997-02-10", "close": 34.11030518, "volume": 952.0}, {"date": "1997-02-11", "close": 32.31502596, "volume": 1046.0}, {"date": "1997-02-12", "close": 28.72446752, "volume": 379.0}, {"date": "1997-02-13", "close": 30.51974674, "volume": 145.0}, {"date": "1997-02-14", "close": 28.72446752, "volume": 246.0}, {"date": "1997-02-17", "close": 28.72446752, "volume": 128.0}, {"date": "1997-02-18", "close": 30.51974674, "volume": 468.0}, {"date": "1997-02-19", "close": 30.51974674, "volume": 56.0}, {"date": "1997-02-20", "close": 28.72446752, "volume": 229.0}, {"date": "1997-02-21", "close": 29.62210713, "volume": 72.0}, {"date": "1997-02-24", "close": 28.72446752, "volume": 28.0}, {"date": "1997-02-25", "close": 28.72446752, "volume": 109.0}, {"date": "1997-02-26", "close": 28.72446752, "volume": 1017.0}, {"date": "1997-02-27", "close": 27.82682791, "volume": 565.0}, {"date": "1997-02-28", "close": 27.82682791, "volume": 126.0}, {"date": "1997-03-03", "close": 27.82682791, "volume": 37.0}, {"date": "1997-03-04", "close": 26.9291883, "volume": 372.0}, {"date": "1997-03-05", "close": 27.82682791, "volume": 33.0}, {"date": "1997-03-06", "close": 27.82682791, "volume": 207.0}, {"date": "1997-03-07", "close": 27.82682791, "volume": 668.0}, {"date": "1997-03-10", "close": 27.82682791, "volume": 56.0}, {"date": "1997-03-11", "close": 27.82682791, "volume": null}, {"date": "1997-03-12", "close": 27.82682791, "volume": 84.0}, {"date": "1997-03-13", "close": 27.82682791, "volume": 223.0}, {"date": "1997-03-14", "close": 25.13390908, "volume": 63.0}, {"date": "1997-03-17", "close": 25.13390908, "volume": 7.0}, {"date": "1997-03-18", "close": 25.13390908, "volume": 111.0}, {"date": "1997-03-19", "close": 21.54335064, "volume": 111.0}, {"date": "1997-03-20", "close": 25.13390908, "volume": 444.0}, {"date": "1997-03-21", "close": 25.13390908, "volume": 739.0}, {"date": "1997-03-24", "close": 23.33862986, "volume": 111.0}, {"date": "1997-03-25", "close": 23.33862986, "volume": 97.0}, {"date": "1997-03-26", "close": 23.33862986, "volume": null}, {"date": "1997-03-27", "close": 23.33862986, "volume": 80.0}, {"date": "1997-03-28", "close": 23.33862986, "volume": null}, {"date": "1997-03-31", "close": 23.33862986, "volume": null}, {"date": "1997-04-01", "close": 23.33862986, "volume": 32.0}, {"date": "1997-04-02", "close": 23.33862986, "volume": null}, {"date": "1997-04-03", "close": 21.54335064, "volume": 709.0}, {"date": "1997-04-04", "close": 22.44099025, "volume": 56.0}, {"date": "1997-04-07", "close": 23.33862986, "volume": 279.0}, {"date": "1997-04-08", "close": 23.33862986, "volume": 6.0}, {"date": "1997-04-09", "close": 23.33862986, "volume": null}, {"date": "1997-04-10", "close": 23.33862986, "volume": null}, {"date": "1997-04-11", "close": 23.33862986, "volume": 17.0}, {"date": "1997-04-14", "close": 23.33862986, "volume": 206.0}, {"date": "1997-04-15", "close": 22.44099025, "volume": 501.0}, {"date": "1997-04-16", "close": 22.44099025, "volume": 33.0}, {"date": "1997-04-17", "close": 22.44099025, "volume": 252.0}, {"date": "1997-04-18", "close": 23.33862986, "volume": 334.0}, {"date": "1997-04-21", "close": 22.44099025, "volume": 646.0}, {"date": "1997-04-22", "close": 22.44099025, "volume": null}, {"date": "1997-04-23", "close": 23.33862986, "volume": 379.0}, {"date": "1997-04-24", "close": 23.33862986, "volume": 167.0}, {"date": "1997-04-25", "close": 23.33862986, "volume": null}, {"date": "1997-04-28", "close": 23.33862986, "volume": 95.0}, {"date": "1997-04-29", "close": 28.72446752, "volume": 988.0}, {"date": "1997-04-30", "close": 26.03154869, "volume": 254.0}, {"date": "1997-05-01", "close": 29.62210713, "volume": 1004.0}, {"date": "1997-05-02", "close": 29.62210713, "volume": 722.0}, {"date": "1997-05-05", "close": 27.82682791, "volume": 45.0}, {"date": "1997-05-06", "close": 27.82682791, "volume": 75.0}, {"date": "1997-05-07", "close": 28.72446752, "volume": 72.0}, {"date": "1997-05-08", "close": 28.72446752, "volume": 174.0}, {"date": "1997-05-09", "close": 28.72446752, "volume": null}, {"date": "1997-05-12", "close": 27.82682791, "volume": 849.0}, {"date": "1997-05-13", "close": 27.82682791, "volume": null}, {"date": "1997-05-14", "close": 26.9291883, "volume": 11.0}, {"date": "1997-05-15", "close": 28.72446752, "volume": 930.0}, {"date": "1997-05-16", "close": 28.72446752, "volume": 112.0}, {"date": "1997-05-19", "close": 28.72446752, "volume": 111.0}, {"date": "1997-05-20", "close": 28.72446752, "volume": 44.0}, {"date": "1997-05-21", "close": 28.72446752, "volume": 111.0}, {"date": "1997-05-22", "close": 30.51974674, "volume": 184.0}, {"date": "1997-05-23", "close": 30.51974674, "volume": 589.0}, {"date": "1997-05-26", "close": 31.41738635, "volume": 223.0}, {"date": "1997-05-27", "close": 30.51974674, "volume": 128.0}, {"date": "1997-05-28", "close": 30.51974674, "volume": 12.0}, {"date": "1997-05-29", "close": 30.51974674, "volume": 11.0}, {"date": "1997-05-30", "close": 28.72446752, "volume": 48.0}, {"date": "1997-06-02", "close": 28.72446752, "volume": null}, {"date": "1997-06-03", "close": 28.72446752, "volume": null}, {"date": "1997-06-04", "close": 29.62210713, "volume": 1326.0}, {"date": "1997-06-05", "close": 30.51974674, "volume": 676.0}, {"date": "1997-06-06", "close": 31.41738635, "volume": 39.0}, {"date": "1997-06-09", "close": 31.41738635, "volume": null}, {"date": "1997-06-10", "close": 29.62210713, "volume": 638.0}, {"date": "1997-06-11", "close": 31.41738635, "volume": 509.0}, {"date": "1997-06-12", "close": 33.21266557, "volume": 557.0}, {"date": "1997-06-13", "close": 34.11030518, "volume": 1199.0}, {"date": "1997-06-16", "close": 35.00794479, "volume": 1292.0}, {"date": "1997-06-17", "close": 35.00794479, "volume": 67.0}, {"date": "1997-06-18", "close": 35.9055844, "volume": 512.0}, {"date": "1997-06-19", "close": 35.9055844, "volume": null}, {"date": "1997-06-20", "close": 41.29142206, "volume": 148.0}, {"date": "1997-06-23", "close": 41.29142206, "volume": 1064.0}, {"date": "1997-06-24", "close": 37.70086362, "volume": 134.0}, {"date": "1997-06-25", "close": 38.59850323, "volume": 324.0}, {"date": "1997-06-26", "close": 37.70086362, "volume": 680.0}, {"date": "1997-06-27", "close": 39.49614284, "volume": 424.0}, {"date": "1997-06-30", "close": 39.49614284, "volume": 12528.0}, {"date": "1997-07-01", "close": 39.49614284, "volume": 557.0}, {"date": "1997-07-02", "close": 39.49614284, "volume": null}, {"date": "1997-07-03", "close": 39.49614284, "volume": 33.0}, {"date": "1997-07-04", "close": 37.70086362, "volume": 5609.0}, {"date": "1997-07-07", "close": 37.70086362, "volume": 295.0}, {"date": "1997-07-08", "close": 35.9055844, "volume": 529.0}, {"date": "1997-07-09", "close": 35.9055844, "volume": null}, {"date": "1997-07-10", "close": 35.9055844, "volume": 28.0}, {"date": "1997-07-11", "close": 35.9055844, "volume": null}, {"date": "1997-07-14", "close": 35.9055844, "volume": null}, {"date": "1997-07-15", "close": 30.51974674, "volume": 67.0}, {"date": "1997-07-16", "close": 30.51974674, "volume": null}, {"date": "1997-07-17", "close": 30.51974674, "volume": null}, {"date": "1997-07-18", "close": 32.31502596, "volume": 111.0}, {"date": "1997-07-21", "close": 32.31502596, "volume": 279.0}, {"date": "1997-07-22", "close": 32.31502596, "volume": null}, {"date": "1997-07-23", "close": 32.31502596, "volume": 110.0}, {"date": "1997-07-24", "close": 34.11030518, "volume": 119.0}, {"date": "1997-07-25", "close": 35.9055844, "volume": 1258.0}, {"date": "1997-07-28", "close": 35.9055844, "volume": 195.0}, {"date": "1997-07-29", "close": 35.9055844, "volume": null}, {"date": "1997-07-30", "close": 35.9055844, "volume": null}, {"date": "1997-07-31", "close": 34.11030518, "volume": 6.0}, {"date": "1997-08-01", "close": 34.11030518, "volume": null}, {"date": "1997-08-04", "close": 34.11030518, "volume": null}, {"date": "1997-08-05", "close": 35.9055844, "volume": 111.0}, {"date": "1997-08-06", "close": 39.49614284, "volume": 942.0}, {"date": "1997-08-07", "close": 39.49614284, "volume": 33.0}, {"date": "1997-08-08", "close": 41.29142206, "volume": 473.0}, {"date": "1997-08-11", "close": 35.9055844, "volume": 223.0}, {"date": "1997-08-12", "close": 35.9055844, "volume": 262.0}, {"date": "1997-08-13", "close": 35.9055844, "volume": 16.0}, {"date": "1997-08-14", "close": 35.9055844, "volume": null}, {"date": "1997-08-15", "close": 35.9055844, "volume": 28.0}, {"date": "1997-08-18", "close": 35.9055844, "volume": null}, {"date": "1997-08-19", "close": 35.9055844, "volume": null}, {"date": "1997-08-20", "close": 37.70086362, "volume": 186.0}, {"date": "1997-08-21", "close": 35.9055844, "volume": 56.0}, {"date": "1997-08-22", "close": 35.00794479, "volume": 31.0}, {"date": "1997-08-25", "close": 41.29142206, "volume": 156.0}, {"date": "1997-08-26", "close": 39.49614284, "volume": 139.0}, {"date": "1997-08-27", "close": 39.49614284, "volume": null}, {"date": "1997-08-28", "close": 37.70086362, "volume": 56.0}, {"date": "1997-08-29", "close": 37.70086362, "volume": 61.0}, {"date": "1997-09-01", "close": 37.70086362, "volume": 34.0}, {"date": "1997-09-02", "close": 37.70086362, "volume": null}, {"date": "1997-09-03", "close": 37.70086362, "volume": 84.0}, {"date": "1997-09-04", "close": 36.80322401, "volume": 5.0}, {"date": "1997-09-05", "close": 39.49614284, "volume": 234.0}, {"date": "1997-09-08", "close": 36.80322401, "volume": 34.0}, {"date": "1997-09-09", "close": 36.80322401, "volume": null}, {"date": "1997-09-10", "close": 35.9055844, "volume": 139.0}, {"date": "1997-09-11", "close": 37.70086362, "volume": 646.0}, {"date": "1997-09-12", "close": 37.70086362, "volume": null}, {"date": "1997-09-15", "close": 37.70086362, "volume": null}, {"date": "1997-09-16", "close": 35.9055844, "volume": 390.0}, {"date": "1997-09-17", "close": 37.70086362, "volume": 139.0}, {"date": "1997-09-18", "close": 37.70086362, "volume": null}, {"date": "1997-09-19", "close": 37.70086362, "volume": null}, {"date": "1997-09-22", "close": 36.444168166, "volume": 25.0}, {"date": "1997-09-23", "close": 39.49614284, "volume": 56.0}, {"date": "1997-09-24", "close": 39.49614284, "volume": 118.0}, {"date": "1997-09-25", "close": 35.9055844, "volume": 43.0}, {"date": "1997-09-26", "close": 35.9055844, "volume": null}, {"date": "1997-09-29", "close": 35.9055844, "volume": null}, {"date": "1997-09-30", "close": 35.9055844, "volume": 2.0}, {"date": "1997-10-01", "close": 35.9055844, "volume": null}, {"date": "1997-10-02", "close": 41.29142206, "volume": 401.0}, {"date": "1997-10-03", "close": 41.29142206, "volume": null}, {"date": "1997-10-06", "close": 37.70086362, "volume": 139.0}, {"date": "1997-10-07", "close": 37.70086362, "volume": null}, {"date": "1997-10-08", "close": 37.70086362, "volume": 279.0}, {"date": "1997-10-09", "close": 35.9055844, "volume": 87.0}, {"date": "1997-10-10", "close": 35.9055844, "volume": 369.0}, {"date": "1997-10-13", "close": 37.70086362, "volume": 279.0}, {"date": "1997-10-14", "close": 37.70086362, "volume": null}, {"date": "1997-10-15", "close": 37.70086362, "volume": 192.0}, {"date": "1997-10-16", "close": 37.70086362, "volume": 267.0}, {"date": "1997-10-17", "close": 39.49614284, "volume": 526.0}, {"date": "1997-10-20", "close": 46.67725972, "volume": 280.0}, {"date": "1997-10-21", "close": 49.37017855, "volume": 56.0}, {"date": "1997-10-22", "close": 43.08670128, "volume": 1126.0}, {"date": "1997-10-23", "close": 40.39378245, "volume": 214.0}, {"date": "1997-10-24", "close": 37.70086362, "volume": 935.0}, {"date": "1997-10-27", "close": 37.70086362, "volume": null}, {"date": "1997-10-28", "close": 37.70086362, "volume": null}, {"date": "1997-10-29", "close": 34.11030518, "volume": 139.0}, {"date": "1997-10-30", "close": 35.9055844, "volume": 140.0}, {"date": "1997-10-31", "close": 35.9055844, "volume": 1126.0}, {"date": "1997-11-03", "close": 35.9055844, "volume": 6.0}, {"date": "1997-11-04", "close": 35.9055844, "volume": 12.0}, {"date": "1997-11-05", "close": 35.9055844, "volume": 16.0}, {"date": "1997-11-06", "close": 37.70086362, "volume": 19.0}, {"date": "1997-11-07", "close": 35.9055844, "volume": 22.0}, {"date": "1997-11-10", "close": 35.9055844, "volume": null}, {"date": "1997-11-11", "close": 37.70086362, "volume": 28.0}, {"date": "1997-11-12", "close": 35.9055844, "volume": 1.0}, {"date": "1997-11-13", "close": 32.31502596, "volume": 1928.0}, {"date": "1997-11-14", "close": 32.31502596, "volume": 534.0}, {"date": "1997-11-17", "close": 32.31502596, "volume": null}, {"date": "1997-11-18", "close": 32.31502596, "volume": null}, {"date": "1997-11-19", "close": 30.51974674, "volume": 460.0}, {"date": "1997-11-20", "close": 30.51974674, "volume": null}, {"date": "1997-11-21", "close": 35.9055844, "volume": 56.0}, {"date": "1997-11-24", "close": 35.9055844, "volume": null}, {"date": "1997-11-25", "close": 35.9055844, "volume": null}, {"date": "1997-11-26", "close": 35.9055844, "volume": null}, {"date": "1997-11-27", "close": 35.9055844, "volume": null}, {"date": "1997-11-28", "close": 35.9055844, "volume": null}, {"date": "1997-12-01", "close": 35.9055844, "volume": 56.0}, {"date": "1997-12-02", "close": 35.9055844, "volume": null}, {"date": "1997-12-03", "close": 35.9055844, "volume": 87.0}, {"date": "1997-12-04", "close": 35.9055844, "volume": null}, {"date": "1997-12-05", "close": 35.9055844, "volume": 195.0}, {"date": "1997-12-08", "close": 35.9055844, "volume": null}, {"date": "1997-12-09", "close": 35.9055844, "volume": 22.0}, {"date": "1997-12-10", "close": 35.9055844, "volume": null}, {"date": "1997-12-11", "close": 35.9055844, "volume": null}, {"date": "1997-12-12", "close": 35.9055844, "volume": null}, {"date": "1997-12-15", "close": 35.9055844, "volume": null}, {"date": "1997-12-16", "close": 31.41738635, "volume": 45.0}, {"date": "1997-12-17", "close": 31.41738635, "volume": null}, {"date": "1997-12-18", "close": 31.41738635, "volume": null}, {"date": "1997-12-19", "close": 31.41738635, "volume": 129.0}, {"date": "1997-12-22", "close": 31.41738635, "volume": 68.0}, {"date": "1997-12-23", "close": 35.9055844, "volume": 1324.0}, {"date": "1997-12-24", "close": 35.9055844, "volume": null}, {"date": "1997-12-25", "close": 35.9055844, "volume": null}, {"date": "1997-12-26", "close": 35.9055844, "volume": null}, {"date": "1997-12-29", "close": 35.9055844, "volume": null}, {"date": "1997-12-30", "close": 35.9055844, "volume": null}, {"date": "1997-12-31", "close": 35.9055844, "volume": null}, {"date": "1998-01-01", "close": 35.9055844, "volume": null}, {"date": "1998-01-02", "close": 35.9055844, "volume": null}, {"date": "1998-01-05", "close": 35.9055844, "volume": null}, {"date": "1998-01-06", "close": 35.9055844, "volume": null}, {"date": "1998-01-07", "close": 35.9055844, "volume": null}, {"date": "1998-01-08", "close": 35.9055844, "volume": null}, {"date": "1998-01-09", "close": 35.9055844, "volume": null}, {"date": "1998-01-12", "close": 32.31502596, "volume": 89.0}, {"date": "1998-01-13", "close": 30.51974674, "volume": 12.0}, {"date": "1998-01-14", "close": 30.51974674, "volume": 12.0}, {"date": "1998-01-15", "close": 30.51974674, "volume": null}, {"date": "1998-01-16", "close": 32.31502596, "volume": 53.0}, {"date": "1998-01-19", "close": 30.51974674, "volume": 56.0}, {"date": "1998-01-20", "close": 32.31502596, "volume": 223.0}, {"date": "1998-01-21", "close": 32.31502596, "volume": 22.0}, {"date": "1998-01-22", "close": 32.31502596, "volume": null}, {"date": "1998-01-23", "close": 32.31502596, "volume": null}, {"date": "1998-01-26", "close": 32.31502596, "volume": null}, {"date": "1998-01-27", "close": 29.62210713, "volume": 22.0}, {"date": "1998-01-28", "close": 29.62210713, "volume": null}, {"date": "1998-01-29", "close": 29.62210713, "volume": 11.0}, {"date": "1998-01-30", "close": 31.41738635, "volume": 557.0}, {"date": "1998-02-02", "close": 31.41738635, "volume": null}, {"date": "1998-02-03", "close": 32.31502596, "volume": 40.0}, {"date": "1998-02-04", "close": 32.31502596, "volume": null}, {"date": "1998-02-05", "close": 32.31502596, "volume": null}, {"date": "1998-02-06", "close": 32.31502596, "volume": null}, {"date": "1998-02-09", "close": 32.31502596, "volume": null}, {"date": "1998-02-10", "close": 35.9055844, "volume": 26.0}, {"date": "1998-02-11", "close": 32.31502596, "volume": 836.0}, {"date": "1998-02-12", "close": 32.31502596, "volume": null}, {"date": "1998-02-13", "close": 32.31502596, "volume": 14.0}, {"date": "1998-02-16", "close": 32.31502596, "volume": null}, {"date": "1998-02-17", "close": 32.31502596, "volume": null}, {"date": "1998-02-18", "close": 32.31502596, "volume": null}, {"date": "1998-02-19", "close": 32.31502596, "volume": null}, {"date": "1998-02-20", "close": 32.31502596, "volume": 1.0}, {"date": "1998-02-23", "close": 32.31502596, "volume": null}, {"date": "1998-02-24", "close": 30.51974674, "volume": 21.0}, {"date": "1998-02-25", "close": 30.51974674, "volume": 118.0}, {"date": "1998-02-26", "close": 30.51974674, "volume": null}, {"date": "1998-02-27", "close": 30.51974674, "volume": 18.0}, {"date": "1998-03-02", "close": 30.51974674, "volume": null}, {"date": "1998-03-03", "close": 35.9055844, "volume": 557.0}, {"date": "1998-03-04", "close": 33.21266557, "volume": 111.0}, {"date": "1998-03-05", "close": 34.11030518, "volume": 45.0}, {"date": "1998-03-06", "close": 35.00794479, "volume": 189.0}, {"date": "1998-03-09", "close": 32.31502596, "volume": 167.0}, {"date": "1998-03-10", "close": 30.51974674, "volume": 6.0}, {"date": "1998-03-11", "close": 30.51974674, "volume": null}, {"date": "1998-03-12", "close": 32.31502596, "volume": 111.0}, {"date": "1998-03-13", "close": 35.00794479, "volume": 317.0}, {"date": "1998-03-16", "close": 35.9055844, "volume": 1590.0}, {"date": "1998-03-17", "close": 35.9055844, "volume": 72.0}, {"date": "1998-03-18", "close": 35.9055844, "volume": null}, {"date": "1998-03-19", "close": 35.9055844, "volume": null}, {"date": "1998-03-20", "close": 35.9055844, "volume": 173.0}, {"date": "1998-03-23", "close": 35.9055844, "volume": null}, {"date": "1998-03-24", "close": 37.70086362, "volume": 206.0}, {"date": "1998-03-25", "close": 42.18906167, "volume": 173.0}, {"date": "1998-03-26", "close": 41.29142206, "volume": 111.0}, {"date": "1998-03-27", "close": 35.9055844, "volume": 84.0}, {"date": "1998-03-30", "close": 35.9055844, "volume": null}, {"date": "1998-03-31", "close": 32.31502596, "volume": 718.0}, {"date": "1998-04-01", "close": 32.31502596, "volume": null}, {"date": "1998-04-02", "close": 39.49614284, "volume": 557.0}, {"date": "1998-04-03", "close": 39.49614284, "volume": null}, {"date": "1998-04-06", "close": 39.49614284, "volume": null}, {"date": "1998-04-07", "close": 39.49614284, "volume": null}, {"date": "1998-04-08", "close": 39.49614284, "volume": null}, {"date": "1998-04-09", "close": 39.49614284, "volume": null}, {"date": "1998-04-10", "close": 39.49614284, "volume": null}, {"date": "1998-04-13", "close": 39.49614284, "volume": null}, {"date": "1998-04-14", "close": 41.29142206, "volume": 119.0}, {"date": "1998-04-15", "close": 41.29142206, "volume": null}, {"date": "1998-04-16", "close": 41.29142206, "volume": null}, {"date": "1998-04-17", "close": 41.29142206, "volume": null}, {"date": "1998-04-20", "close": 37.70086362, "volume": 195.0}, {"date": "1998-04-21", "close": 43.08670128, "volume": 816.0}, {"date": "1998-04-22", "close": 43.08670128, "volume": 270.0}, {"date": "1998-04-23", "close": 44.8819805, "volume": 434.0}, {"date": "1998-04-24", "close": 44.8819805, "volume": 17.0}, {"date": "1998-04-27", "close": 47.57489933, "volume": 45.0}, {"date": "1998-04-28", "close": 50.26781816, "volume": 50.0}, {"date": "1998-04-29", "close": 50.26781816, "volume": 33.0}, {"date": "1998-04-30", "close": 50.26781816, "volume": 173.0}, {"date": "1998-05-01", "close": 50.26781816, "volume": 22.0}, {"date": "1998-05-04", "close": 50.26781816, "volume": null}, {"date": "1998-05-05", "close": 50.26781816, "volume": null}, {"date": "1998-05-06", "close": 52.06309738, "volume": 418.0}, {"date": "1998-05-07", "close": 52.06309738, "volume": 75.0}, {"date": "1998-05-08", "close": 54.75601621, "volume": 9.0}, {"date": "1998-05-11", "close": 62.8347727, "volume": 256.0}, {"date": "1998-05-12", "close": 62.8347727, "volume": 31.0}, {"date": "1998-05-13", "close": 53.8583766, "volume": 42.0}, {"date": "1998-05-14", "close": 52.06309738, "volume": 223.0}, {"date": "1998-05-15", "close": 57.44893504, "volume": 240.0}, {"date": "1998-05-18", "close": 57.44893504, "volume": 40.0}, {"date": "1998-05-19", "close": 52.06309738, "volume": 163.0}, {"date": "1998-05-20", "close": 52.06309738, "volume": null}, {"date": "1998-05-21", "close": 52.06309738, "volume": null}, {"date": "1998-05-22", "close": 52.06309738, "volume": 49.0}, {"date": "1998-05-25", "close": 57.44893504, "volume": 460.0}, {"date": "1998-05-26", "close": 57.44893504, "volume": null}, {"date": "1998-05-27", "close": 48.47253894, "volume": 132.0}, {"date": "1998-05-28", "close": 47.57489933, "volume": 21.0}, {"date": "1998-05-29", "close": 47.57489933, "volume": null}, {"date": "1998-06-01", "close": 46.67725972, "volume": 17.0}, {"date": "1998-06-02", "close": 46.67725972, "volume": null}, {"date": "1998-06-03", "close": 46.67725972, "volume": null}, {"date": "1998-06-04", "close": 46.67725972, "volume": null}, {"date": "1998-06-05", "close": 49.37017855, "volume": 173.0}, {"date": "1998-06-08", "close": 49.37017855, "volume": null}, {"date": "1998-06-09", "close": 49.37017855, "volume": null}, {"date": "1998-06-10", "close": 36.444168166, "volume": 263.0}, {"date": "1998-06-11", "close": 43.08670128, "volume": 17.0}, {"date": "1998-06-12", "close": 45.77962011, "volume": 458.0}, {"date": "1998-06-15", "close": 43.08670128, "volume": 74.0}, {"date": "1998-06-16", "close": 39.49614284, "volume": 14.0}, {"date": "1998-06-17", "close": 39.49614284, "volume": 45.0}, {"date": "1998-06-18", "close": 40.39378245, "volume": 119.0}, {"date": "1998-06-19", "close": 40.39378245, "volume": null}, {"date": "1998-06-22", "close": 40.39378245, "volume": 17.0}, {"date": "1998-06-23", "close": 40.39378245, "volume": 58.0}, {"date": "1998-06-24", "close": 41.29142206, "volume": 224.0}, {"date": "1998-06-25", "close": 43.08670128, "volume": 11.0}, {"date": "1998-06-26", "close": 42.18906167, "volume": 118.0}, {"date": "1998-06-29", "close": 42.18906167, "volume": 67.0}, {"date": "1998-06-30", "close": 41.29142206, "volume": 145.0}, {"date": "1998-07-01", "close": 43.08670128, "volume": 6.0}, {"date": "1998-07-02", "close": 50.26781816, "volume": 17.0}, {"date": "1998-07-03", "close": 50.26781816, "volume": 17.0}, {"date": "1998-07-06", "close": 48.47253894, "volume": 45.0}, {"date": "1998-07-07", "close": 48.47253894, "volume": null}, {"date": "1998-07-08", "close": 44.8819805, "volume": 6.0}, {"date": "1998-07-09", "close": 45.77962011, "volume": 111.0}, {"date": "1998-07-10", "close": 46.67725972, "volume": 56.0}, {"date": "1998-07-13", "close": 47.57489933, "volume": 63.0}, {"date": "1998-07-14", "close": 44.8819805, "volume": 90.0}, {"date": "1998-07-15", "close": 48.47253894, "volume": 84.0}, {"date": "1998-07-16", "close": 48.47253894, "volume": null}, {"date": "1998-07-17", "close": 44.8819805, "volume": 12.0}, {"date": "1998-07-20", "close": 44.8819805, "volume": null}, {"date": "1998-07-21", "close": 44.8819805, "volume": null}, {"date": "1998-07-22", "close": 50.26781816, "volume": 340.0}, {"date": "1998-07-23", "close": 53.8583766, "volume": 323.0}, {"date": "1998-07-24", "close": 51.16545777, "volume": 56.0}, {"date": "1998-07-27", "close": 56.192239586, "volume": 18.0}, {"date": "1998-07-28", "close": 55.65365582, "volume": 28.0}, {"date": "1998-07-29", "close": 48.47253894, "volume": 6.0}, {"date": "1998-07-30", "close": 48.47253894, "volume": null}, {"date": "1998-07-31", "close": 48.47253894, "volume": null}, {"date": "1998-08-03", "close": 48.47253894, "volume": null}, {"date": "1998-08-04", "close": 50.26781816, "volume": 84.0}, {"date": "1998-08-05", "close": 50.26781816, "volume": null}, {"date": "1998-08-06", "close": 50.26781816, "volume": null}, {"date": "1998-08-07", "close": 50.26781816, "volume": 50.0}, {"date": "1998-08-10", "close": 48.47253894, "volume": 507.0}, {"date": "1998-08-11", "close": 48.47253894, "volume": 262.0}, {"date": "1998-08-12", "close": 50.26781816, "volume": 133.0}, {"date": "1998-08-13", "close": 48.47253894, "volume": 2391.0}, {"date": "1998-08-14", "close": 55.65365582, "volume": 101.0}, {"date": "1998-08-17", "close": 59.24421426, "volume": 134.0}, {"date": "1998-08-18", "close": 59.24421426, "volume": 156.0}, {"date": "1998-08-19", "close": 59.24421426, "volume": null}, {"date": "1998-08-20", "close": 61.03949348, "volume": 67.0}, {"date": "1998-08-21", "close": 59.24421426, "volume": 72.0}, {"date": "1998-08-24", "close": 59.24421426, "volume": 45.0}, {"date": "1998-08-25", "close": 59.24421426, "volume": null}, {"date": "1998-08-26", "close": 52.06309738, "volume": 306.0}, {"date": "1998-08-27", "close": 52.06309738, "volume": null}, {"date": "1998-08-28", "close": 52.06309738, "volume": null}, {"date": "1998-08-31", "close": 52.06309738, "volume": null}, {"date": "1998-09-01", "close": 52.06309738, "volume": 87.0}, {"date": "1998-09-02", "close": 53.8583766, "volume": 58.0}, {"date": "1998-09-03", "close": 53.8583766, "volume": 26.0}, {"date": "1998-09-04", "close": 53.8583766, "volume": null}, {"date": "1998-09-07", "close": 62.8347727, "volume": 7.0}, {"date": "1998-09-08", "close": 53.8583766, "volume": 7.0}, {"date": "1998-09-09", "close": 53.8583766, "volume": null}, {"date": "1998-09-10", "close": 53.8583766, "volume": null}, {"date": "1998-09-11", "close": 53.8583766, "volume": null}, {"date": "1998-09-14", "close": 55.65365582, "volume": 130.0}, {"date": "1998-09-15", "close": 55.65365582, "volume": null}, {"date": "1998-09-16", "close": 61.03949348, "volume": 17.0}, {"date": "1998-09-17", "close": 61.03949348, "volume": null}, {"date": "1998-09-18", "close": 61.03949348, "volume": null}, {"date": "1998-09-21", "close": 61.03949348, "volume": null}, {"date": "1998-09-22", "close": 53.8583766, "volume": 61.0}, {"date": "1998-09-23", "close": 53.8583766, "volume": null}, {"date": "1998-09-24", "close": 52.06309738, "volume": 45.0}, {"date": "1998-09-25", "close": 52.06309738, "volume": null}, {"date": "1998-09-28", "close": 61.03949348, "volume": 34.0}, {"date": "1998-09-29", "close": 61.03949348, "volume": 134.0}, {"date": "1998-09-30", "close": 61.03949348, "volume": 56.0}, {"date": "1998-10-01", "close": 61.03949348, "volume": null}, {"date": "1998-10-02", "close": 61.03949348, "volume": 17.0}, {"date": "1998-10-05", "close": 57.987518806, "volume": 32.0}, {"date": "1998-10-06", "close": 57.987518806, "volume": null}, {"date": "1998-10-07", "close": 57.987518806, "volume": null}, {"date": "1998-10-08", "close": 52.06309738, "volume": 13.0}, {"date": "1998-10-09", "close": 50.26781816, "volume": 109.0}, {"date": "1998-10-12", "close": 50.26781816, "volume": 28.0}, {"date": "1998-10-13", "close": 50.26781816, "volume": 56.0}, {"date": "1998-10-14", "close": 52.06309738, "volume": 230.0}, {"date": "1998-10-15", "close": 52.06309738, "volume": 52.0}, {"date": "1998-10-16", "close": 53.8583766, "volume": 59.0}, {"date": "1998-10-19", "close": 53.8583766, "volume": null}, {"date": "1998-10-20", "close": 53.8583766, "volume": null}, {"date": "1998-10-21", "close": 57.44893504, "volume": 100.0}, {"date": "1998-10-22", "close": 59.24421426, "volume": 39.0}, {"date": "1998-10-23", "close": 53.8583766, "volume": 41.0}, {"date": "1998-10-26", "close": 53.8583766, "volume": null}, {"date": "1998-10-27", "close": 57.44893504, "volume": 92.0}, {"date": "1998-10-28", "close": 57.44893504, "volume": null}, {"date": "1998-10-29", "close": 57.44893504, "volume": null}, {"date": "1998-10-30", "close": 55.65365582, "volume": 67.0}, {"date": "1998-11-02", "close": 57.44893504, "volume": 153.0}, {"date": "1998-11-03", "close": 57.44893504, "volume": 17.0}, {"date": "1998-11-04", "close": 57.44893504, "volume": 17.0}, {"date": "1998-11-05", "close": 57.44893504, "volume": 145.0}, {"date": "1998-11-06", "close": 57.44893504, "volume": null}, {"date": "1998-11-09", "close": 57.44893504, "volume": 33.0}, {"date": "1998-11-10", "close": 57.44893504, "volume": 49.0}, {"date": "1998-11-11", "close": 57.44893504, "volume": 28.0}, {"date": "1998-11-12", "close": 57.44893504, "volume": 62.0}, {"date": "1998-11-13", "close": 57.44893504, "volume": 30.0}, {"date": "1998-11-16", "close": 57.44893504, "volume": 56.0}, {"date": "1998-11-17", "close": 53.8583766, "volume": 58.0}, {"date": "1998-11-18", "close": 53.8583766, "volume": 17.0}, {"date": "1998-11-19", "close": 54.75601621, "volume": 16.0}, {"date": "1998-11-20", "close": 53.8583766, "volume": 59.0}, {"date": "1998-11-23", "close": 53.8583766, "volume": null}, {"date": "1998-11-24", "close": 55.65365582, "volume": 35.0}, {"date": "1998-11-25", "close": 53.8583766, "volume": 79.0}, {"date": "1998-11-26", "close": 53.8583766, "volume": null}, {"date": "1998-11-27", "close": 53.8583766, "volume": null}, {"date": "1998-11-30", "close": 48.47253894, "volume": 36.0}, {"date": "1998-12-01", "close": 46.67725972, "volume": 366.0}, {"date": "1998-12-02", "close": 47.57489933, "volume": 178.0}, {"date": "1998-12-03", "close": 47.57489933, "volume": 100.0}, {"date": "1998-12-04", "close": 47.57489933, "volume": null}, {"date": "1998-12-07", "close": 50.26781816, "volume": 111.0}, {"date": "1998-12-08", "close": 50.26781816, "volume": 22.0}, {"date": "1998-12-09", "close": 46.67725972, "volume": 195.0}, {"date": "1998-12-10", "close": 46.67725972, "volume": null}, {"date": "1998-12-11", "close": 46.67725972, "volume": null}, {"date": "1998-12-14", "close": 46.67725972, "volume": 28.0}, {"date": "1998-12-15", "close": 46.67725972, "volume": null}, {"date": "1998-12-16", "close": 46.67725972, "volume": 56.0}, {"date": "1998-12-17", "close": 46.67725972, "volume": 11.0}, {"date": "1998-12-18", "close": 46.67725972, "volume": null}, {"date": "1998-12-21", "close": 46.67725972, "volume": 14.0}, {"date": "1998-12-22", "close": 46.67725972, "volume": null}, {"date": "1998-12-23", "close": 46.67725972, "volume": 22.0}, {"date": "1998-12-24", "close": 46.67725972, "volume": null}, {"date": "1998-12-25", "close": 46.67725972, "volume": null}, {"date": "1998-12-28", "close": 46.67725972, "volume": null}, {"date": "1998-12-29", "close": 46.67725972, "volume": 28.0}, {"date": "1998-12-30", "close": 46.67725972, "volume": 17.0}, {"date": "1998-12-31", "close": 46.67725972, "volume": null}, {"date": "1999-01-01", "close": 46.67725972, "volume": null}, {"date": "1999-01-04", "close": 46.67725972, "volume": null}, {"date": "1999-01-05", "close": 46.67725972, "volume": null}, {"date": "1999-01-06", "close": 46.67725972, "volume": null}, {"date": "1999-01-07", "close": 46.67725972, "volume": 132.0}, {"date": "1999-01-08", "close": 46.67725972, "volume": null}, {"date": "1999-01-11", "close": 46.67725972, "volume": 122.0}, {"date": "1999-01-12", "close": 48.47253894, "volume": 6.0}, {"date": "1999-01-13", "close": 48.47253894, "volume": null}, {"date": "1999-01-14", "close": 48.47253894, "volume": 35.0}, {"date": "1999-01-15", "close": 48.47253894, "volume": null}, {"date": "1999-01-18", "close": 48.47253894, "volume": null}, {"date": "1999-01-19", "close": 52.06309738, "volume": 98.0}, {"date": "1999-01-20", "close": 52.06309738, "volume": null}, {"date": "1999-01-21", "close": 44.8819805, "volume": 164.0}, {"date": "1999-01-22", "close": 44.8819805, "volume": null}, {"date": "1999-01-25", "close": 44.8819805, "volume": 11.0}, {"date": "1999-01-26", "close": 44.8819805, "volume": null}, {"date": "1999-01-27", "close": 44.8819805, "volume": null}, {"date": "1999-01-28", "close": 44.8819805, "volume": null}, {"date": "1999-01-29", "close": 44.8819805, "volume": null}, {"date": "1999-02-01", "close": 44.8819805, "volume": null}, {"date": "1999-02-02", "close": 44.8819805, "volume": null}, {"date": "1999-02-03", "close": 52.06309738, "volume": 11.0}, {"date": "1999-02-04", "close": 48.47253894, "volume": 17.0}, {"date": "1999-02-05", "close": 45.77962011, "volume": 56.0}, {"date": "1999-02-08", "close": 45.77962011, "volume": null}, {"date": "1999-02-09", "close": 45.77962011, "volume": null}, {"date": "1999-02-10", "close": 44.8819805, "volume": 106.0}, {"date": "1999-02-11", "close": 44.8819805, "volume": 223.0}, {"date": "1999-02-12", "close": 44.8819805, "volume": null}, {"date": "1999-02-15", "close": 44.8819805, "volume": null}, {"date": "1999-02-16", "close": 44.8819805, "volume": null}, {"date": "1999-02-17", "close": 44.8819805, "volume": null}, {"date": "1999-02-18", "close": 44.8819805, "volume": 58.0}, {"date": "1999-02-19", "close": 44.8819805, "volume": null}, {"date": "1999-02-22", "close": 44.8819805, "volume": null}, {"date": "1999-02-23", "close": 37.70086362, "volume": 41.0}, {"date": "1999-02-24", "close": 37.70086362, "volume": null}, {"date": "1999-02-25", "close": 37.70086362, "volume": null}, {"date": "1999-02-26", "close": 37.70086362, "volume": null}, {"date": "1999-03-01", "close": 37.70086362, "volume": null}, {"date": "1999-03-02", "close": 37.70086362, "volume": null}, {"date": "1999-03-03", "close": 39.49614284, "volume": 59.0}, {"date": "1999-03-04", "close": 39.49614284, "volume": 24.0}, {"date": "1999-03-05", "close": 37.70086362, "volume": 6.0}, {"date": "1999-03-08", "close": 37.70086362, "volume": null}, {"date": "1999-03-09", "close": 37.70086362, "volume": 42.0}, {"date": "1999-03-10", "close": 35.9055844, "volume": 49.0}, {"date": "1999-03-11", "close": 39.49614284, "volume": 4.0}, {"date": "1999-03-12", "close": 43.08670128, "volume": 156.0}, {"date": "1999-03-15", "close": 43.08670128, "volume": 18.0}, {"date": "1999-03-16", "close": 43.08670128, "volume": null}, {"date": "1999-03-17", "close": 43.08670128, "volume": null}, {"date": "1999-03-18", "close": 43.08670128, "volume": null}, {"date": "1999-03-19", "close": 43.08670128, "volume": null}, {"date": "1999-03-22", "close": 43.08670128, "volume": 129.0}, {"date": "1999-03-23", "close": 43.08670128, "volume": null}, {"date": "1999-03-24", "close": 43.08670128, "volume": null}, {"date": "1999-03-25", "close": 43.08670128, "volume": null}, {"date": "1999-03-26", "close": 43.08670128, "volume": 56.0}, {"date": "1999-03-29", "close": 35.9055844, "volume": 43.0}, {"date": "1999-03-30", "close": 35.9055844, "volume": null}, {"date": "1999-03-31", "close": 35.9055844, "volume": null}, {"date": "1999-04-01", "close": 35.9055844, "volume": null}, {"date": "1999-04-02", "close": 35.9055844, "volume": null}, {"date": "1999-04-05", "close": 35.9055844, "volume": null}, {"date": "1999-04-06", "close": 35.9055844, "volume": 12.0}, {"date": "1999-04-07", "close": 35.9055844, "volume": null}, {"date": "1999-04-08", "close": 39.49614284, "volume": 6.0}, {"date": "1999-04-09", "close": 44.8819805, "volume": 188.0}, {"date": "1999-04-12", "close": 50.26781816, "volume": 56.0}, {"date": "1999-04-13", "close": 50.26781816, "volume": null}, {"date": "1999-04-14", "close": 35.9055844, "volume": 117.0}, {"date": "1999-04-15", "close": 35.9055844, "volume": 557.0}, {"date": "1999-04-16", "close": 35.9055844, "volume": null}, {"date": "1999-04-19", "close": 35.9055844, "volume": null}, {"date": "1999-04-20", "close": 35.9055844, "volume": null}, {"date": "1999-04-21", "close": 35.9055844, "volume": null}, {"date": "1999-04-22", "close": 35.9055844, "volume": null}, {"date": "1999-04-23", "close": 36.80322401, "volume": 56.0}, {"date": "1999-04-26", "close": 36.80322401, "volume": null}, {"date": "1999-04-27", "close": 36.80322401, "volume": null}, {"date": "1999-04-28", "close": 36.80322401, "volume": null}, {"date": "1999-04-29", "close": 36.80322401, "volume": null}, {"date": "1999-04-30", "close": 36.80322401, "volume": null}, {"date": "1999-05-03", "close": 36.80322401, "volume": null}, {"date": "1999-05-04", "close": 36.80322401, "volume": 207.0}, {"date": "1999-05-05", "close": 36.80322401, "volume": null}, {"date": "1999-05-06", "close": 37.70086362, "volume": 33.0}, {"date": "1999-05-07", "close": 35.9055844, "volume": 557.0}, {"date": "1999-05-10", "close": 35.9055844, "volume": 56.0}, {"date": "1999-05-11", "close": 35.9055844, "volume": null}, {"date": "1999-05-12", "close": 35.9055844, "volume": null}, {"date": "1999-05-13", "close": 35.9055844, "volume": 22.0}, {"date": "1999-05-14", "close": 35.9055844, "volume": null}, {"date": "1999-05-17", "close": 35.9055844, "volume": null}, {"date": "1999-05-18", "close": 32.31502596, "volume": 14.0}, {"date": "1999-05-19", "close": 33.21266557, "volume": 174.0}, {"date": "1999-05-20", "close": 33.21266557, "volume": null}, {"date": "1999-05-21", "close": 33.21266557, "volume": null}, {"date": "1999-05-24", "close": 35.9055844, "volume": 56.0}, {"date": "1999-05-25", "close": 34.11030518, "volume": 4.0}, {"date": "1999-05-26", "close": 34.11030518, "volume": 88.0}, {"date": "1999-05-27", "close": 34.11030518, "volume": 28.0}, {"date": "1999-05-28", "close": 35.9055844, "volume": 17.0}, {"date": "1999-05-31", "close": 35.00794479, "volume": 34.0}, {"date": "1999-06-01", "close": 35.00794479, "volume": 25.0}, {"date": "1999-06-02", "close": 35.00794479, "volume": null}, {"date": "1999-06-03", "close": 35.9055844, "volume": 111.0}, {"date": "1999-06-04", "close": 37.70086362, "volume": 39.0}, {"date": "1999-06-07", "close": 37.70086362, "volume": null}, {"date": "1999-06-08", "close": 37.70086362, "volume": 22.0}, {"date": "1999-06-09", "close": 37.70086362, "volume": null}, {"date": "1999-06-10", "close": 37.70086362, "volume": null}, {"date": "1999-06-11", "close": 35.9055844, "volume": 514.0}, {"date": "1999-06-14", "close": 35.9055844, "volume": null}, {"date": "1999-06-15", "close": 35.9055844, "volume": 266.0}, {"date": "1999-06-16", "close": 34.11030518, "volume": 25.0}, {"date": "1999-06-17", "close": 34.11030518, "volume": 25.0}, {"date": "1999-06-18", "close": 34.11030518, "volume": 10.0}, {"date": "1999-06-21", "close": 34.11030518, "volume": 358.0}, {"date": "1999-06-22", "close": 35.9055844, "volume": 362.0}, {"date": "1999-06-23", "close": 35.00794479, "volume": 70.0}, {"date": "1999-06-24", "close": 35.00794479, "volume": 15.0}, {"date": "1999-06-25", "close": 35.00794479, "volume": 11.0}, {"date": "1999-06-28", "close": 35.00794479, "volume": 21.0}, {"date": "1999-06-29", "close": 35.00794479, "volume": 245.0}, {"date": "1999-06-30", "close": 34.11030518, "volume": 62.0}, {"date": "1999-07-01", "close": 34.11030518, "volume": null}, {"date": "1999-07-02", "close": 34.11030518, "volume": 170.0}, {"date": "1999-07-05", "close": 35.9055844, "volume": 151.0}, {"date": "1999-07-06", "close": 35.9055844, "volume": null}, {"date": "1999-07-07", "close": 35.9055844, "volume": null}, {"date": "1999-07-08", "close": 35.9055844, "volume": 32.0}, {"date": "1999-07-09", "close": 35.9055844, "volume": null}, {"date": "1999-07-12", "close": 35.9055844, "volume": 271.0}, {"date": "1999-07-13", "close": 35.9055844, "volume": null}, {"date": "1999-07-14", "close": 41.29142206, "volume": 238.0}, {"date": "1999-07-15", "close": 41.29142206, "volume": 124.0}, {"date": "1999-07-16", "close": 41.29142206, "volume": null}, {"date": "1999-07-19", "close": 41.29142206, "volume": null}, {"date": "1999-07-20", "close": 41.29142206, "volume": null}, {"date": "1999-07-21", "close": 41.29142206, "volume": null}, {"date": "1999-07-22", "close": 37.70086362, "volume": 40.0}, {"date": "1999-07-23", "close": 37.70086362, "volume": null}, {"date": "1999-07-26", "close": 37.70086362, "volume": null}, {"date": "1999-07-27", "close": 37.70086362, "volume": 49.0}, {"date": "1999-07-28", "close": 37.70086362, "volume": null}, {"date": "1999-07-29", "close": 37.70086362, "volume": 111.0}, {"date": "1999-07-30", "close": 37.70086362, "volume": null}, {"date": "1999-08-02", "close": 37.70086362, "volume": null}, {"date": "1999-08-03", "close": 34.11030518, "volume": 17.0}, {"date": "1999-08-04", "close": 34.11030518, "volume": 119.0}, {"date": "1999-08-05", "close": 34.11030518, "volume": 12.0}, {"date": "1999-08-06", "close": 34.11030518, "volume": null}, {"date": "1999-08-09", "close": 34.11030518, "volume": 17.0}, {"date": "1999-08-10", "close": 34.11030518, "volume": null}, {"date": "1999-08-11", "close": 34.11030518, "volume": null}, {"date": "1999-08-12", "close": 34.11030518, "volume": null}, {"date": "1999-08-13", "close": 34.11030518, "volume": 68.0}, {"date": "1999-08-16", "close": 34.11030518, "volume": 16.0}, {"date": "1999-08-17", "close": 34.11030518, "volume": null}, {"date": "1999-08-18", "close": 34.11030518, "volume": null}, {"date": "1999-08-19", "close": 34.11030518, "volume": null}, {"date": "1999-08-20", "close": 34.11030518, "volume": null}, {"date": "1999-08-23", "close": 34.11030518, "volume": null}, {"date": "1999-08-24", "close": 34.11030518, "volume": null}, {"date": "1999-08-25", "close": 34.11030518, "volume": null}, {"date": "1999-08-26", "close": 34.11030518, "volume": null}, {"date": "1999-08-27", "close": 34.11030518, "volume": null}, {"date": "1999-08-30", "close": 43.08670128, "volume": 11.0}, {"date": "1999-08-31", "close": 43.98434089, "volume": 173.0}, {"date": "1999-09-01", "close": 36.80322401, "volume": 226.0}, {"date": "1999-09-02", "close": 36.80322401, "volume": null}, {"date": "1999-09-03", "close": 38.59850323, "volume": 11.0}, {"date": "1999-09-06", "close": 38.59850323, "volume": null}, {"date": "1999-09-07", "close": 38.59850323, "volume": null}, {"date": "1999-09-08", "close": 35.9055844, "volume": 11929.0}, {"date": "1999-09-09", "close": 35.9055844, "volume": 6.0}, {"date": "1999-09-10", "close": 35.9055844, "volume": null}, {"date": "1999-09-13", "close": 35.9055844, "volume": null}, {"date": "1999-09-14", "close": 35.9055844, "volume": null}, {"date": "1999-09-15", "close": 44.8819805, "volume": 64.0}, {"date": "1999-09-16", "close": 43.08670128, "volume": 14.0}, {"date": "1999-09-17", "close": 38.59850323, "volume": 351.0}, {"date": "1999-09-20", "close": 38.59850323, "volume": 39.0}, {"date": "1999-09-21", "close": 38.59850323, "volume": null}, {"date": "1999-09-22", "close": 38.59850323, "volume": null}, {"date": "1999-09-23", "close": 38.59850323, "volume": null}, {"date": "1999-09-24", "close": 38.59850323, "volume": null}, {"date": "1999-09-27", "close": 43.08670128, "volume": 111.0}, {"date": "1999-09-28", "close": 43.08670128, "volume": null}, {"date": "1999-09-29", "close": 39.49614284, "volume": 696.0}, {"date": "1999-09-30", "close": 39.49614284, "volume": null}, {"date": "1999-10-01", "close": 39.49614284, "volume": 31.0}, {"date": "1999-10-04", "close": 39.49614284, "volume": 199.0}, {"date": "1999-10-05", "close": 40.39378245, "volume": 50.0}, {"date": "1999-10-06", "close": 43.08670128, "volume": 8.0}, {"date": "1999-10-07", "close": 40.39378245, "volume": 17.0}, {"date": "1999-10-08", "close": 42.18906167, "volume": 29.0}, {"date": "1999-10-11", "close": 42.18906167, "volume": 23.0}, {"date": "1999-10-12", "close": 42.18906167, "volume": null}, {"date": "1999-10-13", "close": 42.18906167, "volume": 48.0}, {"date": "1999-10-14", "close": 43.08670128, "volume": 28.0}, {"date": "1999-10-15", "close": 38.59850323, "volume": 24.0}, {"date": "1999-10-18", "close": 38.59850323, "volume": null}, {"date": "1999-10-19", "close": 38.59850323, "volume": null}, {"date": "1999-10-20", "close": 38.59850323, "volume": 21.0}, {"date": "1999-10-21", "close": 38.59850323, "volume": null}, {"date": "1999-10-22", "close": 38.59850323, "volume": null}, {"date": "1999-10-25", "close": 38.59850323, "volume": null}, {"date": "1999-10-26", "close": 43.08670128, "volume": 418.0}, {"date": "1999-10-27", "close": 38.59850323, "volume": 23.0}, {"date": "1999-10-28", "close": 38.59850323, "volume": null}, {"date": "1999-10-29", "close": 37.70086362, "volume": 111.0}, {"date": "1999-11-01", "close": 39.49614284, "volume": 14.0}, {"date": "1999-11-02", "close": 43.08670128, "volume": 99.0}, {"date": "1999-11-03", "close": 43.08670128, "volume": null}, {"date": "1999-11-04", "close": 43.08670128, "volume": 12.0}, {"date": "1999-11-05", "close": 43.08670128, "volume": null}, {"date": "1999-11-08", "close": 39.49614284, "volume": 15.0}, {"date": "1999-11-09", "close": 39.49614284, "volume": null}, {"date": "1999-11-10", "close": 39.49614284, "volume": null}, {"date": "1999-11-11", "close": 39.49614284, "volume": 6.0}, {"date": "1999-11-12", "close": 44.8819805, "volume": 139.0}, {"date": "1999-11-15", "close": 44.8819805, "volume": 33.0}, {"date": "1999-11-16", "close": 44.8819805, "volume": null}, {"date": "1999-11-17", "close": 43.98434089, "volume": 22.0}, {"date": "1999-11-18", "close": 43.98434089, "volume": null}, {"date": "1999-11-19", "close": 43.08670128, "volume": 22.0}, {"date": "1999-11-22", "close": 43.08670128, "volume": null}, {"date": "1999-11-23", "close": 43.08670128, "volume": null}, {"date": "1999-11-24", "close": 43.08670128, "volume": 214.0}, {"date": "1999-11-25", "close": 43.08670128, "volume": null}, {"date": "1999-11-26", "close": 43.08670128, "volume": 22.0}, {"date": "1999-11-29", "close": 43.08670128, "volume": 298.0}, {"date": "1999-11-30", "close": 44.8819805, "volume": 683.0}, {"date": "1999-12-01", "close": 46.67725972, "volume": 279.0}, {"date": "1999-12-02", "close": 53.8583766, "volume": 9305.0}, {"date": "1999-12-03", "close": 52.06309738, "volume": 189.0}, {"date": "1999-12-06", "close": 43.08670128, "volume": 670.0}, {"date": "1999-12-07", "close": 43.08670128, "volume": null}, {"date": "1999-12-08", "close": 43.08670128, "volume": null}, {"date": "1999-12-09", "close": 50.26781816, "volume": 173.0}, {"date": "1999-12-10", "close": 50.26781816, "volume": 195.0}, {"date": "1999-12-13", "close": 52.06309738, "volume": 40.0}, {"date": "1999-12-14", "close": 52.06309738, "volume": 145.0}, {"date": "1999-12-15", "close": 52.06309738, "volume": 373.0}, {"date": "1999-12-16", "close": 52.06309738, "volume": null}, {"date": "1999-12-17", "close": 52.96073699, "volume": 618.0}, {"date": "1999-12-20", "close": 53.8583766, "volume": 812.0}, {"date": "1999-12-21", "close": 52.06309738, "volume": 58.0}, {"date": "1999-12-22", "close": 52.06309738, "volume": 104.0}, {"date": "1999-12-23", "close": 52.06309738, "volume": null}, {"date": "1999-12-24", "close": 52.06309738, "volume": null}, {"date": "1999-12-27", "close": 52.06309738, "volume": null}, {"date": "1999-12-28", "close": 52.06309738, "volume": null}, {"date": "1999-12-29", "close": 52.06309738, "volume": null}, {"date": "1999-12-30", "close": 53.8583766, "volume": 2631.0}, {"date": "1999-12-31", "close": 53.8583766, "volume": null}, {"date": "2000-01-03", "close": 53.8583766, "volume": null}, {"date": "2000-01-04", "close": 53.8583766, "volume": null}, {"date": "2000-01-05", "close": 53.8583766, "volume": null}, {"date": "2000-01-06", "close": 44.8819805, "volume": 195.0}, {"date": "2000-01-07", "close": 45.77962011, "volume": 139.0}, {"date": "2000-01-10", "close": 45.77962011, "volume": null}, {"date": "2000-01-11", "close": 45.77962011, "volume": null}, {"date": "2000-01-12", "close": 53.8583766, "volume": 506.0}, {"date": "2000-01-13", "close": 46.67725972, "volume": 467.0}, {"date": "2000-01-14", "close": 55.65365582, "volume": 351.0}, {"date": "2000-01-17", "close": 53.8583766, "volume": 270.0}, {"date": "2000-01-18", "close": 50.26781816, "volume": 43.0}, {"date": "2000-01-19", "close": 53.8583766, "volume": 56.0}, {"date": "2000-01-20", "close": 52.06309738, "volume": 151.0}, {"date": "2000-01-21", "close": 53.8583766, "volume": 118.0}, {"date": "2000-01-24", "close": 53.8583766, "volume": 96.0}, {"date": "2000-01-25", "close": 53.8583766, "volume": 217.0}, {"date": "2000-01-26", "close": 53.8583766, "volume": null}, {"date": "2000-01-27", "close": 53.8583766, "volume": 45.0}, {"date": "2000-01-28", "close": 53.8583766, "volume": null}, {"date": "2000-01-31", "close": 50.26781816, "volume": 21.0}, {"date": "2000-02-01", "close": 52.06309738, "volume": 6.0}, {"date": "2000-02-02", "close": 52.06309738, "volume": null}, {"date": "2000-02-07", "close": 53.8583766, "volume": 56.0}, {"date": "2000-02-09", "close": 52.06309738, "volume": 11.0}, {"date": "2000-02-10", "close": 50.26781816, "volume": 18.0}, {"date": "2000-02-11", "close": 50.26781816, "volume": 192.0}, {"date": "2000-02-14", "close": 50.26781816, "volume": 61.0}, {"date": "2000-02-16", "close": 46.67725972, "volume": 13.0}, {"date": "2000-02-17", "close": 50.26781816, "volume": 17.0}, {"date": "2000-02-23", "close": 46.67725972, "volume": 17.0}, {"date": "2000-02-24", "close": 46.67725972, "volume": 288.0}, {"date": "2000-02-25", "close": 62.8347727, "volume": 1711.0}, {"date": "2000-02-28", "close": 53.8583766, "volume": 131.0}, {"date": "2000-02-29", "close": 57.44893504, "volume": 306.0}, {"date": "2000-03-01", "close": 61.03949348, "volume": 223.0}, {"date": "2000-03-02", "close": 57.44893504, "volume": 63.0}, {"date": "2000-03-03", "close": 57.44893504, "volume": 40.0}, {"date": "2000-03-07", "close": 53.8583766, "volume": 164.0}, {"date": "2000-03-08", "close": 57.44893504, "volume": 79.0}, {"date": "2000-03-09", "close": 57.44893504, "volume": 56.0}, {"date": "2000-03-13", "close": 55.65365582, "volume": 119.0}, {"date": "2000-03-16", "close": 58.34657465, "volume": 56.0}, {"date": "2000-03-17", "close": 71.8111688, "volume": 1543.0}, {"date": "2000-03-20", "close": 70.01588958, "volume": 334.0}, {"date": "2000-03-21", "close": 64.63005192, "volume": 81.0}, {"date": "2000-03-22", "close": 64.63005192, "volume": 33.0}, {"date": "2000-03-24", "close": 68.22061036, "volume": 203.0}, {"date": "2000-03-27", "close": 68.22061036, "volume": 232.0}, {"date": "2000-03-28", "close": 68.22061036, "volume": 62.0}, {"date": "2000-03-29", "close": 70.01588958, "volume": 187.0}, {"date": "2000-03-30", "close": 70.91352919, "volume": 150.0}, {"date": "2000-03-31", "close": 73.60644802, "volume": 140.0}, {"date": "2000-04-03", "close": 73.60644802, "volume": 320.0}, {"date": "2000-04-04", "close": 73.60644802, "volume": 83.0}, {"date": "2000-04-05", "close": 59.24421426, "volume": 223.0}, {"date": "2000-04-07", "close": 62.8347727, "volume": 56.0}, {"date": "2000-04-11", "close": 62.8347727, "volume": 167.0}, {"date": "2000-04-12", "close": 61.03949348, "volume": 56.0}, {"date": "2000-04-13", "close": 58.34657465, "volume": 131.0}, {"date": "2000-04-14", "close": 47.57489933, "volume": 17.0}, {"date": "2000-04-28", "close": 47.57489933, "volume": null}, {"date": "2000-05-02", "close": 46.67725972, "volume": 1337.0}, {"date": "2000-05-03", "close": 44.8819805, "volume": 14.0}, {"date": "2000-05-05", "close": 42.18906167, "volume": 9.0}, {"date": "2000-05-10", "close": 42.18906167, "volume": 17.0}, {"date": "2000-05-16", "close": 42.18906167, "volume": 33.0}, {"date": "2000-05-17", "close": 42.18906167, "volume": 136.0}, {"date": "2000-05-22", "close": 39.49614284, "volume": 304.0}, {"date": "2000-05-23", "close": 39.49614284, "volume": 80.0}, {"date": "2000-05-29", "close": 41.29142206, "volume": 82.0}, {"date": "2000-05-31", "close": 41.29142206, "volume": 30.0}, {"date": "2000-06-01", "close": 41.29142206, "volume": 39.0}, {"date": "2000-06-02", "close": 42.18906167, "volume": 279.0}, {"date": "2000-06-05", "close": 43.98434089, "volume": 891.0}, {"date": "2000-06-06", "close": 42.18906167, "volume": 279.0}, {"date": "2000-06-07", "close": 42.18906167, "volume": 279.0}, {"date": "2000-06-08", "close": 42.18906167, "volume": 279.0}, {"date": "2000-06-09", "close": 43.08670128, "volume": 557.0}, {"date": "2000-06-14", "close": 42.18906167, "volume": 296.0}, {"date": "2000-06-15", "close": 42.18906167, "volume": 575.0}, {"date": "2000-06-16", "close": 43.08670128, "volume": 331.0}, {"date": "2000-06-19", "close": 42.18906167, "volume": 356.0}, {"date": "2000-06-20", "close": 46.67725972, "volume": 141.0}, {"date": "2000-06-23", "close": 43.08670128, "volume": 52.0}, {"date": "2000-06-26", "close": 42.18906167, "volume": 16.0}, {"date": "2000-06-27", "close": 42.18906167, "volume": 6.0}, {"date": "2000-06-29", "close": 42.18906167, "volume": 7.0}, {"date": "2000-06-30", "close": 44.8819805, "volume": 96.0}, {"date": "2000-07-03", "close": 44.8819805, "volume": 111.0}, {"date": "2000-07-04", "close": 44.8819805, "volume": 7.0}, {"date": "2000-07-05", "close": 48.47253894, "volume": 114.0}, {"date": "2000-07-13", "close": 48.47253894, "volume": 106.0}, {"date": "2000-07-18", "close": 48.47253894, "volume": 32.0}, {"date": "2000-07-19", "close": 57.44893504, "volume": 56.0}, {"date": "2000-07-20", "close": 53.8583766, "volume": 9.0}, {"date": "2000-07-21", "close": 61.03949348, "volume": 770.0}, {"date": "2000-07-24", "close": 59.24421426, "volume": 125.0}, {"date": "2000-07-25", "close": 59.24421426, "volume": 279.0}, {"date": "2000-07-28", "close": 57.44893504, "volume": 56.0}, {"date": "2000-07-31", "close": 57.44893504, "volume": 260.0}, {"date": "2000-08-03", "close": 53.8583766, "volume": 35.0}, {"date": "2000-08-10", "close": 46.67725972, "volume": 199.0}, {"date": "2000-08-11", "close": 46.67725972, "volume": 1114.0}, {"date": "2000-08-14", "close": 50.26781816, "volume": 557.0}, {"date": "2000-08-15", "close": 48.47253894, "volume": 17.0}, {"date": "2000-08-17", "close": 57.44893504, "volume": 690.0}, {"date": "2000-08-18", "close": 53.8583766, "volume": 3642.0}, {"date": "2000-08-21", "close": 53.8583766, "volume": 484.0}, {"date": "2000-08-23", "close": 53.8583766, "volume": 167.0}, {"date": "2000-08-24", "close": 53.8583766, "volume": 240.0}, {"date": "2000-08-25", "close": 53.8583766, "volume": 50.0}, {"date": "2000-08-28", "close": 52.06309738, "volume": 45.0}, {"date": "2000-08-29", "close": 52.06309738, "volume": 100.0}, {"date": "2000-08-30", "close": 46.67725972, "volume": 64.0}, {"date": "2000-08-31", "close": 46.67725972, "volume": 89.0}, {"date": "2000-09-04", "close": 46.67725972, "volume": 84.0}, {"date": "2000-09-05", "close": 46.67725972, "volume": null}, {"date": "2000-09-07", "close": 46.67725972, "volume": 7.0}, {"date": "2000-09-11", "close": 46.67725972, "volume": 56.0}, {"date": "2000-09-14", "close": 46.67725972, "volume": 61.0}, {"date": "2000-09-15", "close": 48.47253894, "volume": 106.0}, {"date": "2000-09-21", "close": 48.47253894, "volume": 22.0}, {"date": "2000-09-22", "close": 48.47253894, "volume": 143.0}, {"date": "2000-09-26", "close": 48.47253894, "volume": 65.0}, {"date": "2000-09-27", "close": 48.47253894, "volume": 62.0}, {"date": "2000-09-29", "close": 46.67725972, "volume": 162.0}, {"date": "2000-10-03", "close": 46.67725972, "volume": 62.0}, {"date": "2000-10-05", "close": 46.67725972, "volume": 8.0}, {"date": "2000-10-06", "close": 43.08670128, "volume": 45.0}, {"date": "2000-10-09", "close": 41.29142206, "volume": 223.0}, {"date": "2000-10-10", "close": 41.29142206, "volume": 189.0}, {"date": "2000-10-13", "close": 41.29142206, "volume": 15.0}, {"date": "2000-10-16", "close": 41.29142206, "volume": 111.0}, {"date": "2000-10-17", "close": 43.98434089, "volume": 11.0}, {"date": "2000-10-18", "close": 42.18906167, "volume": 246.0}, {"date": "2000-10-23", "close": 43.08670128, "volume": 17.0}, {"date": "2000-10-31", "close": 44.8819805, "volume": 60.0}, {"date": "2000-11-01", "close": 44.8819805, "volume": 240.0}, {"date": "2000-11-02", "close": 44.8819805, "volume": 109.0}, {"date": "2000-11-06", "close": 44.8819805, "volume": 6.0}, {"date": "2000-11-13", "close": 44.8819805, "volume": 59.0}, {"date": "2000-11-14", "close": 46.67725972, "volume": 8.0}, {"date": "2000-11-16", "close": 52.06309738, "volume": 140.0}, {"date": "2000-11-20", "close": 48.47253894, "volume": 9.0}, {"date": "2000-11-21", "close": 48.47253894, "volume": null}, {"date": "2000-11-22", "close": 48.47253894, "volume": 125.0}, {"date": "2000-11-23", "close": 48.47253894, "volume": null}, {"date": "2000-11-24", "close": 48.47253894, "volume": null}, {"date": "2000-11-27", "close": 48.47253894, "volume": 28.0}, {"date": "2000-11-28", "close": 48.47253894, "volume": null}, {"date": "2000-11-29", "close": 47.57489933, "volume": 139.0}, {"date": "2000-11-30", "close": 47.57489933, "volume": null}, {"date": "2000-12-01", "close": 48.47253894, "volume": 1302.0}, {"date": "2000-12-04", "close": 48.47253894, "volume": 71.0}, {"date": "2000-12-05", "close": 48.47253894, "volume": null}, {"date": "2000-12-06", "close": 48.47253894, "volume": null}, {"date": "2000-12-07", "close": 48.47253894, "volume": null}, {"date": "2000-12-08", "close": 46.67725972, "volume": 111.0}, {"date": "2000-12-11", "close": 44.8819805, "volume": 139.0}, {"date": "2000-12-12", "close": 46.67725972, "volume": 76.0}, {"date": "2000-12-13", "close": 46.67725972, "volume": null}, {"date": "2000-12-14", "close": 44.8819805, "volume": 12.0}, {"date": "2000-12-15", "close": 44.8819805, "volume": null}, {"date": "2000-12-18", "close": 44.8819805, "volume": null}, {"date": "2000-12-19", "close": 44.8819805, "volume": 51.0}, {"date": "2000-12-20", "close": 44.8819805, "volume": null}, {"date": "2000-12-21", "close": 44.8819805, "volume": null}, {"date": "2000-12-22", "close": 44.8819805, "volume": 56.0}, {"date": "2000-12-27", "close": 44.8819805, "volume": 21.0}, {"date": "2000-12-28", "close": 44.8819805, "volume": null}, {"date": "2000-12-29", "close": 44.8819805, "volume": null}, {"date": "2001-01-02", "close": 44.8819805, "volume": null}, {"date": "2001-01-03", "close": 44.8819805, "volume": null}, {"date": "2001-01-04", "close": 44.8819805, "volume": null}, {"date": "2001-01-05", "close": 44.8819805, "volume": null}, {"date": "2001-01-08", "close": 44.8819805, "volume": 45.0}, {"date": "2001-01-09", "close": 44.8819805, "volume": null}, {"date": "2001-01-10", "close": 46.67725972, "volume": 223.0}, {"date": "2001-01-11", "close": 44.8819805, "volume": 21.0}, {"date": "2001-01-12", "close": 43.08670128, "volume": 111.0}, {"date": "2001-01-15", "close": 43.08670128, "volume": 2.0}, {"date": "2001-01-16", "close": 43.08670128, "volume": null}, {"date": "2001-01-17", "close": 43.08670128, "volume": null}, {"date": "2001-01-18", "close": 41.29142206, "volume": 31.0}, {"date": "2001-01-19", "close": 41.29142206, "volume": null}, {"date": "2001-01-22", "close": 41.29142206, "volume": 45.0}, {"date": "2001-01-23", "close": 41.29142206, "volume": null}, {"date": "2001-01-24", "close": 41.29142206, "volume": 297.0}, {"date": "2001-01-25", "close": 41.29142206, "volume": null}, {"date": "2001-01-29", "close": 41.29142206, "volume": null}, {"date": "2001-01-30", "close": 41.29142206, "volume": null}, {"date": "2001-01-31", "close": 43.08670128, "volume": 202.0}, {"date": "2001-02-01", "close": 41.29142206, "volume": 256.0}, {"date": "2001-02-02", "close": 38.59850323, "volume": 3.0}, {"date": "2001-02-05", "close": 41.29142206, "volume": 3.0}, {"date": "2001-02-06", "close": 41.29142206, "volume": 109.0}, {"date": "2001-02-07", "close": 41.29142206, "volume": null}, {"date": "2001-02-08", "close": 43.08670128, "volume": 234.0}, {"date": "2001-02-09", "close": 43.08670128, "volume": 90.0}, {"date": "2001-02-12", "close": 43.08670128, "volume": null}, {"date": "2001-02-13", "close": 43.08670128, "volume": 45.0}, {"date": "2001-02-14", "close": 43.08670128, "volume": 111.0}, {"date": "2001-02-15", "close": 43.08670128, "volume": null}, {"date": "2001-02-16", "close": 41.29142206, "volume": 78.0}, {"date": "2001-02-19", "close": 41.29142206, "volume": null}, {"date": "2001-02-20", "close": 44.8819805, "volume": 557.0}, {"date": "2001-02-21", "close": 44.8819805, "volume": null}, {"date": "2001-02-22", "close": 44.8819805, "volume": null}, {"date": "2001-02-23", "close": 43.08670128, "volume": 402.0}, {"date": "2001-02-26", "close": 44.8819805, "volume": 36.0}, {"date": "2001-02-27", "close": 46.67725972, "volume": 223.0}, {"date": "2001-02-28", "close": 46.67725972, "volume": null}, {"date": "2001-03-01", "close": 46.67725972, "volume": null}, {"date": "2001-03-02", "close": 48.47253894, "volume": 111.0}, {"date": "2001-03-05", "close": 48.47253894, "volume": null}, {"date": "2001-03-06", "close": 48.47253894, "volume": 25.0}, {"date": "2001-03-07", "close": 47.933955174, "volume": 31.0}, {"date": "2001-03-08", "close": 47.933955174, "volume": null}, {"date": "2001-03-09", "close": 48.47253894, "volume": 142.0}, {"date": "2001-03-12", "close": 50.26781816, "volume": 223.0}, {"date": "2001-03-13", "close": 50.26781816, "volume": 61.0}, {"date": "2001-03-14", "close": 50.26781816, "volume": 17.0}, {"date": "2001-03-15", "close": 57.44893504, "volume": 482.0}, {"date": "2001-03-16", "close": 57.44893504, "volume": 206.0}, {"date": "2001-03-19", "close": 57.44893504, "volume": 83.0}, {"date": "2001-03-20", "close": 53.8583766, "volume": 422.0}, {"date": "2001-03-21", "close": 53.8583766, "volume": null}, {"date": "2001-03-22", "close": 53.8583766, "volume": null}, {"date": "2001-03-23", "close": 55.65365582, "volume": 50.0}, {"date": "2001-03-26", "close": 57.44893504, "volume": 114.0}, {"date": "2001-03-27", "close": 55.65365582, "volume": 59.0}, {"date": "2001-03-28", "close": 55.65365582, "volume": null}, {"date": "2001-03-29", "close": 55.65365582, "volume": null}, {"date": "2001-03-30", "close": 55.65365582, "volume": 83.0}, {"date": "2001-04-02", "close": 55.65365582, "volume": 395.0}, {"date": "2001-04-03", "close": 55.65365582, "volume": 118.0}, {"date": "2001-04-04", "close": 55.65365582, "volume": 159.0}, {"date": "2001-04-05", "close": 57.44893504, "volume": 56.0}, {"date": "2001-04-06", "close": 57.44893504, "volume": 22.0}, {"date": "2001-04-09", "close": 57.44893504, "volume": null}, {"date": "2001-04-10", "close": 55.65365582, "volume": 28.0}, {"date": "2001-04-11", "close": 55.65365582, "volume": null}, {"date": "2001-04-12", "close": 56.55129543, "volume": 56.0}, {"date": "2001-04-17", "close": 56.55129543, "volume": null}, {"date": "2001-04-18", "close": 55.65365582, "volume": 159.0}, {"date": "2001-04-19", "close": 55.65365582, "volume": null}, {"date": "2001-04-20", "close": 55.65365582, "volume": 111.0}, {"date": "2001-04-23", "close": 55.65365582, "volume": null}, {"date": "2001-04-24", "close": 55.65365582, "volume": 31.0}, {"date": "2001-04-26", "close": 55.65365582, "volume": null}, {"date": "2001-04-27", "close": 55.65365582, "volume": null}, {"date": "2001-04-30", "close": 58.34657465, "volume": 154.0}, {"date": "2001-05-01", "close": 59.24421426, "volume": 17.0}, {"date": "2001-05-02", "close": 61.03949348, "volume": 139.0}, {"date": "2001-05-03", "close": 60.14185387, "volume": 376.0}, {"date": "2001-05-04", "close": 64.63005192, "volume": 524.0}, {"date": "2001-05-07", "close": 64.63005192, "volume": null}, {"date": "2001-05-08", "close": 64.63005192, "volume": null}, {"date": "2001-05-09", "close": 68.22061036, "volume": 84.0}, {"date": "2001-05-10", "close": 73.60644802, "volume": 194.0}, {"date": "2001-05-11", "close": 70.01588958, "volume": 139.0}, {"date": "2001-05-14", "close": 68.22061036, "volume": 28.0}, {"date": "2001-05-15", "close": 66.42533114, "volume": 274.0}, {"date": "2001-05-16", "close": 70.01588958, "volume": 14.0}, {"date": "2001-05-17", "close": 68.22061036, "volume": 226.0}, {"date": "2001-05-18", "close": 68.22061036, "volume": null}, {"date": "2001-05-21", "close": 68.22061036, "volume": 78.0}, {"date": "2001-05-22", "close": 68.22061036, "volume": 8.0}, {"date": "2001-05-23", "close": 68.22061036, "volume": 52.0}, {"date": "2001-05-24", "close": 68.22061036, "volume": null}, {"date": "2001-05-25", "close": 68.22061036, "volume": null}, {"date": "2001-05-28", "close": 67.32297075, "volume": 6.0}, {"date": "2001-05-29", "close": 67.32297075, "volume": null}, {"date": "2001-05-30", "close": 67.32297075, "volume": null}, {"date": "2001-05-31", "close": 64.63005192, "volume": 156.0}, {"date": "2001-06-01", "close": 64.63005192, "volume": null}, {"date": "2001-06-04", "close": 64.63005192, "volume": 6.0}, {"date": "2001-06-05", "close": 66.42533114, "volume": 649.0}, {"date": "2001-06-06", "close": 66.42533114, "volume": null}, {"date": "2001-06-07", "close": 64.63005192, "volume": 115.0}, {"date": "2001-06-08", "close": 62.8347727, "volume": 260.0}, {"date": "2001-06-12", "close": 62.8347727, "volume": null}, {"date": "2001-06-13", "close": 62.8347727, "volume": null}, {"date": "2001-06-14", "close": 62.8347727, "volume": null}, {"date": "2001-06-15", "close": 62.8347727, "volume": null}, {"date": "2001-06-18", "close": 60.14185387, "volume": 16.0}, {"date": "2001-06-19", "close": 59.24421426, "volume": 28.0}, {"date": "2001-06-20", "close": 61.03949348, "volume": 64.0}, {"date": "2001-06-21", "close": 63.73241231, "volume": 212.0}, {"date": "2001-06-22", "close": 59.24421426, "volume": 33.0}, {"date": "2001-06-25", "close": 59.24421426, "volume": 12.0}, {"date": "2001-06-26", "close": 59.24421426, "volume": 226.0}, {"date": "2001-06-27", "close": 59.24421426, "volume": 15.0}, {"date": "2001-06-28", "close": 59.24421426, "volume": null}, {"date": "2001-06-29", "close": 59.24421426, "volume": 15.0}, {"date": "2001-07-02", "close": 59.24421426, "volume": null}, {"date": "2001-07-03", "close": 62.8347727, "volume": 90.0}, {"date": "2001-07-04", "close": 62.8347727, "volume": null}, {"date": "2001-07-05", "close": 64.63005192, "volume": 207.0}, {"date": "2001-07-06", "close": 64.63005192, "volume": null}, {"date": "2001-07-09", "close": 61.03949348, "volume": 0.0}, {"date": "2001-07-10", "close": 61.03949348, "volume": null}, {"date": "2001-07-11", "close": 61.03949348, "volume": null}, {"date": "2001-07-12", "close": 61.03949348, "volume": null}, {"date": "2001-07-13", "close": 64.63005192, "volume": 183.0}, {"date": "2001-07-16", "close": 64.63005192, "volume": null}, {"date": "2001-07-17", "close": 65.52769153, "volume": 27.0}, {"date": "2001-07-18", "close": 65.52769153, "volume": null}, {"date": "2001-07-19", "close": 71.8111688, "volume": 233.0}, {"date": "2001-07-20", "close": 71.8111688, "volume": null}, {"date": "2001-07-23", "close": 71.8111688, "volume": null}, {"date": "2001-07-24", "close": 71.8111688, "volume": null}, {"date": "2001-07-25", "close": 71.8111688, "volume": null}, {"date": "2001-07-26", "close": 71.8111688, "volume": 780.0}, {"date": "2001-07-27", "close": 71.8111688, "volume": null}, {"date": "2001-07-30", "close": 62.8347727, "volume": 234.0}, {"date": "2001-07-31", "close": 59.24421426, "volume": 570.0}, {"date": "2001-08-01", "close": 66.42533114, "volume": 279.0}, {"date": "2001-08-02", "close": 66.42533114, "volume": null}, {"date": "2001-08-03", "close": 69.11824997, "volume": 43.0}, {"date": "2001-08-06", "close": 69.11824997, "volume": 69.0}, {"date": "2001-08-07", "close": 69.11824997, "volume": 154.0}, {"date": "2001-08-08", "close": 69.11824997, "volume": 41.0}, {"date": "2001-08-09", "close": 69.11824997, "volume": 63.0}, {"date": "2001-08-10", "close": 70.91352919, "volume": 211.0}, {"date": "2001-08-13", "close": 70.01588958, "volume": 367.0}, {"date": "2001-08-14", "close": 70.01588958, "volume": 449.0}, {"date": "2001-08-15", "close": 70.01588958, "volume": null}, {"date": "2001-08-16", "close": 68.22061036, "volume": 112.0}, {"date": "2001-08-17", "close": 68.22061036, "volume": 56.0}, {"date": "2001-08-20", "close": 68.22061036, "volume": null}, {"date": "2001-08-21", "close": 68.22061036, "volume": null}, {"date": "2001-08-22", "close": 66.42533114, "volume": 11.0}, {"date": "2001-08-23", "close": 68.22061036, "volume": 4228.0}, {"date": "2001-08-24", "close": 70.91352919, "volume": 28.0}, {"date": "2001-08-27", "close": 75.40172724, "volume": 245.0}, {"date": "2001-08-28", "close": 75.40172724, "volume": 2.0}, {"date": "2001-08-29", "close": 75.40172724, "volume": 48.0}, {"date": "2001-08-30", "close": 71.8111688, "volume": 318.0}, {"date": "2001-08-31", "close": 71.8111688, "volume": null}, {"date": "2001-09-03", "close": 71.8111688, "volume": 49.0}, {"date": "2001-09-04", "close": 71.8111688, "volume": 62.0}, {"date": "2001-09-05", "close": 71.8111688, "volume": null}, {"date": "2001-09-06", "close": 71.8111688, "volume": null}, {"date": "2001-09-10", "close": 68.22061036, "volume": 87.0}, {"date": "2001-09-11", "close": 62.8347727, "volume": 23.0}, {"date": "2001-09-12", "close": 62.8347727, "volume": null}, {"date": "2001-09-13", "close": 62.8347727, "volume": null}, {"date": "2001-09-14", "close": 62.8347727, "volume": null}, {"date": "2001-09-17", "close": 62.8347727, "volume": null}, {"date": "2001-09-18", "close": 62.8347727, "volume": null}, {"date": "2001-09-19", "close": 62.8347727, "volume": null}, {"date": "2001-09-20", "close": 62.8347727, "volume": 56.0}, {"date": "2001-09-21", "close": 62.8347727, "volume": 84.0}, {"date": "2001-09-24", "close": 62.8347727, "volume": 96.0}, {"date": "2001-09-25", "close": 62.8347727, "volume": null}, {"date": "2001-09-26", "close": 62.8347727, "volume": null}, {"date": "2001-09-27", "close": 62.8347727, "volume": null}, {"date": "2001-09-28", "close": 62.8347727, "volume": null}, {"date": "2001-10-01", "close": 62.8347727, "volume": null}, {"date": "2001-10-02", "close": 70.01588958, "volume": 28.0}, {"date": "2001-10-03", "close": 63.73241231, "volume": 88.0}, {"date": "2001-10-04", "close": 63.73241231, "volume": 10.0}, {"date": "2001-10-05", "close": 63.73241231, "volume": null}, {"date": "2001-10-08", "close": 62.8347727, "volume": 223.0}, {"date": "2001-10-09", "close": 62.8347727, "volume": 66.0}, {"date": "2001-10-10", "close": 62.8347727, "volume": 15.0}, {"date": "2001-10-11", "close": 63.73241231, "volume": 56.0}, {"date": "2001-10-12", "close": 66.42533114, "volume": 557.0}, {"date": "2001-10-16", "close": 62.8347727, "volume": 32.0}, {"date": "2001-10-23", "close": 62.8347727, "volume": 10.0}, {"date": "2001-10-25", "close": 62.8347727, "volume": 167.0}, {"date": "2001-10-29", "close": 63.73241231, "volume": 279.0}, {"date": "2001-10-31", "close": 63.73241231, "volume": 111.0}, {"date": "2001-11-02", "close": 61.03949348, "volume": 361.0}, {"date": "2001-11-05", "close": 59.24421426, "volume": 1.0}, {"date": "2001-11-06", "close": 66.42533114, "volume": 56.0}, {"date": "2001-11-07", "close": 67.32297075, "volume": 145.0}, {"date": "2001-11-08", "close": 70.01588958, "volume": 22.0}, {"date": "2001-11-09", "close": 68.22061036, "volume": 19.0}, {"date": "2001-11-12", "close": 68.22061036, "volume": 27.0}, {"date": "2001-11-13", "close": 71.8111688, "volume": 41.0}, {"date": "2001-11-15", "close": 73.60644802, "volume": 191.0}, {"date": "2001-11-16", "close": 75.40172724, "volume": 227.0}, {"date": "2001-11-19", "close": 78.99228568, "volume": 96.0}, {"date": "2001-11-20", "close": 73.60644802, "volume": 195.0}, {"date": "2001-11-21", "close": 75.40172724, "volume": 167.0}, {"date": "2001-11-23", "close": 73.60644802, "volume": 70.0}, {"date": "2001-11-29", "close": 73.60644802, "volume": 141.0}, {"date": "2001-12-10", "close": 73.60644802, "volume": 39.0}, {"date": "2001-12-11", "close": 73.60644802, "volume": 160.0}, {"date": "2001-12-12", "close": 68.22061036, "volume": 142.0}, {"date": "2001-12-13", "close": 70.01588958, "volume": 34.0}, {"date": "2001-12-17", "close": 70.01588958, "volume": 120.0}, {"date": "2001-12-18", "close": 75.40172724, "volume": 28.0}, {"date": "2001-12-19", "close": 71.8111688, "volume": 33.0}, {"date": "2002-01-03", "close": 71.8111688, "volume": 139.0}, {"date": "2002-01-04", "close": 73.60644802, "volume": 279.0}, {"date": "2002-01-08", "close": 73.60644802, "volume": 1332.0}, {"date": "2002-01-09", "close": 76.29936685, "volume": 139.0}, {"date": "2002-01-10", "close": 76.29936685, "volume": 72.0}, {"date": "2002-01-17", "close": 73.60644802, "volume": 81.0}, {"date": "2002-01-18", "close": 71.8111688, "volume": 100.0}, {"date": "2002-01-21", "close": 73.60644802, "volume": 150.0}, {"date": "2002-01-22", "close": 73.60644802, "volume": 28.0}, {"date": "2002-01-23", "close": 77.19700646, "volume": 1086.0}, {"date": "2002-01-24", "close": 71.8111688, "volume": 14.0}, {"date": "2002-01-25", "close": 71.8111688, "volume": 95.0}, {"date": "2002-01-31", "close": 73.60644802, "volume": 251.0}, {"date": "2002-02-04", "close": 75.40172724, "volume": 279.0}, {"date": "2002-02-05", "close": 71.8111688, "volume": 33.0}, {"date": "2002-02-07", "close": 71.8111688, "volume": 72.0}, {"date": "2002-02-08", "close": 71.8111688, "volume": 59.0}, {"date": "2002-02-11", "close": 73.60644802, "volume": 279.0}, {"date": "2002-02-12", "close": 77.19700646, "volume": 50.0}, {"date": "2002-02-13", "close": 73.60644802, "volume": 816.0}, {"date": "2002-02-14", "close": 73.60644802, "volume": 1058.0}, {"date": "2002-02-15", "close": 73.60644802, "volume": 90.0}, {"date": "2002-02-18", "close": 73.60644802, "volume": 84.0}, {"date": "2002-02-21", "close": 73.60644802, "volume": 56.0}, {"date": "2002-02-26", "close": 75.40172724, "volume": 40.0}, {"date": "2002-02-27", "close": 73.60644802, "volume": 294.0}, {"date": "2002-03-01", "close": 73.60644802, "volume": 3.0}, {"date": "2002-03-06", "close": 75.40172724, "volume": 0.0}, {"date": "2002-03-07", "close": 77.19700646, "volume": 39.0}, {"date": "2002-03-08", "close": 75.40172724, "volume": 46.0}, {"date": "2002-03-12", "close": 73.60644802, "volume": 111.0}, {"date": "2002-03-13", "close": 74.50408763, "volume": 159.0}, {"date": "2002-03-15", "close": 77.19700646, "volume": 258.0}, {"date": "2002-03-19", "close": 73.60644802, "volume": 30.0}, {"date": "2002-03-26", "close": 73.60644802, "volume": 30.0}, {"date": "2002-03-28", "close": 73.60644802, "volume": 111.0}, {"date": "2002-04-02", "close": 72.70880841, "volume": 387.0}, {"date": "2002-04-03", "close": 72.70880841, "volume": 78.0}, {"date": "2002-04-04", "close": 71.8111688, "volume": 9.0}, {"date": "2002-04-08", "close": 71.8111688, "volume": 28.0}, {"date": "2002-04-09", "close": 66.42533114, "volume": 56.0}, {"date": "2002-04-11", "close": 64.63005192, "volume": 627.0}, {"date": "2002-04-12", "close": 71.8111688, "volume": 279.0}, {"date": "2002-04-15", "close": 71.8111688, "volume": 42.0}, {"date": "2002-04-16", "close": 71.8111688, "volume": 67.0}, {"date": "2002-04-17", "close": 70.01588958, "volume": 334.0}, {"date": "2002-04-18", "close": 70.01588958, "volume": 128.0}, {"date": "2002-04-22", "close": 71.8111688, "volume": 111.0}, {"date": "2002-04-24", "close": 73.0626, "volume": 43.0}, {"date": "2002-04-26", "close": 71.1892, "volume": 107.0}, {"date": "2002-04-29", "close": 69.3158, "volume": 210.0}, {"date": "2002-05-01", "close": 69.3158, "volume": 27.0}, {"date": "2002-05-02", "close": 67.4424, "volume": 123.0}, {"date": "2002-05-06", "close": 65.569, "volume": 80.0}, {"date": "2002-05-08", "close": 65.569, "volume": 64.0}, {"date": "2002-05-09", "close": 65.569, "volume": 272.0}, {"date": "2002-05-10", "close": 65.569, "volume": 454.0}, {"date": "2002-05-13", "close": 61.8222, "volume": 40.0}, {"date": "2002-05-14", "close": 61.8222, "volume": 1340.0}, {"date": "2002-05-15", "close": 59.9488, "volume": 699.0}, {"date": "2002-05-16", "close": 61.8222, "volume": 494.0}, {"date": "2002-05-17", "close": 61.8222, "volume": 130.0}, {"date": "2002-06-05", "close": 61.8222, "volume": 5.0}, {"date": "2002-06-06", "close": 61.8222, "volume": 267.0}, {"date": "2002-06-11", "close": 63.6956, "volume": 782.0}, {"date": "2002-06-12", "close": 63.6956, "volume": 140.0}, {"date": "2002-06-13", "close": 61.8222, "volume": 198.0}, {"date": "2002-06-14", "close": 63.6956, "volume": 227.0}, {"date": "2002-06-17", "close": 56.202, "volume": 232.0}, {"date": "2002-06-18", "close": 59.9488, "volume": 1137.0}, {"date": "2002-06-19", "close": 63.6956, "volume": 187.0}, {"date": "2002-06-20", "close": 59.9488, "volume": 144.0}, {"date": "2002-06-21", "close": 63.6956, "volume": 358.0}, {"date": "2002-06-25", "close": 63.6956, "volume": 221.0}, {"date": "2002-06-26", "close": 63.6956, "volume": 123.0}, {"date": "2002-06-27", "close": 63.6956, "volume": 214.0}, {"date": "2002-06-28", "close": 63.6956, "volume": 39.0}, {"date": "2002-07-01", "close": 63.6956, "volume": 267.0}, {"date": "2002-07-04", "close": 57.1387, "volume": 28.0}, {"date": "2002-07-05", "close": 57.1387, "volume": 5.0}, {"date": "2002-07-08", "close": 57.1387, "volume": 32.0}, {"date": "2002-07-11", "close": 57.1387, "volume": 31.0}, {"date": "2002-07-15", "close": 58.0754, "volume": 7.0}, {"date": "2002-07-16", "close": 58.0754, "volume": 16.0}, {"date": "2002-07-19", "close": 63.6956, "volume": 416.0}, {"date": "2002-07-23", "close": 58.0754, "volume": 27.0}, {"date": "2002-07-24", "close": 56.202, "volume": 667.0}, {"date": "2002-07-26", "close": 56.202, "volume": 218.0}, {"date": "2002-08-02", "close": 56.202, "volume": 267.0}, {"date": "2002-08-06", "close": 56.202, "volume": 16.0}, {"date": "2002-08-07", "close": 56.202, "volume": 130.0}, {"date": "2002-08-08", "close": 56.202, "volume": 160.0}, {"date": "2002-08-13", "close": 59.9488, "volume": 480.0}, {"date": "2002-08-15", "close": 59.9488, "volume": 62.0}, {"date": "2002-08-19", "close": 59.9488, "volume": 283.0}, {"date": "2002-08-21", "close": 56.202, "volume": 160.0}, {"date": "2002-08-26", "close": 56.202, "volume": 94.0}, {"date": "2002-08-27", "close": 56.202, "volume": 83.0}, {"date": "2002-08-28", "close": 59.9488, "volume": 11.0}, {"date": "2002-09-03", "close": 59.9488, "volume": 27.0}, {"date": "2002-09-09", "close": 63.6956, "volume": 398.0}, {"date": "2002-09-10", "close": 63.6956, "volume": 27.0}, {"date": "2002-09-11", "close": 59.9488, "volume": 214.0}, {"date": "2002-09-18", "close": 61.8222, "volume": 267.0}, {"date": "2002-09-24", "close": 61.8222, "volume": 304.0}, {"date": "2002-09-25", "close": 61.8222, "volume": 48.0}, {"date": "2002-10-08", "close": 61.8222, "volume": 53.0}, {"date": "2002-10-10", "close": 59.9488, "volume": 377.0}, {"date": "2002-10-21", "close": 61.8222, "volume": 132.0}, {"date": "2002-10-24", "close": 63.6956, "volume": 363.0}, {"date": "2002-10-25", "close": 61.8222, "volume": 160.0}, {"date": "2002-10-31", "close": 56.202, "volume": 891.0}, {"date": "2002-11-01", "close": 57.1387, "volume": 9.0}, {"date": "2002-11-04", "close": 61.8222, "volume": 5.0}, {"date": "2002-11-06", "close": 61.8222, "volume": 267.0}, {"date": "2002-11-08", "close": 63.6956, "volume": 287.0}, {"date": "2002-11-13", "close": 63.6956, "volume": 1628.0}, {"date": "2002-11-15", "close": 63.6956, "volume": 1334.0}, {"date": "2002-11-19", "close": 63.6956, "volume": 27.0}, {"date": "2002-11-29", "close": 61.8222, "volume": 1084.0}, {"date": "2002-12-04", "close": 60.8855, "volume": 827.0}, {"date": "2002-12-05", "close": 56.202, "volume": 294.0}, {"date": "2002-12-06", "close": 61.8222, "volume": 420.0}, {"date": "2002-12-12", "close": 56.202, "volume": 43.0}, {"date": "2002-12-13", "close": 61.8222, "volume": 43.0}, {"date": "2002-12-16", "close": 60.8855, "volume": 55.0}, {"date": "2003-01-13", "close": 56.202, "volume": 16.0}, {"date": "2003-01-22", "close": 56.202, "volume": 56.0}, {"date": "2003-01-24", "close": 60.8855, "volume": 883.0}, {"date": "2003-01-30", "close": 58.0754, "volume": 132.0}, {"date": "2003-02-04", "close": 59.0121, "volume": 136.0}, {"date": "2003-02-06", "close": 58.0754, "volume": 65.0}, {"date": "2003-02-12", "close": 58.0754, "volume": 0.0}, {"date": "2003-02-14", "close": 56.202, "volume": 18.0}, {"date": "2003-02-19", "close": 59.9488, "volume": 252.0}, {"date": "2003-02-21", "close": 59.9488, "volume": 42.0}, {"date": "2003-02-24", "close": 57.1387, "volume": 267.0}, {"date": "2003-02-25", "close": 52.4552, "volume": 480.0}, {"date": "2003-02-27", "close": 59.0121, "volume": 40.0}, {"date": "2003-02-28", "close": 59.0121, "volume": 53.0}, {"date": "2003-03-07", "close": 59.9488, "volume": 214.0}, {"date": "2003-03-10", "close": 52.4552, "volume": 11.0}, {"date": "2003-03-12", "close": 53.3919, "volume": 144.0}, {"date": "2003-03-14", "close": 59.9488, "volume": 320.0}, {"date": "2003-03-18", "close": 59.0121, "volume": 1119.0}, {"date": "2003-03-24", "close": 59.9488, "volume": 1449.0}, {"date": "2003-03-25", "close": 59.9488, "volume": 8.0}, {"date": "2003-04-02", "close": 56.202, "volume": 53.0}, {"date": "2003-04-04", "close": 58.0754, "volume": 30.0}, {"date": "2003-04-07", "close": 59.9488, "volume": 23.0}, {"date": "2003-04-09", "close": 56.202, "volume": 801.0}, {"date": "2003-04-14", "close": 56.202, "volume": 133.0}, {"date": "2003-04-16", "close": 58.0754, "volume": 507.0}, {"date": "2003-04-17", "close": 59.9488, "volume": 24.0}, {"date": "2003-04-22", "close": 59.9488, "volume": 961.0}, {"date": "2003-04-23", "close": 59.9488, "volume": 1174.0}, {"date": "2003-04-24", "close": 60.8855, "volume": 256.0}, {"date": "2003-04-28", "close": 59.0121, "volume": 53.0}, {"date": "2003-04-29", "close": 59.9488, "volume": 214.0}, {"date": "2003-04-30", "close": 59.9488, "volume": 16.0}, {"date": "2003-05-01", "close": 58.0754, "volume": 1834.0}, {"date": "2003-05-02", "close": 58.0754, "volume": 8.0}, {"date": "2003-05-05", "close": 59.9488, "volume": 398.0}, {"date": "2003-05-07", "close": 59.9488, "volume": 641.0}, {"date": "2003-05-14", "close": 59.9488, "volume": 27.0}, {"date": "2003-05-19", "close": 58.0754, "volume": 39.0}, {"date": "2003-05-20", "close": 61.8222, "volume": 639.0}, {"date": "2003-05-21", "close": 61.8222, "volume": 123.0}, {"date": "2003-05-22", "close": 61.8222, "volume": 27.0}, {"date": "2003-05-27", "close": 60.8855, "volume": 267.0}, {"date": "2003-05-30", "close": 65.569, "volume": 907.0}, {"date": "2003-06-03", "close": 69.3158, "volume": 19.0}, {"date": "2003-06-04", "close": 65.569, "volume": 80.0}, {"date": "2003-06-05", "close": 65.569, "volume": 141.0}, {"date": "2003-06-10", "close": 63.6956, "volume": 53.0}, {"date": "2003-06-11", "close": 61.8222, "volume": 11.0}, {"date": "2003-06-12", "close": 61.8222, "volume": 11.0}, {"date": "2003-06-16", "close": 65.569, "volume": 69.0}, {"date": "2003-06-17", "close": 61.8222, "volume": 2764.0}, {"date": "2003-06-18", "close": 61.8222, "volume": 534.0}, {"date": "2003-06-19", "close": 59.9488, "volume": 53.0}, {"date": "2003-06-20", "close": 59.9488, "volume": 19.0}, {"date": "2003-06-24", "close": 60.8855, "volume": 6.0}, {"date": "2003-06-27", "close": 60.8855, "volume": 13.0}, {"date": "2003-06-30", "close": 58.0754, "volume": 220.0}, {"date": "2003-07-02", "close": 63.6956, "volume": 104.0}, {"date": "2003-07-09", "close": 61.8222, "volume": 347.0}, {"date": "2003-07-10", "close": 61.8222, "volume": 187.0}, {"date": "2003-07-11", "close": 62.7589, "volume": 48.0}, {"date": "2003-07-14", "close": 61.8222, "volume": 53.0}, {"date": "2003-07-18", "close": 61.8222, "volume": 43.0}, {"date": "2003-07-21", "close": 59.0121, "volume": 64.0}, {"date": "2003-07-23", "close": 60.8855, "volume": 160.0}, {"date": "2003-07-24", "close": 59.0121, "volume": 399.0}, {"date": "2003-07-29", "close": 60.8855, "volume": 491.0}, {"date": "2003-07-30", "close": 60.8855, "volume": 191.0}, {"date": "2003-08-01", "close": 61.8222, "volume": 21.0}, {"date": "2003-08-04", "close": 60.8855, "volume": 19.0}, {"date": "2003-08-06", "close": 59.9488, "volume": 53.0}, {"date": "2003-08-08", "close": 60.8855, "volume": 507.0}, {"date": "2003-08-11", "close": 60.8855, "volume": 160.0}, {"date": "2003-08-12", "close": 60.8855, "volume": 427.0}, {"date": "2003-08-13", "close": 59.9488, "volume": 165.0}, {"date": "2003-08-14", "close": 62.7589, "volume": 91.0}, {"date": "2003-08-15", "close": 58.0754, "volume": 235.0}, {"date": "2003-08-18", "close": 58.0754, "volume": 587.0}, {"date": "2003-08-20", "close": 59.9488, "volume": 53.0}, {"date": "2003-08-21", "close": 59.9488, "volume": 7.0}, {"date": "2003-08-25", "close": 59.9488, "volume": 751.0}, {"date": "2003-08-27", "close": 59.0121, "volume": 43.0}, {"date": "2003-08-28", "close": 58.0754, "volume": 1101.0}, {"date": "2003-08-29", "close": 58.0754, "volume": 345.0}, {"date": "2003-09-01", "close": 59.0121, "volume": 739.0}, {"date": "2003-09-02", "close": 58.0754, "volume": 149.0}, {"date": "2003-09-03", "close": 59.0121, "volume": 187.0}, {"date": "2003-09-04", "close": 59.0121, "volume": 176.0}, {"date": "2003-09-08", "close": 59.0121, "volume": 544.0}, {"date": "2003-09-09", "close": 59.0121, "volume": 797.0}, {"date": "2003-09-10", "close": 56.202, "volume": 550.0}, {"date": "2003-09-11", "close": 59.0121, "volume": 30.0}, {"date": "2003-09-12", "close": 59.0121, "volume": 374.0}, {"date": "2003-09-15", "close": 57.1387, "volume": 315.0}, {"date": "2003-09-16", "close": 59.0121, "volume": 191.0}, {"date": "2003-09-17", "close": 59.0121, "volume": 1513.0}, {"date": "2003-09-18", "close": 59.0121, "volume": 1280.0}, {"date": "2003-09-19", "close": 59.9488, "volume": 2018.0}, {"date": "2003-09-22", "close": 57.1387, "volume": 587.0}, {"date": "2003-09-24", "close": 58.0754, "volume": 139.0}, {"date": "2003-09-30", "close": 57.1387, "volume": 408.0}, {"date": "2003-10-01", "close": 57.1387, "volume": 46.0}, {"date": "2003-10-02", "close": 56.202, "volume": 70.0}, {"date": "2003-10-06", "close": 57.1387, "volume": 214.0}, {"date": "2003-10-07", "close": 57.1387, "volume": 128.0}, {"date": "2003-10-08", "close": 57.1387, "volume": 53.0}, {"date": "2003-10-09", "close": 57.1387, "volume": 1.0}, {"date": "2003-10-10", "close": 58.0754, "volume": 80.0}, {"date": "2003-10-14", "close": 56.202, "volume": 224.0}, {"date": "2003-10-15", "close": 56.202, "volume": 185.0}, {"date": "2003-10-16", "close": 56.202, "volume": 240.0}, {"date": "2003-10-17", "close": 56.202, "volume": 180.0}, {"date": "2003-10-20", "close": 57.1387, "volume": 147.0}, {"date": "2003-10-21", "close": 56.202, "volume": 83.0}, {"date": "2003-10-22", "close": 57.1387, "volume": 29.0}, {"date": "2003-10-23", "close": 55.2653, "volume": 489.0}, {"date": "2003-10-24", "close": 55.2653, "volume": 16.0}, {"date": "2003-10-27", "close": 57.1387, "volume": 9.0}, {"date": "2003-10-28", "close": 56.202, "volume": 299.0}, {"date": "2003-10-29", "close": 54.3286, "volume": 2547.0}, {"date": "2003-10-30", "close": 54.3286, "volume": 1374.0}, {"date": "2003-10-31", "close": 54.3286, "volume": 214.0}, {"date": "2003-11-03", "close": 54.3286, "volume": 347.0}, {"date": "2003-11-05", "close": 56.202, "volume": 142.0}, {"date": "2003-11-10", "close": 57.1387, "volume": 1942.0}, {"date": "2003-11-11", "close": 50.5818, "volume": 1592.0}, {"date": "2003-11-12", "close": 49.6451, "volume": 468.0}, {"date": "2003-11-13", "close": 51.5185, "volume": 321.0}, {"date": "2003-11-14", "close": 51.5185, "volume": 228.0}, {"date": "2003-11-17", "close": 62.7589, "volume": 9132.0}, {"date": "2003-11-18", "close": 56.202, "volume": 100.0}, {"date": "2003-11-19", "close": 61.8222, "volume": 1699.0}, {"date": "2003-11-20", "close": 61.8222, "volume": 1232.0}, {"date": "2003-11-21", "close": 59.9488, "volume": 274.0}, {"date": "2003-11-24", "close": 59.9488, "volume": 132.0}, {"date": "2003-11-25", "close": 61.8222, "volume": 614.0}, {"date": "2003-11-26", "close": 61.8222, "volume": 619.0}, {"date": "2003-11-27", "close": 61.8222, "volume": 129.0}, {"date": "2003-11-28", "close": 61.8222, "volume": 251.0}, {"date": "2003-12-01", "close": 62.7589, "volume": 1517.0}, {"date": "2003-12-02", "close": 62.7589, "volume": 262.0}, {"date": "2003-12-03", "close": 59.9488, "volume": 321.0}, {"date": "2003-12-04", "close": 63.6956, "volume": 185.0}, {"date": "2003-12-08", "close": 62.7589, "volume": 176.0}, {"date": "2003-12-09", "close": 60.8855, "volume": 64.0}, {"date": "2003-12-11", "close": 59.9488, "volume": 480.0}, {"date": "2003-12-15", "close": 63.6956, "volume": 94.0}, {"date": "2003-12-16", "close": 59.9488, "volume": 216.0}, {"date": "2003-12-19", "close": 59.9488, "volume": 424.0}, {"date": "2003-12-22", "close": 58.0754, "volume": 72.0}, {"date": "2003-12-30", "close": 56.202, "volume": 81.0}, {"date": "2003-12-31", "close": 59.0121, "volume": 53.0}, {"date": "2004-01-02", "close": 58.0754, "volume": 64.0}, {"date": "2004-01-05", "close": 55.2653, "volume": 300.0}, {"date": "2004-01-06", "close": 59.0121, "volume": 41.0}, {"date": "2004-01-07", "close": 58.0754, "volume": 351.0}, {"date": "2004-01-09", "close": 59.0121, "volume": 12.0}, {"date": "2004-01-12", "close": 57.1387, "volume": 645.0}, {"date": "2004-01-13", "close": 59.0121, "volume": 72.0}, {"date": "2004-01-14", "close": 59.0121, "volume": 160.0}, {"date": "2004-01-15", "close": 59.0121, "volume": 374.0}, {"date": "2004-01-19", "close": 59.0121, "volume": 713.0}, {"date": "2004-01-20", "close": 58.0754, "volume": 363.0}, {"date": "2004-01-21", "close": 58.0754, "volume": 118.0}, {"date": "2004-01-22", "close": 59.0121, "volume": 863.0}, {"date": "2004-01-23", "close": 59.9488, "volume": 1150.0}, {"date": "2004-01-27", "close": 61.8222, "volume": 267.0}, {"date": "2004-01-28", "close": 61.8222, "volume": 375.0}, {"date": "2004-01-30", "close": 59.9488, "volume": 278.0}, {"date": "2004-02-03", "close": 59.9488, "volume": 480.0}, {"date": "2004-02-05", "close": 59.9488, "volume": 20.0}, {"date": "2004-02-09", "close": 59.9488, "volume": 12.0}, {"date": "2004-02-10", "close": 59.9488, "volume": 11.0}, {"date": "2004-02-11", "close": 65.569, "volume": 326.0}, {"date": "2004-02-12", "close": 65.569, "volume": 16.0}, {"date": "2004-02-13", "close": 59.0121, "volume": 16.0}, {"date": "2004-02-23", "close": 59.9488, "volume": 12.0}, {"date": "2004-02-25", "close": 60.8855, "volume": 1766.0}, {"date": "2004-02-26", "close": 62.7589, "volume": 480.0}, {"date": "2004-02-27", "close": 63.6956, "volume": 16.0}, {"date": "2004-03-01", "close": 62.7589, "volume": 1169.0}, {"date": "2004-03-02", "close": 60.8855, "volume": 37.0}, {"date": "2004-03-03", "close": 60.8855, "volume": 144.0}, {"date": "2004-03-04", "close": 60.8855, "volume": 10.0}, {"date": "2004-03-05", "close": 60.8855, "volume": 11.0}, {"date": "2004-03-08", "close": 60.8855, "volume": 8.0}, {"date": "2004-03-09", "close": 59.9488, "volume": 696.0}, {"date": "2004-03-10", "close": 59.9488, "volume": 272.0}, {"date": "2004-03-11", "close": 62.7589, "volume": 80.0}, {"date": "2004-03-12", "close": 59.9488, "volume": 188.0}, {"date": "2004-03-15", "close": 60.8855, "volume": 133.0}, {"date": "2004-03-16", "close": 60.8855, "volume": 80.0}, {"date": "2004-03-18", "close": 59.9488, "volume": 107.0}, {"date": "2004-03-19", "close": 60.8855, "volume": 127.0}, {"date": "2004-03-22", "close": 60.8855, "volume": 27.0}, {"date": "2004-03-23", "close": 60.8855, "volume": 146.0}, {"date": "2004-03-25", "close": 61.8222, "volume": 274.0}, {"date": "2004-03-26", "close": 60.8855, "volume": 6.0}, {"date": "2004-03-29", "close": 60.8855, "volume": 43.0}, {"date": "2004-03-30", "close": 60.8855, "volume": 304.0}, {"date": "2004-03-31", "close": 60.8855, "volume": 82.0}, {"date": "2004-04-01", "close": 60.8855, "volume": 694.0}, {"date": "2004-04-05", "close": 60.8855, "volume": 87.0}, {"date": "2004-04-07", "close": 59.9488, "volume": 184.0}, {"date": "2004-04-13", "close": 59.9488, "volume": 91.0}, {"date": "2004-04-15", "close": 59.9488, "volume": 27.0}, {"date": "2004-04-19", "close": 59.9488, "volume": 206.0}, {"date": "2004-04-21", "close": 59.9488, "volume": 107.0}, {"date": "2004-04-27", "close": 59.9488, "volume": 27.0}, {"date": "2004-04-29", "close": 59.9488, "volume": 484.0}, {"date": "2004-05-03", "close": 59.9488, "volume": 55.0}, {"date": "2004-05-04", "close": 59.9488, "volume": 240.0}, {"date": "2004-05-07", "close": 61.8222, "volume": 8.0}, {"date": "2004-05-14", "close": 60.8855, "volume": 21.0}, {"date": "2004-05-19", "close": 61.8222, "volume": 11.0}, {"date": "2004-05-24", "close": 61.8222, "volume": 8.0}, {"date": "2004-05-25", "close": 61.8222, "volume": 240.0}, {"date": "2004-05-28", "close": 61.8222, "volume": 73.0}, {"date": "2004-05-31", "close": 62.7589, "volume": 91.0}, {"date": "2004-06-01", "close": 59.9488, "volume": 747.0}, {"date": "2004-06-02", "close": 62.7589, "volume": 5.0}, {"date": "2004-06-03", "close": 59.9488, "volume": 246.0}, {"date": "2004-06-08", "close": 59.9488, "volume": 560.0}, {"date": "2004-06-10", "close": 59.9488, "volume": 9.0}, {"date": "2004-06-18", "close": 59.9488, "volume": 16.0}, {"date": "2004-06-21", "close": 59.9488, "volume": 493.0}, {"date": "2004-06-22", "close": 59.9488, "volume": 204.0}, {"date": "2004-06-23", "close": 59.9488, "volume": 75.0}, {"date": "2004-06-24", "close": 59.9488, "volume": 73.0}, {"date": "2004-06-25", "close": 61.8222, "volume": 332.0}, {"date": "2004-06-28", "close": 59.9488, "volume": 11.0}, {"date": "2004-06-29", "close": 59.9488, "volume": 38.0}, {"date": "2004-06-30", "close": 59.9488, "volume": 34.0}, {"date": "2004-07-01", "close": 59.9488, "volume": 214.0}, {"date": "2004-07-05", "close": 60.8855, "volume": 348.0}, {"date": "2004-07-06", "close": 61.8222, "volume": 344.0}, {"date": "2004-07-09", "close": 62.7589, "volume": 537.0}, {"date": "2004-07-12", "close": 62.7589, "volume": 534.0}, {"date": "2004-07-13", "close": 63.6956, "volume": 155.0}, {"date": "2004-07-14", "close": 63.6956, "volume": 192.0}, {"date": "2004-07-16", "close": 63.6956, "volume": 236.0}, {"date": "2004-07-19", "close": 63.6956, "volume": 27.0}, {"date": "2004-07-20", "close": 62.7589, "volume": 801.0}, {"date": "2004-07-21", "close": 63.6956, "volume": 549.0}, {"date": "2004-07-22", "close": 63.6956, "volume": 222.0}, {"date": "2004-07-23", "close": 64.6323, "volume": 43.0}, {"date": "2004-07-26", "close": 63.6956, "volume": 172.0}, {"date": "2004-07-27", "close": 63.6956, "volume": 131.0}, {"date": "2004-07-28", "close": 63.6956, "volume": 427.0}, {"date": "2004-07-29", "close": 65.569, "volume": 187.0}, {"date": "2004-07-30", "close": 64.6323, "volume": 187.0}, {"date": "2004-08-05", "close": 67.4424, "volume": 868.0}, {"date": "2004-08-06", "close": 67.4424, "volume": 204.0}, {"date": "2004-08-10", "close": 66.5057, "volume": 1.0}, {"date": "2004-08-11", "close": 66.5057, "volume": 213.0}, {"date": "2004-08-17", "close": 66.5057, "volume": 617.0}, {"date": "2004-08-19", "close": 66.5057, "volume": 53.0}, {"date": "2004-08-23", "close": 66.5057, "volume": 8.0}, {"date": "2004-08-26", "close": 66.5057, "volume": 89.0}, {"date": "2004-08-30", "close": 66.5057, "volume": 440.0}, {"date": "2004-08-31", "close": 66.5057, "volume": 214.0}, {"date": "2004-09-06", "close": 67.4424, "volume": 116.0}, {"date": "2004-09-07", "close": 67.4424, "volume": 1127.0}, {"date": "2004-09-08", "close": 65.569, "volume": 187.0}, {"date": "2004-09-09", "close": 67.4424, "volume": 490.0}, {"date": "2004-09-10", "close": 67.4424, "volume": 133.0}, {"date": "2004-09-13", "close": 65.569, "volume": 53.0}, {"date": "2004-09-15", "close": 65.569, "volume": 128.0}, {"date": "2004-09-16", "close": 67.4424, "volume": 400.0}, {"date": "2004-09-17", "close": 67.4424, "volume": 53.0}, {"date": "2004-09-20", "close": 67.4424, "volume": 27.0}, {"date": "2004-09-27", "close": 66.5057, "volume": 27.0}, {"date": "2004-09-28", "close": 66.5057, "volume": 34.0}, {"date": "2004-09-29", "close": 65.569, "volume": 71.0}, {"date": "2004-10-04", "close": 67.4424, "volume": 280.0}, {"date": "2004-10-05", "close": 67.4424, "volume": 310.0}, {"date": "2004-10-27", "close": 13.58215, "volume": 152.0}, {"date": "2004-10-28", "close": 13.58215, "volume": 53.0}, {"date": "2004-11-02", "close": 14.753025, "volume": 80.0}, {"date": "2004-11-04", "close": 16.626425, "volume": 180.0}, {"date": "2004-11-05", "close": 18.26565, "volume": 345.0}, {"date": "2004-11-09", "close": 15.9239, "volume": 1226.0}, {"date": "2004-11-10", "close": 16.39225, "volume": 331.0}, {"date": "2004-11-11", "close": 16.39225, "volume": 192.0}, {"date": "2004-11-12", "close": 16.39225, "volume": 11.0}, {"date": "2004-11-16", "close": 16.39225, "volume": 289.0}, {"date": "2004-11-17", "close": 18.26565, "volume": 148.0}, {"date": "2004-11-23", "close": 18.26565, "volume": 55.0}, {"date": "2004-11-30", "close": 15.689725, "volume": 107.0}, {"date": "2004-12-01", "close": 18.26565, "volume": 2135.0}, {"date": "2004-12-13", "close": 16.39225, "volume": 91.0}, {"date": "2004-12-17", "close": 19.6707, "volume": 96641.0}, {"date": "2004-12-20", "close": 19.6707, "volume": 6016.0}, {"date": "2004-12-21", "close": 19.20235, "volume": 1736.0}, {"date": "2004-12-22", "close": 19.20235, "volume": 813.0}, {"date": "2004-12-23", "close": 19.6707, "volume": 4264.0}, {"date": "2004-12-29", "close": 20.6074, "volume": 598.0}, {"date": "2004-12-30", "close": 20.13905, "volume": 563.0}, {"date": "2005-01-04", "close": 21.07575, "volume": 891.0}, {"date": "2005-01-05", "close": 21.5441, "volume": 2135.0}, {"date": "2005-01-07", "close": 21.07575, "volume": 21.0}, {"date": "2005-01-10", "close": 23.4175, "volume": 112.0}, {"date": "2005-01-11", "close": 22.01245, "volume": 1130.0}, {"date": "2005-01-12", "close": 21.07575, "volume": 132.0}, {"date": "2005-01-13", "close": 22.01245, "volume": 38.0}, {"date": "2005-01-17", "close": 22.4808, "volume": 214.0}, {"date": "2005-01-18", "close": 21.5441, "volume": 854.0}, {"date": "2005-01-19", "close": 20.841575, "volume": 64.0}, {"date": "2005-01-20", "close": 20.841575, "volume": 188.0}, {"date": "2005-01-21", "close": 21.5441, "volume": 1068.0}, {"date": "2005-01-25", "close": 20.841575, "volume": 1.0}, {"date": "2005-01-28", "close": 20.841575, "volume": 2455.0}, {"date": "2005-01-31", "close": 20.841575, "volume": 267.0}, {"date": "2005-02-01", "close": 22.01245, "volume": 2224.0}, {"date": "2005-02-02", "close": 22.4808, "volume": 256.0}, {"date": "2005-02-07", "close": 22.01245, "volume": 2167.0}, {"date": "2005-02-08", "close": 22.4808, "volume": 214.0}, {"date": "2005-02-09", "close": 22.4808, "volume": 75.0}, {"date": "2005-02-10", "close": 22.4808, "volume": 363.0}, {"date": "2005-02-14", "close": 22.4808, "volume": 203.0}, {"date": "2005-02-15", "close": 23.4175, "volume": 699.0}, {"date": "2005-02-16", "close": 23.4175, "volume": 1068.0}, {"date": "2005-02-17", "close": 23.4175, "volume": 214.0}, {"date": "2005-02-18", "close": 25.2909, "volume": 263.0}, {"date": "2005-02-21", "close": 24.3542, "volume": 1515.0}, {"date": "2005-02-22", "close": 25.75925, "volume": 1166.0}, {"date": "2005-02-23", "close": 25.2909, "volume": 854.0}, {"date": "2005-02-24", "close": 26.69595, "volume": 895.0}, {"date": "2005-02-25", "close": 26.2276, "volume": 1431.0}, {"date": "2005-03-01", "close": 25.75925, "volume": 75.0}, {"date": "2005-03-02", "close": 26.69595, "volume": 971.0}, {"date": "2005-03-08", "close": 28.101, "volume": 21.0}, {"date": "2005-03-09", "close": 30.44275, "volume": 2194.0}, {"date": "2005-03-10", "close": 30.9111, "volume": 6766.0}, {"date": "2005-03-11", "close": 29.50605, "volume": 3521.0}, {"date": "2005-03-14", "close": 31.8478, "volume": 1068.0}, {"date": "2005-03-15", "close": 32.7845, "volume": 677.0}, {"date": "2005-03-16", "close": 32.31615, "volume": 97.0}, {"date": "2005-03-17", "close": 30.9111, "volume": 427.0}, {"date": "2005-03-18", "close": 29.50605, "volume": 1084.0}, {"date": "2005-03-21", "close": 29.50605, "volume": 507.0}, {"date": "2005-03-22", "close": 29.0377, "volume": 828.0}, {"date": "2005-03-24", "close": 28.56935, "volume": 757.0}, {"date": "2005-03-29", "close": 28.101, "volume": 662.0}, {"date": "2005-03-30", "close": 28.101, "volume": 158.0}, {"date": "2005-04-04", "close": 28.56935, "volume": 3577.0}, {"date": "2005-04-05", "close": 28.56935, "volume": 3843.0}, {"date": "2005-04-06", "close": 28.101, "volume": 1062.0}, {"date": "2005-04-08", "close": 28.101, "volume": 1347.0}, {"date": "2005-04-12", "close": 28.101, "volume": 768.0}, {"date": "2005-04-13", "close": 28.101, "volume": 1281.0}, {"date": "2005-04-14", "close": 28.101, "volume": 256.0}, {"date": "2005-04-15", "close": 26.69595, "volume": 1721.0}, {"date": "2005-04-20", "close": 26.69595, "volume": 38.0}, {"date": "2005-04-21", "close": 25.2909, "volume": 326.0}, {"date": "2005-04-22", "close": 25.2909, "volume": 175.0}, {"date": "2005-04-27", "close": 25.525075, "volume": 427.0}, {"date": "2005-04-29", "close": 25.2909, "volume": 344.0}, {"date": "2005-05-02", "close": 25.2909, "volume": 211.0}, {"date": "2005-09-30", "close": 28.101, "volume": 16987.0}, {"date": "2005-10-03", "close": 28.101, "volume": 1701.0}, {"date": "2005-10-04", "close": 27.63265, "volume": 1527.0}, {"date": "2005-10-05", "close": 26.2276, "volume": 2389.0}, {"date": "2005-10-06", "close": 25.2909, "volume": 5972.0}, {"date": "2005-10-07", "close": 25.2909, "volume": 2143.0}, {"date": "2005-10-10", "close": 25.75925, "volume": 1925.0}, {"date": "2005-10-11", "close": 26.2276, "volume": 1152.0}, {"date": "2005-10-12", "close": 27.1643, "volume": 7286.0}, {"date": "2005-10-13", "close": 27.63265, "volume": 19216.0}, {"date": "2005-10-17", "close": 26.69595, "volume": 376.0}, {"date": "2005-10-18", "close": 25.75925, "volume": 2455.0}, {"date": "2005-10-19", "close": 25.75925, "volume": 280.0}, {"date": "2005-10-20", "close": 25.75925, "volume": 468.0}, {"date": "2005-10-21", "close": 23.651675, "volume": 13.0}, {"date": "2005-10-24", "close": 23.4175, "volume": 889.0}, {"date": "2005-11-01", "close": 23.4175, "volume": 1865.0}, {"date": "2005-11-02", "close": 23.4175, "volume": 14519.0}, {"date": "2005-11-03", "close": 24.3542, "volume": 726.0}, {"date": "2005-11-04", "close": 24.3542, "volume": 504.0}, {"date": "2005-11-07", "close": 25.525075, "volume": 392.0}, {"date": "2005-11-08", "close": 25.2909, "volume": 249.0}, {"date": "2005-11-09", "close": 23.88585, "volume": 312.0}, {"date": "2005-11-15", "close": 22.94915, "volume": 1664.0}, {"date": "2005-11-16", "close": 23.4175, "volume": 641.0}, {"date": "2005-11-28", "close": 18.734, "volume": 1068.0}, {"date": "2005-11-29", "close": 18.734, "volume": 1148.0}, {"date": "2005-11-30", "close": 18.26565, "volume": 27.0}, {"date": "2005-12-01", "close": 16.39225, "volume": 788.0}, {"date": "2005-12-02", "close": 18.031475, "volume": 2242.0}, {"date": "2005-12-05", "close": 18.734, "volume": 3843.0}, {"date": "2005-12-06", "close": 19.6707, "volume": 71.0}, {"date": "2005-12-08", "close": 18.26565, "volume": 427.0}, {"date": "2005-12-09", "close": 18.734, "volume": 427.0}, {"date": "2005-12-14", "close": 16.8606, "volume": 2542.0}, {"date": "2005-12-16", "close": 16.8606, "volume": 961.0}, {"date": "2005-12-20", "close": 16.39225, "volume": 976.0}, {"date": "2005-12-23", "close": 17.094775, "volume": 157.0}, {"date": "2005-12-28", "close": 16.39225, "volume": 954.0}, {"date": "2006-01-03", "close": 16.39225, "volume": 8.0}, {"date": "2006-01-05", "close": 16.39225, "volume": 427.0}, {"date": "2006-01-10", "close": 18.734, "volume": 246.0}, {"date": "2006-01-12", "close": 18.734, "volume": 48.0}, {"date": "2006-01-24", "close": 16.39225, "volume": 1073.0}, {"date": "2006-01-30", "close": 16.39225, "volume": 107.0}, {"date": "2006-01-31", "close": 16.39225, "volume": 249.0}, {"date": "2006-02-01", "close": 16.39225, "volume": 854.0}, {"date": "2006-02-06", "close": 16.39225, "volume": 125.0}, {"date": "2006-02-07", "close": 16.39225, "volume": 726.0}, {"date": "2006-02-10", "close": 15.9239, "volume": 11.0}, {"date": "2006-02-13", "close": 14.51885, "volume": 179.0}, {"date": "2006-02-14", "close": 14.0505, "volume": 1222.0}, {"date": "2006-02-24", "close": 14.0505, "volume": 93.0}, {"date": "2006-02-28", "close": 16.39225, "volume": 214.0}, {"date": "2006-03-02", "close": 14.51885, "volume": 576.0}, {"date": "2006-03-03", "close": 14.0505, "volume": 22163.0}, {"date": "2006-03-08", "close": 14.0505, "volume": 352.0}, {"date": "2006-03-09", "close": 14.0505, "volume": 51.0}, {"date": "2006-03-10", "close": 14.0505, "volume": 189.0}, {"date": "2006-03-17", "close": 23.4175, "volume": 21.0}, {"date": "2006-04-03", "close": 14.0505, "volume": 21.0}, {"date": "2006-04-04", "close": 14.0505, "volume": 39.0}, {"date": "2006-04-05", "close": 13.1138, "volume": 320.0}, {"date": "2006-04-07", "close": 13.1138, "volume": 70.0}, {"date": "2006-04-10", "close": 12.1771, "volume": 534.0}, {"date": "2006-04-12", "close": 11.70875, "volume": 854.0}, {"date": "2006-04-18", "close": 11.70875, "volume": 377.0}, {"date": "2006-04-19", "close": 11.70875, "volume": 523.0}, {"date": "2006-04-20", "close": 11.70875, "volume": 555.0}, {"date": "2006-04-21", "close": 11.70875, "volume": 513.0}, {"date": "2006-04-26", "close": 10.77205, "volume": 532.0}, {"date": "2006-04-28", "close": 10.77205, "volume": 109.0}, {"date": "2006-05-01", "close": 9.367, "volume": 4192.0}, {"date": "2006-05-03", "close": 9.367, "volume": 1109.0}, {"date": "2006-05-04", "close": 8.4303, "volume": 64.0}, {"date": "2006-05-05", "close": 9.367, "volume": 260.0}, {"date": "2006-05-09", "close": 10.77205, "volume": 674.0}, {"date": "2006-05-10", "close": 7.96195, "volume": 1321.0}, {"date": "2006-05-11", "close": 6.5569, "volume": 7970.0}, {"date": "2006-05-12", "close": 6.5569, "volume": 7.0}, {"date": "2006-05-15", "close": 6.5569, "volume": 70.0}, {"date": "2006-05-17", "close": 6.5569, "volume": 107.0}, {"date": "2006-05-19", "close": 5.6202, "volume": 235.0}, {"date": "2006-05-22", "close": 6.08855, "volume": 235.0}, {"date": "2006-05-29", "close": 5.6202, "volume": 7199.0}, {"date": "2006-05-30", "close": 5.6202, "volume": 1032.0}, {"date": "2006-05-31", "close": 4.917675, "volume": 367.0}, {"date": "2006-06-02", "close": 4.917675, "volume": 214.0}, {"date": "2006-06-05", "close": 4.6835, "volume": 1554.0}, {"date": "2006-06-07", "close": 3.887305, "volume": 123.0}, {"date": "2006-06-08", "close": 3.7468, "volume": 428.0}, {"date": "2006-06-09", "close": 3.7468, "volume": 71.0}, {"date": "2014-02-11", "close": 3.7468, "volume": null}, {"date": "2016-02-09", "close": 0.18734, "volume": 48041.0}, {"date": "2016-02-10", "close": 0.177973, "volume": 53379.0}, {"date": "2016-02-11", "close": 0.168606, "volume": 67257.0}, {"date": "2016-02-12", "close": 0.168606, "volume": 90744.0}, {"date": "2016-02-15", "close": 0.159239, "volume": 19216.0}, {"date": "2016-02-17", "close": 0.159239, "volume": 28134.0}, {"date": "2016-02-18", "close": 0.159239, "volume": 33786.0}, {"date": "2016-02-19", "close": 0.149872, "volume": 117434.0}, {"date": "2016-02-22", "close": 0.140505, "volume": 55514.0}, {"date": "2016-02-23", "close": 0.1170875, "volume": 188782.0}, {"date": "2016-02-24", "close": 0.206074, "volume": 903651.0}, {"date": "2016-02-25", "close": 0.1826565, "volume": 358705.0}, {"date": "2016-02-26", "close": 0.18734, "volume": 187627.0}, {"date": "2016-02-29", "close": 0.18734, "volume": 145671.0}, {"date": "2016-03-01", "close": 0.18734, "volume": 85638.0}, {"date": "2016-03-02", "close": 0.1639225, "volume": 177502.0}, {"date": "2016-03-03", "close": 0.18734, "volume": 10676.0}, {"date": "2016-03-04", "close": 0.177973, "volume": 43771.0}, {"date": "2016-03-07", "close": 0.168606, "volume": 33758.0}, {"date": "2016-03-08", "close": 0.168606, "volume": 208071.0}, {"date": "2016-03-09", "close": 0.1732895, "volume": 41681.0}, {"date": "2016-03-10", "close": 0.177973, "volume": 22433.0}, {"date": "2016-03-11", "close": 0.18734, "volume": 105690.0}, {"date": "2016-03-14", "close": 0.18734, "volume": 37365.0}, {"date": "2016-03-15", "close": 0.18734, "volume": 25584.0}, {"date": "2016-03-16", "close": 0.18734, "volume": 46119.0}, {"date": "2016-03-17", "close": 0.196707, "volume": 15960.0}, {"date": "2016-03-18", "close": 0.196707, "volume": 58797.0}, {"date": "2016-03-21", "close": 0.2201245, "volume": 16014.0}, {"date": "2016-03-23", "close": 0.2201245, "volume": 26689.0}, {"date": "2016-03-24", "close": 0.2201245, "volume": 20284.0}, {"date": "2016-03-29", "close": 0.234175, "volume": 96082.0}, {"date": "2016-03-30", "close": 0.234175, "volume": 51755.0}, {"date": "2016-03-31", "close": 0.234175, "volume": 21352.0}, {"date": "2016-04-01", "close": 0.2201245, "volume": 26689.0}, {"date": "2016-04-04", "close": 0.224808, "volume": 10676.0}, {"date": "2016-04-05", "close": 0.2107575, "volume": 42703.0}, {"date": "2016-04-07", "close": 0.2107575, "volume": 75002.0}, {"date": "2016-04-08", "close": 0.234175, "volume": 11210.0}, {"date": "2016-04-13", "close": 0.234175, "volume": 28825.0}, {"date": "2016-04-14", "close": 0.28101, "volume": 456539.0}, {"date": "2016-04-15", "close": 0.28101, "volume": 246717.0}, {"date": "2016-04-18", "close": 0.2669595, "volume": 71287.0}, {"date": "2016-04-19", "close": 0.2575925, "volume": 100904.0}, {"date": "2016-04-20", "close": 0.2950605, "volume": 237925.0}, {"date": "2016-04-21", "close": 0.2575925, "volume": 361920.0}, {"date": "2016-04-22", "close": 0.2763265, "volume": 389666.0}, {"date": "2016-04-26", "close": 0.262276, "volume": 74455.0}, {"date": "2016-04-27", "close": 0.262276, "volume": 51626.0}, {"date": "2016-04-28", "close": 0.271643, "volume": 20284.0}, {"date": "2016-04-29", "close": 0.262276, "volume": 97471.0}, {"date": "2016-05-03", "close": 0.262276, "volume": 40248.0}, {"date": "2016-05-04", "close": 0.2575925, "volume": 86523.0}, {"date": "2016-05-05", "close": 0.2669595, "volume": 2135.0}, {"date": "2016-05-06", "close": 0.2575925, "volume": 136861.0}, {"date": "2016-05-09", "close": 0.252909, "volume": 27579.0}, {"date": "2016-05-10", "close": 0.2669595, "volume": 21865.0}, {"date": "2016-05-11", "close": 0.243542, "volume": 100126.0}, {"date": "2016-05-12", "close": 0.2669595, "volume": 21352.0}, {"date": "2016-05-13", "close": 0.262276, "volume": 43887.0}, {"date": "2016-05-16", "close": 0.252909, "volume": 9074.0}, {"date": "2016-05-19", "close": 0.243542, "volume": 53697.0}, {"date": "2016-05-23", "close": 0.2482255, "volume": 21618.0}, {"date": "2016-05-24", "close": 0.243542, "volume": 45592.0}, {"date": "2016-05-25", "close": 0.2482255, "volume": 11743.0}, {"date": "2016-05-26", "close": 0.252909, "volume": 101049.0}, {"date": "2016-05-27", "close": 0.2482255, "volume": 145475.0}, {"date": "2016-05-31", "close": 0.243542, "volume": 3621.0}, {"date": "2016-06-07", "close": 0.243542, "volume": 23487.0}, {"date": "2016-06-08", "close": 0.2388585, "volume": 103137.0}, {"date": "2016-06-09", "close": 0.234175, "volume": 11705.0}, {"date": "2016-06-15", "close": 0.2388585, "volume": 23487.0}, {"date": "2016-06-16", "close": 0.224808, "volume": 53379.0}, {"date": "2016-06-20", "close": 0.224808, "volume": 26689.0}, {"date": "2016-06-22", "close": 0.234175, "volume": 120636.0}, {"date": "2016-06-23", "close": 0.2575925, "volume": 11466.0}, {"date": "2016-06-24", "close": 0.234175, "volume": 56955.0}, {"date": "2016-06-28", "close": 0.234175, "volume": 53842.0}, {"date": "2016-06-29", "close": 0.234175, "volume": 58717.0}, {"date": "2016-06-30", "close": 0.2294915, "volume": 34162.0}, {"date": "2016-07-01", "close": 0.234175, "volume": 21352.0}, {"date": "2016-07-04", "close": 0.234175, "volume": 74730.0}, {"date": "2016-07-07", "close": 0.299744, "volume": 208007.0}, {"date": "2016-07-11", "close": 0.2856935, "volume": 103555.0}, {"date": "2016-07-12", "close": 0.299744, "volume": 8541.0}, {"date": "2016-07-13", "close": 0.3044275, "volume": 32234.0}, {"date": "2016-07-14", "close": 0.28101, "volume": 16014.0}, {"date": "2016-07-15", "close": 0.2950605, "volume": 69393.0}, {"date": "2016-07-18", "close": 0.290377, "volume": 32027.0}, {"date": "2016-07-20", "close": 0.28101, "volume": 10676.0}, {"date": "2016-07-21", "close": 0.28101, "volume": 9928.0}, {"date": "2016-07-22", "close": 0.28101, "volume": 53379.0}, {"date": "2016-07-25", "close": 0.271643, "volume": 42716.0}, {"date": "2016-07-26", "close": 0.28101, "volume": 25622.0}, {"date": "2016-07-27", "close": 0.28101, "volume": 26689.0}, {"date": "2016-07-28", "close": 0.28101, "volume": 34394.0}, {"date": "2016-07-29", "close": 0.28101, "volume": 2135.0}, {"date": "2016-08-01", "close": 0.290377, "volume": 2101.0}, {"date": "2016-08-05", "close": 0.28101, "volume": 48575.0}, {"date": "2016-08-10", "close": 0.28101, "volume": 14183.0}, {"date": "2016-08-15", "close": 0.299744, "volume": 123940.0}, {"date": "2016-08-16", "close": 0.337212, "volume": 93947.0}, {"date": "2016-08-17", "close": 0.3418955, "volume": 20375.0}, {"date": "2016-08-18", "close": 0.3606295, "volume": 298640.0}, {"date": "2016-08-19", "close": 0.3606295, "volume": 33911.0}, {"date": "2016-08-22", "close": 0.365313, "volume": 107185.0}, {"date": "2016-08-23", "close": 0.3512625, "volume": 250881.0}, {"date": "2016-08-25", "close": 0.3137945, "volume": 2486707.0}, {"date": "2016-08-26", "close": 0.318478, "volume": 7473.0}, {"date": "2016-08-30", "close": 0.318478, "volume": 28469.0}, {"date": "2016-08-31", "close": 0.318478, "volume": 141022.0}, {"date": "2016-09-02", "close": 0.318478, "volume": 183090.0}, {"date": "2016-09-06", "close": 0.299744, "volume": 217786.0}, {"date": "2016-09-07", "close": 0.299744, "volume": 208597.0}, {"date": "2016-09-08", "close": 0.299744, "volume": 198569.0}, {"date": "2016-09-09", "close": 0.309111, "volume": 14569.0}, {"date": "2016-09-12", "close": 0.309111, "volume": 9704.0}, {"date": "2016-09-14", "close": 0.299744, "volume": 37365.0}, {"date": "2016-09-15", "close": 0.318478, "volume": 10676.0}, {"date": "2016-09-20", "close": 0.299744, "volume": 26689.0}, {"date": "2016-09-22", "close": 0.3044275, "volume": 10954.0}, {"date": "2016-09-28", "close": 0.3044275, "volume": 8817.0}, {"date": "2016-10-03", "close": 0.3044275, "volume": 4270.0}, {"date": "2016-10-04", "close": 0.3044275, "volume": 91812.0}, {"date": "2016-10-05", "close": 0.3044275, "volume": 64055.0}, {"date": "2016-10-06", "close": 0.3044275, "volume": 14994.0}, {"date": "2016-10-07", "close": 0.3044275, "volume": 112981.0}, {"date": "2016-10-10", "close": 0.3137945, "volume": 21352.0}, {"date": "2016-10-11", "close": 0.3044275, "volume": 397052.0}, {"date": "2016-10-12", "close": 0.3044275, "volume": 757625.0}, {"date": "2016-10-13", "close": 0.3231615, "volume": 42703.0}, {"date": "2016-10-14", "close": 0.3231615, "volume": 18149.0}, {"date": "2016-10-21", "close": 0.3044275, "volume": 85746.0}, {"date": "2016-10-24", "close": 0.299744, "volume": 35748.0}, {"date": "2016-10-25", "close": 0.299744, "volume": 10676.0}, {"date": "2016-10-27", "close": 0.299744, "volume": 32018.0}, {"date": "2016-10-28", "close": 0.299744, "volume": 36945.0}, {"date": "2016-11-01", "close": 0.2950605, "volume": 49820.0}, {"date": "2016-11-02", "close": 0.290377, "volume": 56938.0}, {"date": "2016-11-03", "close": 0.290377, "volume": 24709.0}, {"date": "2016-11-04", "close": 0.2950605, "volume": 8007.0}, {"date": "2016-11-08", "close": 0.2950605, "volume": 42703.0}, {"date": "2016-11-09", "close": 0.2950605, "volume": 32027.0}, {"date": "2016-11-10", "close": 0.299744, "volume": 17081.0}, {"date": "2016-11-11", "close": 0.3231615, "volume": 108405.0}, {"date": "2016-11-15", "close": 0.327845, "volume": 197811.0}, {"date": "2016-11-17", "close": 0.318478, "volume": 4270.0}, {"date": "2016-11-22", "close": 0.299744, "volume": 144123.0}, {"date": "2016-11-23", "close": 0.299744, "volume": 100566.0}, {"date": "2016-11-24", "close": 0.299744, "volume": 75798.0}, {"date": "2016-11-25", "close": 0.299744, "volume": 97059.0}, {"date": "2016-11-28", "close": 0.299744, "volume": 37365.0}, {"date": "2016-11-29", "close": 0.299744, "volume": 24645.0}, {"date": "2016-11-30", "close": 0.299744, "volume": 2044.0}, {"date": "2016-12-01", "close": 0.309111, "volume": 172805.0}, {"date": "2016-12-02", "close": 0.3044275, "volume": 26689.0}, {"date": "2016-12-05", "close": 0.3044275, "volume": 10676.0}, {"date": "2016-12-06", "close": 0.299744, "volume": 81491.0}, {"date": "2016-12-07", "close": 0.3137945, "volume": 7473.0}, {"date": "2016-12-13", "close": 0.309111, "volume": 153731.0}, {"date": "2016-12-14", "close": 0.309111, "volume": 62987.0}, {"date": "2016-12-15", "close": 0.309111, "volume": 4870.0}, {"date": "2016-12-20", "close": 0.309111, "volume": 18683.0}, {"date": "2016-12-23", "close": 0.309111, "volume": 90744.0}, {"date": "2016-12-28", "close": 0.318478, "volume": 3737.0}, {"date": "2016-12-29", "close": 0.318478, "volume": 46939.0}, {"date": "2016-12-30", "close": 0.318478, "volume": 42553.0}, {"date": "2017-01-05", "close": 0.309111, "volume": 85597.0}, {"date": "2017-01-06", "close": 0.309111, "volume": 236463.0}, {"date": "2017-01-10", "close": 0.318478, "volume": 41636.0}, {"date": "2017-01-11", "close": 0.3044275, "volume": 10676.0}, {"date": "2017-01-12", "close": 0.299744, "volume": 9.0}, {"date": "2017-01-17", "close": 0.299744, "volume": 3203.0}, {"date": "2017-01-19", "close": 0.309111, "volume": 58134.0}, {"date": "2017-01-27", "close": 0.271643, "volume": 11743.0}, {"date": "2017-01-30", "close": 0.2763265, "volume": 19216.0}, {"date": "2017-01-31", "close": 0.2763265, "volume": 10676.0}, {"date": "2017-02-01", "close": 0.3044275, "volume": 5338.0}, {"date": "2017-02-09", "close": 0.2950605, "volume": 48041.0}, {"date": "2017-02-10", "close": 0.2763265, "volume": 84339.0}, {"date": "2017-02-14", "close": 0.271643, "volume": 18149.0}, {"date": "2017-02-16", "close": 0.271643, "volume": 10676.0}, {"date": "2017-02-27", "close": 0.271643, "volume": 138785.0}, {"date": "2017-02-28", "close": 0.252909, "volume": 868662.0}, {"date": "2017-03-01", "close": 0.252909, "volume": 165475.0}, {"date": "2017-03-03", "close": 0.243542, "volume": 160137.0}, {"date": "2017-03-09", "close": 0.2201245, "volume": 2776.0}, {"date": "2017-03-10", "close": 0.224808, "volume": 1852.0}, {"date": "2017-03-14", "close": 0.2388585, "volume": 33733.0}, {"date": "2017-03-15", "close": 0.224808, "volume": 887.0}, {"date": "2017-03-20", "close": 0.224808, "volume": 1169.0}, {"date": "2017-03-23", "close": 0.2669595, "volume": 247573.0}, {"date": "2017-04-07", "close": 0.234175, "volume": 26689.0}, {"date": "2017-04-10", "close": 0.2294915, "volume": 213540.0}, {"date": "2017-04-11", "close": 0.2575925, "volume": 32027.0}, {"date": "2017-04-12", "close": 0.2575925, "volume": 5338.0}, {"date": "2017-04-24", "close": 0.2294915, "volume": 168944.0}, {"date": "2017-04-26", "close": 0.2294915, "volume": 85406.0}, {"date": "2017-04-27", "close": 0.2388585, "volume": 10676.0}, {"date": "2017-05-03", "close": 0.234175, "volume": 8340.0}, {"date": "2017-05-04", "close": 0.234175, "volume": 18149.0}, {"date": "2017-05-05", "close": 0.252909, "volume": 8114.0}, {"date": "2017-05-10", "close": 0.234175, "volume": 150717.0}, {"date": "2017-05-15", "close": 0.2575925, "volume": 58598.0}, {"date": "2017-05-16", "close": 0.2575925, "volume": 32027.0}, {"date": "2017-05-17", "close": 0.2575925, "volume": 1618.0}, {"date": "2017-05-19", "close": 0.2575925, "volume": 3719.0}, {"date": "2017-05-24", "close": 0.252909, "volume": 14946.0}, {"date": "2017-05-25", "close": 0.2388585, "volume": 21352.0}, {"date": "2017-05-29", "close": 0.252909, "volume": 10676.0}, {"date": "2017-06-02", "close": 0.2388585, "volume": 70460.0}, {"date": "2017-06-07", "close": 0.234175, "volume": 42735.0}, {"date": "2017-06-08", "close": 0.234175, "volume": 149461.0}, {"date": "2017-06-09", "close": 0.2388585, "volume": 28628.0}, {"date": "2017-06-16", "close": 0.2388585, "volume": 11103.0}, {"date": "2017-06-19", "close": 0.2388585, "volume": 13648.0}, {"date": "2017-06-26", "close": 0.234175, "volume": 3160.0}, {"date": "2017-06-28", "close": 0.234175, "volume": 26809.0}, {"date": "2017-06-29", "close": 0.234175, "volume": 13759.0}, {"date": "2017-07-03", "close": 0.2294915, "volume": 21352.0}, {"date": "2017-07-04", "close": 0.224808, "volume": 10676.0}, {"date": "2017-07-05", "close": 0.2294915, "volume": 205631.0}, {"date": "2017-07-10", "close": 0.224808, "volume": 18149.0}, {"date": "2017-07-14", "close": 0.224808, "volume": 35293.0}, {"date": "2017-07-20", "close": 0.2294915, "volume": 195410.0}, {"date": "2017-07-24", "close": 0.2294915, "volume": 26689.0}, {"date": "2017-07-25", "close": 0.224808, "volume": 42703.0}, {"date": "2017-07-26", "close": 0.234175, "volume": 144372.0}, {"date": "2017-08-01", "close": 0.2482255, "volume": 24093.0}, {"date": "2017-08-02", "close": 0.2482255, "volume": 21851.0}, {"date": "2017-08-03", "close": 0.2575925, "volume": 2562.0}, {"date": "2017-08-04", "close": 0.262276, "volume": 70460.0}, {"date": "2017-08-07", "close": 0.271643, "volume": 88170.0}, {"date": "2017-08-08", "close": 0.271643, "volume": 1601.0}, {"date": "2017-08-09", "close": 0.271643, "volume": 320.0}, {"date": "2017-08-15", "close": 0.252909, "volume": 10676.0}, {"date": "2017-08-16", "close": 0.252909, "volume": 16131.0}, {"date": "2017-08-17", "close": 0.252909, "volume": 22013.0}, {"date": "2017-08-21", "close": 0.252909, "volume": 14104.0}, {"date": "2017-08-22", "close": 0.243542, "volume": 6852.0}, {"date": "2017-08-30", "close": 0.243542, "volume": 26967.0}, {"date": "2017-08-31", "close": 0.262276, "volume": 32027.0}, {"date": "2017-09-12", "close": 0.2482255, "volume": 10676.0}, {"date": "2017-09-18", "close": 0.2482255, "volume": 24121.0}, {"date": "2017-09-21", "close": 0.252909, "volume": 31750.0}, {"date": "2017-09-25", "close": 0.2107575, "volume": 53.0}, {"date": "2017-09-26", "close": 0.243542, "volume": 54340.0}, {"date": "2017-09-27", "close": 0.243542, "volume": 25466.0}, {"date": "2017-09-28", "close": 0.2482255, "volume": 3281.0}, {"date": "2017-09-29", "close": 0.2575925, "volume": 64055.0}, {"date": "2017-10-03", "close": 0.2482255, "volume": 641.0}, {"date": "2017-10-06", "close": 0.234175, "volume": 21832.0}, {"date": "2017-10-10", "close": 0.2388585, "volume": 34596.0}, {"date": "2017-10-12", "close": 0.2388585, "volume": 47179.0}, {"date": "2017-10-16", "close": 0.243542, "volume": 20284.0}, {"date": "2017-10-17", "close": 0.2482255, "volume": 107.0}, {"date": "2017-10-18", "close": 0.2482255, "volume": 80068.0}, {"date": "2017-10-23", "close": 0.2575925, "volume": 3618.0}, {"date": "2017-10-24", "close": 0.28101, "volume": 82856.0}, {"date": "2017-10-25", "close": 0.271643, "volume": 32027.0}, {"date": "2017-10-26", "close": 0.252909, "volume": 19750.0}, {"date": "2017-10-27", "close": 0.252909, "volume": 70460.0}, {"date": "2017-11-06", "close": 0.262276, "volume": 10676.0}, {"date": "2017-11-09", "close": 0.2575925, "volume": 42703.0}, {"date": "2017-11-15", "close": 0.2388585, "volume": 38938.0}, {"date": "2017-11-22", "close": 0.243542, "volume": 72.0}, {"date": "2017-11-27", "close": 0.2669595, "volume": 10604.0}, {"date": "2017-11-29", "close": 0.2669595, "volume": 42703.0}, {"date": "2017-11-30", "close": 0.262276, "volume": 10676.0}, {"date": "2017-12-01", "close": 0.2763265, "volume": 241273.0}, {"date": "2017-12-04", "close": 0.252909, "volume": 389666.0}, {"date": "2017-12-05", "close": 0.243542, "volume": 47507.0}, {"date": "2017-12-06", "close": 0.2388585, "volume": 142550.0}, {"date": "2017-12-13", "close": 0.2388585, "volume": 26689.0}, {"date": "2017-12-15", "close": 0.2388585, "volume": 10676.0}, {"date": "2017-12-28", "close": 0.2388585, "volume": 137593.0}, {"date": "2018-01-04", "close": 0.2575925, "volume": 5338.0}, {"date": "2018-01-05", "close": 0.2575925, "volume": 2135.0}, {"date": "2018-01-12", "close": 0.252909, "volume": 69499.0}, {"date": "2018-01-15", "close": 0.2482255, "volume": 3203.0}, {"date": "2018-01-19", "close": 0.2388585, "volume": 11815.0}, {"date": "2018-01-22", "close": 0.2388585, "volume": 24606.0}, {"date": "2018-01-25", "close": 0.2388585, "volume": 1041.0}, {"date": "2018-01-29", "close": 0.234175, "volume": 26689.0}, {"date": "2018-01-31", "close": 0.234175, "volume": 4270.0}, {"date": "2018-02-02", "close": 0.234175, "volume": 4270.0}, {"date": "2018-02-06", "close": 0.215441, "volume": 53699.0}, {"date": "2018-02-13", "close": 0.215441, "volume": 10791.0}, {"date": "2018-02-16", "close": 0.262276, "volume": 158117.0}, {"date": "2018-02-20", "close": 0.28101, "volume": 72061.0}, {"date": "2018-02-21", "close": 0.28101, "volume": 24691.0}, {"date": "2018-02-22", "close": 0.290377, "volume": 52067.0}, {"date": "2018-02-23", "close": 0.290377, "volume": 5124.0}, {"date": "2018-02-26", "close": 0.309111, "volume": 102487.0}, {"date": "2018-02-27", "close": 0.309111, "volume": 21352.0}, {"date": "2018-03-01", "close": 0.3231615, "volume": 71147.0}, {"date": "2018-03-05", "close": 0.3980975, "volume": 396576.0}, {"date": "2018-03-06", "close": 0.355946, "volume": 115387.0}, {"date": "2018-03-07", "close": 0.318478, "volume": 272175.0}, {"date": "2018-03-08", "close": 0.327845, "volume": 223835.0}, {"date": "2018-03-09", "close": 0.327845, "volume": 97660.0}, {"date": "2018-03-12", "close": 0.327845, "volume": 64055.0}, {"date": "2018-03-13", "close": 0.3231615, "volume": 74729.0}, {"date": "2018-03-14", "close": 0.3231615, "volume": 163212.0}, {"date": "2018-03-15", "close": 0.355946, "volume": 319965.0}, {"date": "2018-03-16", "close": 0.355946, "volume": 245570.0}, {"date": "2018-03-19", "close": 0.3325285, "volume": 54553.0}, {"date": "2018-03-20", "close": 0.3325285, "volume": 30818.0}, {"date": "2018-03-22", "close": 0.346579, "volume": 4863.0}, {"date": "2018-03-26", "close": 0.346579, "volume": 50769.0}, {"date": "2018-03-28", "close": 0.346579, "volume": 12917.0}, {"date": "2018-04-03", "close": 0.346579, "volume": 4270.0}, {"date": "2018-04-05", "close": 0.3231615, "volume": 145351.0}, {"date": "2018-04-11", "close": 0.318478, "volume": 21352.0}, {"date": "2018-04-12", "close": 0.327845, "volume": 160137.0}, {"date": "2018-04-13", "close": 0.327845, "volume": 2669.0}, {"date": "2018-04-16", "close": 0.327845, "volume": 10736.0}, {"date": "2018-04-18", "close": 0.327845, "volume": 11743.0}, {"date": "2018-04-19", "close": 0.318478, "volume": 239229.0}, {"date": "2018-04-23", "close": 0.327845, "volume": 62058.0}, {"date": "2018-04-26", "close": 0.3325285, "volume": 36823.0}, {"date": "2018-05-02", "close": 0.327845, "volume": 14854.0}, {"date": "2018-05-09", "close": 0.3231615, "volume": 21512.0}, {"date": "2018-05-15", "close": 0.318478, "volume": 32027.0}, {"date": "2018-05-21", "close": 0.3231615, "volume": 90885.0}, {"date": "2018-05-22", "close": 0.3231615, "volume": 12811.0}, {"date": "2018-05-23", "close": 0.3231615, "volume": 74730.0}, {"date": "2018-05-31", "close": 0.309111, "volume": 22526.0}, {"date": "2018-06-05", "close": 0.299744, "volume": 6852.0}, {"date": "2018-06-06", "close": 0.299744, "volume": 14669.0}, {"date": "2018-06-07", "close": 0.299744, "volume": 6790.0}, {"date": "2018-06-12", "close": 0.299744, "volume": 3993.0}, {"date": "2018-06-13", "close": 0.290377, "volume": 16014.0}, {"date": "2018-06-18", "close": 0.28101, "volume": 12277.0}, {"date": "2018-06-22", "close": 0.290377, "volume": 69393.0}, {"date": "2018-06-25", "close": 0.290377, "volume": 163309.0}, {"date": "2018-06-26", "close": 0.262276, "volume": 31236.0}, {"date": "2018-06-27", "close": 0.262276, "volume": 33491.0}, {"date": "2018-06-28", "close": 0.28101, "volume": 26597.0}, {"date": "2018-07-02", "close": 0.299744, "volume": 153731.0}, {"date": "2018-07-03", "close": 0.290377, "volume": 106758.0}, {"date": "2018-07-04", "close": 0.28101, "volume": 40568.0}, {"date": "2018-07-05", "close": 0.28101, "volume": 129664.0}, {"date": "2018-07-06", "close": 0.28101, "volume": 263.0}, {"date": "2018-07-09", "close": 0.262276, "volume": 118501.0}, {"date": "2018-07-10", "close": 0.252909, "volume": 214173.0}, {"date": "2018-07-11", "close": 0.252909, "volume": 19879.0}, {"date": "2018-07-13", "close": 0.262276, "volume": 13193.0}, {"date": "2018-07-16", "close": 0.262276, "volume": 128244.0}, {"date": "2018-07-17", "close": 0.262276, "volume": 104097.0}, {"date": "2018-07-18", "close": 0.262276, "volume": 7847.0}, {"date": "2018-07-19", "close": 0.243542, "volume": 61920.0}, {"date": "2018-07-20", "close": 0.252909, "volume": 155854.0}, {"date": "2018-07-23", "close": 0.2482255, "volume": 200854.0}, {"date": "2018-07-24", "close": 0.243542, "volume": 257883.0}, {"date": "2018-07-25", "close": 0.2388585, "volume": 56851.0}, {"date": "2018-07-26", "close": 0.243542, "volume": 148393.0}, {"date": "2018-07-27", "close": 0.224808, "volume": 164791.0}, {"date": "2018-07-30", "close": 0.2294915, "volume": 81406.0}, {"date": "2018-07-31", "close": 0.2575925, "volume": 160905.0}, {"date": "2018-08-01", "close": 0.2575925, "volume": 126273.0}, {"date": "2018-08-02", "close": 0.271643, "volume": 133447.0}, {"date": "2018-08-03", "close": 0.2669595, "volume": 27757.0}, {"date": "2018-08-06", "close": 0.2763265, "volume": 116665.0}, {"date": "2018-08-07", "close": 0.243542, "volume": 39500.0}, {"date": "2018-08-08", "close": 0.271643, "volume": 16378.0}, {"date": "2018-08-09", "close": 0.290377, "volume": 585990.0}, {"date": "2018-08-10", "close": 0.290377, "volume": 239104.0}, {"date": "2018-08-13", "close": 0.271643, "volume": 77680.0}, {"date": "2018-08-14", "close": 0.271643, "volume": 734173.0}, {"date": "2018-08-15", "close": 0.2669595, "volume": 831024.0}, {"date": "2018-08-16", "close": 0.2575925, "volume": 432597.0}, {"date": "2018-08-17", "close": 0.2575925, "volume": 85278.0}, {"date": "2018-08-20", "close": 0.243542, "volume": 360717.0}, {"date": "2018-08-21", "close": 0.2388585, "volume": 165475.0}, {"date": "2018-08-22", "close": 0.224808, "volume": 226064.0}, {"date": "2018-08-24", "close": 0.2575925, "volume": 80413.0}, {"date": "2018-08-27", "close": 0.262276, "volume": 152572.0}, {"date": "2018-08-28", "close": 0.243542, "volume": 2824.0}, {"date": "2018-08-30", "close": 0.2763265, "volume": 105179.0}, {"date": "2018-08-31", "close": 0.2763265, "volume": 60876.0}, {"date": "2018-09-03", "close": 0.2763265, "volume": 3178.0}, {"date": "2018-09-04", "close": 0.262276, "volume": 13879.0}, {"date": "2018-09-05", "close": 0.2575925, "volume": 43126.0}, {"date": "2018-09-07", "close": 0.2669595, "volume": 30250.0}, {"date": "2018-09-10", "close": 0.271643, "volume": 14614.0}, {"date": "2018-09-11", "close": 0.262276, "volume": 22905.0}, {"date": "2018-09-13", "close": 0.28101, "volume": 71764.0}, {"date": "2018-09-14", "close": 0.271643, "volume": 30075.0}, {"date": "2018-09-17", "close": 0.262276, "volume": 29200.0}, {"date": "2018-09-18", "close": 0.271643, "volume": 1859.0}, {"date": "2018-09-20", "close": 0.2669595, "volume": 45906.0}, {"date": "2018-09-25", "close": 0.252909, "volume": 93118.0}, {"date": "2018-09-27", "close": 0.271643, "volume": 16014.0}, {"date": "2018-09-28", "close": 0.2950605, "volume": 158403.0}, {"date": "2018-10-01", "close": 0.290377, "volume": 22566.0}, {"date": "2018-10-02", "close": 0.290377, "volume": 117835.0}, {"date": "2018-10-04", "close": 0.2950605, "volume": 153776.0}, {"date": "2018-10-05", "close": 0.290377, "volume": 29900.0}, {"date": "2018-10-08", "close": 0.290377, "volume": 50790.0}, {"date": "2018-10-09", "close": 0.28101, "volume": 35586.0}, {"date": "2018-10-10", "close": 0.28101, "volume": 5338.0}, {"date": "2018-10-11", "close": 0.28101, "volume": 213516.0}, {"date": "2018-10-12", "close": 0.2763265, "volume": 39749.0}, {"date": "2018-10-16", "close": 0.2763265, "volume": 726586.0}, {"date": "2018-10-17", "close": 0.2763265, "volume": 105489.0}, {"date": "2018-10-18", "close": 0.2763265, "volume": 707209.0}, {"date": "2018-10-19", "close": 0.2763265, "volume": 90744.0}, {"date": "2018-10-22", "close": 0.2669595, "volume": 100727.0}, {"date": "2018-10-24", "close": 0.271643, "volume": 37365.0}, {"date": "2018-10-25", "close": 0.262276, "volume": 82270.0}, {"date": "2018-10-26", "close": 0.2669595, "volume": 18576.0}, {"date": "2018-10-29", "close": 0.262276, "volume": 5338.0}, {"date": "2018-10-30", "close": 0.2482255, "volume": 576093.0}, {"date": "2018-10-31", "close": 0.252909, "volume": 187340.0}, {"date": "2018-11-01", "close": 0.2575925, "volume": 34376.0}, {"date": "2018-11-02", "close": 0.2575925, "volume": 8268.0}, {"date": "2018-11-05", "close": 0.2482255, "volume": 155412.0}, {"date": "2018-11-07", "close": 0.243542, "volume": 66702.0}, {"date": "2018-11-08", "close": 0.243542, "volume": 24042.0}, {"date": "2018-11-12", "close": 0.243542, "volume": 5338.0}, {"date": "2018-11-13", "close": 0.252909, "volume": 19750.0}, {"date": "2018-11-19", "close": 0.243542, "volume": 52951.0}, {"date": "2018-11-20", "close": 0.243542, "volume": 27452.0}, {"date": "2018-11-21", "close": 0.2482255, "volume": 202840.0}, {"date": "2018-11-22", "close": 0.2575925, "volume": 86963.0}, {"date": "2018-11-23", "close": 0.271643, "volume": 141988.0}, {"date": "2018-11-28", "close": 0.2856935, "volume": 106758.0}, {"date": "2018-11-29", "close": 0.243542, "volume": 56582.0}, {"date": "2018-11-30", "close": 0.2482255, "volume": 42703.0}, {"date": "2018-12-04", "close": 0.271643, "volume": 106758.0}, {"date": "2018-12-07", "close": 0.2575925, "volume": 42703.0}, {"date": "2018-12-11", "close": 0.234175, "volume": 641.0}, {"date": "2018-12-12", "close": 0.243542, "volume": 208482.0}, {"date": "2018-12-14", "close": 0.243542, "volume": 32027.0}, {"date": "2018-12-17", "close": 0.234175, "volume": 53379.0}, {"date": "2018-12-20", "close": 0.2294915, "volume": 78923.0}, {"date": "2019-01-03", "close": 0.243542, "volume": 20391.0}, {"date": "2019-01-11", "close": 0.2669595, "volume": 53379.0}, {"date": "2019-01-15", "close": 0.2482255, "volume": 501762.0}, {"date": "2019-01-16", "close": 0.2575925, "volume": 53379.0}, {"date": "2019-01-21", "close": 0.2575925, "volume": 115298.0}, {"date": "2019-01-22", "close": 0.243542, "volume": 21352.0}, {"date": "2019-01-25", "close": 0.243542, "volume": 106758.0}, {"date": "2019-01-29", "close": 0.234175, "volume": 117487.0}, {"date": "2019-01-30", "close": 0.224808, "volume": 71171.0}, {"date": "2019-01-31", "close": 0.224808, "volume": 16387.0}, {"date": "2019-02-01", "close": 0.262276, "volume": 64055.0}, {"date": "2019-02-07", "close": 0.262276, "volume": 29732.0}, {"date": "2019-02-12", "close": 0.243542, "volume": 16014.0}, {"date": "2019-02-14", "close": 0.243542, "volume": 10676.0}, {"date": "2019-02-19", "close": 0.224808, "volume": 42187.0}, {"date": "2019-02-20", "close": 0.224808, "volume": 180541.0}, {"date": "2019-02-21", "close": 0.224808, "volume": 3082.0}, {"date": "2019-02-25", "close": 0.215441, "volume": 32035.0}, {"date": "2019-02-26", "close": 0.215441, "volume": 53379.0}, {"date": "2019-02-28", "close": 0.234175, "volume": 187594.0}, {"date": "2019-03-01", "close": 0.2201245, "volume": 28205.0}, {"date": "2019-03-04", "close": 0.234175, "volume": 3079.0}, {"date": "2019-03-06", "close": 0.2294915, "volume": 24721.0}, {"date": "2019-03-08", "close": 0.2294915, "volume": 6631.0}, {"date": "2019-03-11", "close": 0.224808, "volume": 25229.0}, {"date": "2019-03-12", "close": 0.2201245, "volume": 53379.0}, {"date": "2019-03-15", "close": 0.215441, "volume": 45978.0}, {"date": "2019-03-18", "close": 0.215441, "volume": 45906.0}, {"date": "2019-03-19", "close": 0.2388585, "volume": 40277.0}, {"date": "2019-03-20", "close": 0.243542, "volume": 42703.0}, {"date": "2019-03-21", "close": 0.2388585, "volume": 21352.0}, {"date": "2019-03-27", "close": 0.234175, "volume": 74730.0}, {"date": "2019-03-28", "close": 0.2388585, "volume": 21352.0}, {"date": "2019-03-29", "close": 0.2388585, "volume": 21352.0}, {"date": "2019-04-02", "close": 0.215441, "volume": 61004.0}, {"date": "2019-04-03", "close": 0.224808, "volume": 106758.0}, {"date": "2019-04-04", "close": 0.224808, "volume": 4377.0}, {"date": "2019-04-05", "close": 0.2388585, "volume": 38227.0}, {"date": "2019-04-08", "close": 0.243542, "volume": 160507.0}, {"date": "2019-04-09", "close": 0.252909, "volume": 42329.0}, {"date": "2019-04-10", "close": 0.2482255, "volume": 106758.0}, {"date": "2019-04-15", "close": 0.2482255, "volume": 200705.0}, {"date": "2019-04-16", "close": 0.234175, "volume": 322408.0}, {"date": "2019-04-17", "close": 0.224808, "volume": 16014.0}, {"date": "2019-04-18", "close": 0.234175, "volume": 44665.0}, {"date": "2019-04-24", "close": 0.243542, "volume": 53379.0}, {"date": "2019-04-26", "close": 0.234175, "volume": 106758.0}, {"date": "2019-04-29", "close": 0.234175, "volume": 382490.0}, {"date": "2019-04-30", "close": 0.262276, "volume": 208178.0}, {"date": "2019-05-01", "close": 0.2575925, "volume": 115298.0}, {"date": "2019-05-02", "close": 0.2575925, "volume": 55514.0}, {"date": "2019-05-03", "close": 0.252909, "volume": 115298.0}, {"date": "2019-05-06", "close": 0.2482255, "volume": 685.0}, {"date": "2019-05-07", "close": 0.252909, "volume": 10676.0}, {"date": "2019-05-09", "close": 0.2575925, "volume": 4270.0}, {"date": "2019-05-10", "close": 0.2575925, "volume": 96881.0}, {"date": "2019-05-14", "close": 0.2575925, "volume": 37365.0}, {"date": "2019-05-20", "close": 0.262276, "volume": 12277.0}, {"date": "2019-05-21", "close": 0.2575925, "volume": 17615.0}, {"date": "2019-05-22", "close": 0.2669595, "volume": 173814.0}, {"date": "2019-05-24", "close": 0.2575925, "volume": 20082.0}, {"date": "2019-05-28", "close": 0.2575925, "volume": 37365.0}, {"date": "2019-05-30", "close": 0.2575925, "volume": 1546.0}, {"date": "2019-05-31", "close": 0.252909, "volume": 38433.0}, {"date": "2019-06-03", "close": 0.243542, "volume": 41157.0}, {"date": "2019-06-04", "close": 0.243542, "volume": 17239.0}, {"date": "2019-06-06", "close": 0.2388585, "volume": 10676.0}, {"date": "2019-06-07", "close": 0.224808, "volume": 91812.0}, {"date": "2019-06-11", "close": 0.2294915, "volume": 155103.0}, {"date": "2019-06-12", "close": 0.2388585, "volume": 89981.0}, {"date": "2019-06-13", "close": 0.252909, "volume": 74730.0}, {"date": "2019-06-14", "close": 0.262276, "volume": 38127.0}, {"date": "2019-06-17", "close": 0.262276, "volume": 3683.0}, {"date": "2019-06-18", "close": 0.262276, "volume": 69393.0}, {"date": "2019-06-19", "close": 0.262276, "volume": 28525.0}, {"date": "2019-06-24", "close": 0.262276, "volume": 5338.0}, {"date": "2019-06-26", "close": 0.2669595, "volume": 11438.0}, {"date": "2019-06-28", "close": 0.234175, "volume": 53379.0}, {"date": "2019-07-01", "close": 0.2482255, "volume": 53379.0}, {"date": "2019-07-09", "close": 0.271643, "volume": 299989.0}, {"date": "2019-07-11", "close": 0.262276, "volume": 105514.0}, {"date": "2019-07-15", "close": 0.2669595, "volume": 60729.0}, {"date": "2019-07-16", "close": 0.3044275, "volume": 103869.0}, {"date": "2019-07-17", "close": 0.290377, "volume": 2135.0}, {"date": "2019-07-25", "close": 0.290377, "volume": 31722.0}, {"date": "2019-07-26", "close": 0.28101, "volume": 37671.0}, {"date": "2019-07-29", "close": 0.28101, "volume": 96082.0}, {"date": "2019-07-30", "close": 0.28101, "volume": 74730.0}, {"date": "2019-07-31", "close": 0.28101, "volume": 54075.0}, {"date": "2019-08-01", "close": 0.28101, "volume": 19216.0}, {"date": "2019-08-05", "close": 0.252909, "volume": 74730.0}, {"date": "2019-08-08", "close": 0.252909, "volume": 21352.0}, {"date": "2019-08-09", "close": 0.2575925, "volume": 374.0}, {"date": "2019-08-12", "close": 0.262276, "volume": 3203.0}, {"date": "2019-08-14", "close": 0.28101, "volume": 43757.0}, {"date": "2019-08-15", "close": 0.28101, "volume": 8007.0}, {"date": "2019-08-16", "close": 0.2856935, "volume": 10676.0}, {"date": "2019-08-26", "close": 0.2856935, "volume": 5338.0}, {"date": "2019-08-27", "close": 0.2856935, "volume": 66534.0}, {"date": "2019-08-28", "close": 0.2856935, "volume": 61920.0}, {"date": "2019-08-29", "close": 0.2856935, "volume": 53379.0}, {"date": "2019-08-30", "close": 0.28101, "volume": 134804.0}, {"date": "2019-09-03", "close": 0.28101, "volume": 36298.0}, {"date": "2019-09-04", "close": 0.28101, "volume": 32027.0}, {"date": "2019-09-05", "close": 0.28101, "volume": 104697.0}, {"date": "2019-09-06", "close": 0.28101, "volume": 53379.0}, {"date": "2019-09-09", "close": 0.28101, "volume": 24875.0}, {"date": "2019-09-12", "close": 0.28101, "volume": 76791.0}, {"date": "2019-09-13", "close": 0.28101, "volume": 32027.0}, {"date": "2019-09-17", "close": 0.28101, "volume": 8099.0}, {"date": "2019-09-18", "close": 0.28101, "volume": 52828.0}, {"date": "2019-09-19", "close": 0.28101, "volume": 138538.0}, {"date": "2019-09-20", "close": 0.3044275, "volume": 342794.0}, {"date": "2019-09-23", "close": 0.318478, "volume": 106758.0}, {"date": "2019-09-24", "close": 0.318478, "volume": 114231.0}, {"date": "2019-09-25", "close": 0.309111, "volume": 390026.0}, {"date": "2019-09-26", "close": 0.309111, "volume": 74730.0}, {"date": "2019-09-27", "close": 0.309111, "volume": 96082.0}, {"date": "2019-09-30", "close": 0.309111, "volume": 277570.0}, {"date": "2019-10-01", "close": 0.299744, "volume": 22876.0}, {"date": "2019-10-02", "close": 0.299744, "volume": 15557.0}, {"date": "2019-10-07", "close": 0.290377, "volume": 3443.0}, {"date": "2019-10-08", "close": 0.290377, "volume": 1180621.0}, {"date": "2019-10-09", "close": 0.2856935, "volume": 16014.0}, {"date": "2019-10-10", "close": 0.28101, "volume": 22670.0}, {"date": "2019-10-11", "close": 0.271643, "volume": 30709.0}, {"date": "2019-10-14", "close": 0.290377, "volume": 75959.0}, {"date": "2019-10-16", "close": 0.28101, "volume": 42703.0}, {"date": "2019-10-17", "close": 0.28101, "volume": 10676.0}, {"date": "2019-10-22", "close": 0.28101, "volume": 53379.0}, {"date": "2019-10-23", "close": 0.271643, "volume": 104623.0}, {"date": "2019-10-24", "close": 0.271643, "volume": 60887.0}, {"date": "2019-10-29", "close": 0.28101, "volume": 48041.0}, {"date": "2019-10-30", "close": 0.2856935, "volume": 63544.0}, {"date": "2019-10-31", "close": 0.2856935, "volume": 64055.0}, {"date": "2019-11-01", "close": 0.2856935, "volume": 717958.0}, {"date": "2019-11-06", "close": 0.2856935, "volume": 5860.0}, {"date": "2019-11-08", "close": 0.2763265, "volume": 5338.0}, {"date": "2019-11-11", "close": 0.2669595, "volume": 137984.0}, {"date": "2019-11-12", "close": 0.2669595, "volume": 88609.0}, {"date": "2019-11-13", "close": 0.2482255, "volume": 222712.0}, {"date": "2019-11-14", "close": 0.2669595, "volume": 11708.0}, {"date": "2019-11-15", "close": 0.2669595, "volume": 58227.0}, {"date": "2019-11-18", "close": 0.262276, "volume": 30426.0}, {"date": "2019-11-20", "close": 0.252909, "volume": 75798.0}, {"date": "2019-11-21", "close": 0.262276, "volume": 26689.0}, {"date": "2019-11-25", "close": 0.2575925, "volume": 69393.0}, {"date": "2019-11-27", "close": 0.2575925, "volume": 53379.0}, {"date": "2019-11-29", "close": 0.2669595, "volume": 34239.0}, {"date": "2019-12-02", "close": 0.262276, "volume": 43694.0}, {"date": "2019-12-03", "close": 0.243542, "volume": 21352.0}, {"date": "2019-12-04", "close": 0.243542, "volume": 32027.0}, {"date": "2019-12-06", "close": 0.252909, "volume": 22336.0}, {"date": "2019-12-09", "close": 0.2669595, "volume": 68871.0}, {"date": "2019-12-10", "close": 0.262276, "volume": 13795.0}, {"date": "2019-12-11", "close": 0.271643, "volume": 21352.0}, {"date": "2019-12-12", "close": 0.271643, "volume": 21352.0}, {"date": "2019-12-17", "close": 0.2763265, "volume": 16014.0}, {"date": "2019-12-18", "close": 0.2856935, "volume": 64055.0}, {"date": "2019-12-19", "close": 0.28101, "volume": 29892.0}, {"date": "2019-12-20", "close": 0.2856935, "volume": 32027.0}, {"date": "2020-01-06", "close": 0.271643, "volume": 16197.0}, {"date": "2020-01-07", "close": 0.271643, "volume": 2135.0}, {"date": "2020-01-08", "close": 0.2669595, "volume": 117434.0}, {"date": "2020-01-10", "close": 0.262276, "volume": 53379.0}, {"date": "2020-01-13", "close": 0.262276, "volume": 53379.0}, {"date": "2020-01-14", "close": 0.262276, "volume": 112096.0}, {"date": "2020-01-15", "close": 0.2669595, "volume": 85540.0}, {"date": "2020-01-16", "close": 0.262276, "volume": 67439.0}, {"date": "2020-01-17", "close": 0.2669595, "volume": 13595.0}, {"date": "2020-01-20", "close": 0.2669595, "volume": 52996.0}, {"date": "2020-01-21", "close": 0.2669595, "volume": 41636.0}, {"date": "2020-01-22", "close": 0.262276, "volume": 93413.0}, {"date": "2020-01-23", "close": 0.2669595, "volume": 78162.0}, {"date": "2020-01-24", "close": 0.2669595, "volume": 51627.0}, {"date": "2020-01-28", "close": 0.2763265, "volume": 53379.0}, {"date": "2020-01-30", "close": 0.2763265, "volume": 53379.0}, {"date": "2020-01-31", "close": 0.2763265, "volume": 5640.0}, {"date": "2020-02-04", "close": 0.262276, "volume": 106758.0}, {"date": "2020-02-05", "close": 0.262276, "volume": 91812.0}, {"date": "2020-02-10", "close": 0.262276, "volume": 7580.0}, {"date": "2020-02-11", "close": 0.262276, "volume": 14412.0}, {"date": "2020-02-13", "close": 0.2575925, "volume": 21352.0}, {"date": "2020-02-14", "close": 0.2575925, "volume": 14551.0}, {"date": "2020-02-17", "close": 0.252909, "volume": 26839.0}, {"date": "2020-02-24", "close": 0.2482255, "volume": 50467.0}, {"date": "2020-02-25", "close": 0.2482255, "volume": 5338.0}, {"date": "2020-02-26", "close": 0.2294915, "volume": 9713.0}, {"date": "2020-02-27", "close": 0.2482255, "volume": 33637.0}, {"date": "2020-02-28", "close": 0.2482255, "volume": 19742.0}, {"date": "2020-03-02", "close": 0.224808, "volume": 64007.0}, {"date": "2020-03-03", "close": 0.2294915, "volume": 38012.0}, {"date": "2020-03-05", "close": 0.2294915, "volume": 34075.0}, {"date": "2020-03-09", "close": 0.2201245, "volume": 77677.0}, {"date": "2020-03-10", "close": 0.234175, "volume": 39627.0}, {"date": "2020-03-19", "close": 0.224808, "volume": 72595.0}, {"date": "2020-03-23", "close": 0.215441, "volume": 46973.0}, {"date": "2020-03-24", "close": 0.215441, "volume": 42703.0}, {"date": "2020-03-27", "close": 0.234175, "volume": 49672.0}, {"date": "2020-03-30", "close": 0.234175, "volume": 178564.0}, {"date": "2020-03-31", "close": 0.234175, "volume": 339.0}, {"date": "2020-04-02", "close": 0.2294915, "volume": 21352.0}, {"date": "2020-04-28", "close": 0.2201245, "volume": 75857.0}, {"date": "2020-04-29", "close": 0.224808, "volume": 95035.0}, {"date": "2020-04-30", "close": 0.234175, "volume": 122432.0}, {"date": "2020-05-04", "close": 0.215441, "volume": 18328.0}, {"date": "2020-05-05", "close": 0.234175, "volume": 2146.0}, {"date": "2020-05-07", "close": 0.234175, "volume": 2562.0}, {"date": "2020-05-14", "close": 0.224808, "volume": 73129.0}, {"date": "2020-05-15", "close": 0.234175, "volume": 34919.0}, {"date": "2020-05-20", "close": 0.234175, "volume": 28825.0}, {"date": "2020-05-21", "close": 0.2388585, "volume": 41178.0}, {"date": "2020-05-26", "close": 0.2388585, "volume": 4270.0}, {"date": "2020-05-27", "close": 0.2388585, "volume": 37365.0}, {"date": "2020-05-28", "close": 0.2388585, "volume": 1910.0}, {"date": "2020-06-01", "close": 0.243542, "volume": 160137.0}, {"date": "2020-06-03", "close": 0.2294915, "volume": 21416.0}, {"date": "2020-06-09", "close": 0.234175, "volume": 115298.0}, {"date": "2020-06-15", "close": 0.2294915, "volume": 21287.0}, {"date": "2020-06-16", "close": 0.2294915, "volume": 49336.0}, {"date": "2020-06-18", "close": 0.234175, "volume": 143970.0}, {"date": "2020-06-19", "close": 0.234175, "volume": 81163.0}, {"date": "2020-06-22", "close": 0.234175, "volume": 57649.0}, {"date": "2020-06-25", "close": 0.234175, "volume": 119245.0}, {"date": "2020-07-02", "close": 0.2201245, "volume": 16014.0}, {"date": "2020-07-07", "close": 0.234175, "volume": 21352.0}, {"date": "2020-07-09", "close": 0.206074, "volume": 29679.0}, {"date": "2020-07-13", "close": 0.224808, "volume": 4019.0}, {"date": "2020-07-14", "close": 0.224808, "volume": 49109.0}, {"date": "2020-07-21", "close": 0.234175, "volume": 32027.0}, {"date": "2020-07-27", "close": 0.243542, "volume": 158554.0}, {"date": "2020-07-28", "close": 0.234175, "volume": 138785.0}, {"date": "2020-07-29", "close": 0.234175, "volume": 71679.0}, {"date": "2020-08-04", "close": 0.234175, "volume": 129131.0}, {"date": "2020-08-05", "close": 0.234175, "volume": 82356.0}, {"date": "2020-08-06", "close": 0.234175, "volume": 32027.0}, {"date": "2020-08-07", "close": 0.243542, "volume": 3.0}, {"date": "2020-08-10", "close": 0.2482255, "volume": 37365.0}, {"date": "2020-08-14", "close": 0.2482255, "volume": 370971.0}, {"date": "2020-08-18", "close": 0.243542, "volume": 30934.0}, {"date": "2020-08-19", "close": 0.224808, "volume": 75824.0}, {"date": "2020-08-20", "close": 0.224808, "volume": 2135.0}, {"date": "2020-08-21", "close": 0.2388585, "volume": 96793.0}, {"date": "2020-08-25", "close": 0.206074, "volume": 566694.0}, {"date": "2020-08-26", "close": 0.206074, "volume": 150200.0}, {"date": "2020-08-27", "close": 0.206074, "volume": 242177.0}, {"date": "2020-08-28", "close": 0.2013905, "volume": 140600.0}, {"date": "2020-08-31", "close": 0.18734, "volume": 437933.0}, {"date": "2020-09-01", "close": 0.177973, "volume": 838609.0}, {"date": "2020-09-02", "close": 0.177973, "volume": 160137.0}, {"date": "2020-09-03", "close": 0.18734, "volume": 298048.0}, {"date": "2020-09-04", "close": 0.177973, "volume": 173791.0}, {"date": "2020-09-07", "close": 0.18734, "volume": 251599.0}, {"date": "2020-09-08", "close": 0.1732895, "volume": 275322.0}, {"date": "2020-09-09", "close": 0.18734, "volume": 399018.0}, {"date": "2020-09-10", "close": 0.177973, "volume": 100064.0}, {"date": "2020-09-11", "close": 0.177973, "volume": 53379.0}, {"date": "2020-09-14", "close": 0.177973, "volume": 775479.0}, {"date": "2020-09-15", "close": 0.177973, "volume": 80826.0}, {"date": "2020-09-16", "close": 0.168606, "volume": 305327.0}, {"date": "2020-09-17", "close": 0.1732895, "volume": 53379.0}, {"date": "2020-09-21", "close": 0.177973, "volume": 53379.0}, {"date": "2020-09-22", "close": 0.168606, "volume": 73663.0}, {"date": "2020-09-23", "close": 0.1639225, "volume": 390930.0}, {"date": "2020-09-24", "close": 0.177973, "volume": 1244.0}, {"date": "2020-09-25", "close": 0.1732895, "volume": 5770.0}, {"date": "2020-09-28", "close": 0.177973, "volume": 105244.0}, {"date": "2020-09-29", "close": 0.1826565, "volume": 52525.0}, {"date": "2020-09-30", "close": 0.177973, "volume": 139612.0}, {"date": "2020-10-01", "close": 0.1732895, "volume": 39500.0}, {"date": "2020-10-05", "close": 0.18734, "volume": 3123.0}, {"date": "2020-10-07", "close": 0.1732895, "volume": 317352.0}, {"date": "2020-10-08", "close": 0.1732895, "volume": 1065460.0}, {"date": "2020-10-09", "close": 0.177973, "volume": 229962.0}, {"date": "2020-10-12", "close": 0.177973, "volume": 372865.0}, {"date": "2020-10-13", "close": 0.1732895, "volume": 288246.0}, {"date": "2020-10-14", "close": 0.168606, "volume": 409950.0}, {"date": "2020-10-15", "close": 0.168606, "volume": 234676.0}, {"date": "2020-10-19", "close": 0.177973, "volume": 53379.0}, {"date": "2020-10-20", "close": 0.177973, "volume": 96290.0}, {"date": "2020-10-21", "close": 0.177973, "volume": 64055.0}, {"date": "2020-10-26", "close": 0.177973, "volume": 32431.0}, {"date": "2020-10-27", "close": 0.1826565, "volume": 270630.0}, {"date": "2020-10-29", "close": 0.177973, "volume": 105867.0}, {"date": "2020-10-30", "close": 0.1826565, "volume": 77311.0}, {"date": "2020-11-02", "close": 0.1826565, "volume": 68937.0}, {"date": "2020-11-03", "close": 0.177973, "volume": 29611.0}, {"date": "2020-11-04", "close": 0.1826565, "volume": 55333.0}, {"date": "2020-11-09", "close": 0.1826565, "volume": 3203.0}, {"date": "2020-11-10", "close": 0.1826565, "volume": 52699.0}, {"date": "2020-11-13", "close": 0.177973, "volume": 53379.0}, {"date": "2020-11-18", "close": 0.177973, "volume": 18683.0}, {"date": "2020-11-19", "close": 0.177973, "volume": 40034.0}, {"date": "2020-11-20", "close": 0.1732895, "volume": 74730.0}, {"date": "2020-11-23", "close": 0.1732895, "volume": 425919.0}, {"date": "2020-11-24", "close": 0.168606, "volume": 106758.0}, {"date": "2020-11-25", "close": 0.168606, "volume": 501218.0}, {"date": "2020-11-26", "close": 0.177973, "volume": 214201.0}, {"date": "2020-11-27", "close": 0.18734, "volume": 102566.0}, {"date": "2020-11-30", "close": 0.1826565, "volume": 113274.0}, {"date": "2020-12-01", "close": 0.1826565, "volume": 2814.0}, {"date": "2020-12-02", "close": 0.1826565, "volume": 10693.0}, {"date": "2020-12-04", "close": 0.18734, "volume": 406922.0}, {"date": "2020-12-08", "close": 0.18734, "volume": 6546.0}, {"date": "2020-12-09", "close": 0.18734, "volume": 102874.0}, {"date": "2020-12-10", "close": 0.196707, "volume": 217624.0}, {"date": "2020-12-11", "close": 0.18734, "volume": 87897.0}, {"date": "2020-12-14", "close": 0.196707, "volume": 270097.0}, {"date": "2020-12-15", "close": 0.18734, "volume": 88836.0}, {"date": "2020-12-16", "close": 0.1826565, "volume": 138785.0}, {"date": "2020-12-17", "close": 0.1826565, "volume": 13398.0}, {"date": "2020-12-18", "close": 0.177973, "volume": 64055.0}, {"date": "2020-12-21", "close": 0.177973, "volume": 47879.0}, {"date": "2020-12-22", "close": 0.177973, "volume": 9723.0}, {"date": "2020-12-23", "close": 0.177973, "volume": 13345.0}, {"date": "2020-12-29", "close": 0.177973, "volume": 53379.0}, {"date": "2020-12-31", "close": 0.177973, "volume": 118501.0}, {"date": "2021-01-04", "close": 0.177973, "volume": 47961.0}, {"date": "2021-01-05", "close": 0.177973, "volume": 69899.0}, {"date": "2021-01-06", "close": 0.1826565, "volume": 71679.0}, {"date": "2021-01-08", "close": 0.177973, "volume": 122771.0}, {"date": "2021-01-11", "close": 0.1732895, "volume": 13558.0}, {"date": "2021-01-13", "close": 0.168606, "volume": 114841.0}, {"date": "2021-01-15", "close": 0.168606, "volume": 6672.0}, {"date": "2021-01-18", "close": 0.168606, "volume": 126865.0}, {"date": "2021-01-19", "close": 0.168606, "volume": 2885.0}, {"date": "2021-01-20", "close": 0.1732895, "volume": 53379.0}, {"date": "2021-01-21", "close": 0.159239, "volume": 64055.0}, {"date": "2021-01-22", "close": 0.1639225, "volume": 138785.0}, {"date": "2021-01-25", "close": 0.159239, "volume": 67791.0}, {"date": "2021-01-27", "close": 0.1545555, "volume": 122641.0}, {"date": "2021-01-29", "close": 0.159239, "volume": 42833.0}, {"date": "2021-02-01", "close": 0.159239, "volume": 463476.0}, {"date": "2021-02-02", "close": 0.1358215, "volume": 14626.0}, {"date": "2021-02-03", "close": 0.149872, "volume": 52845.0}, {"date": "2021-02-04", "close": 0.140505, "volume": 75264.0}, {"date": "2021-02-05", "close": 0.1358215, "volume": 180527.0}, {"date": "2021-02-08", "close": 0.1358215, "volume": 200306.0}, {"date": "2021-02-09", "close": 0.1358215, "volume": 92033.0}, {"date": "2021-02-10", "close": 0.140505, "volume": 66756.0}, {"date": "2021-02-12", "close": 0.140505, "volume": 46307.0}, {"date": "2021-02-15", "close": 0.159239, "volume": 187028.0}, {"date": "2021-02-16", "close": 0.159239, "volume": 190.0}, {"date": "2021-02-18", "close": 0.1639225, "volume": 148273.0}, {"date": "2021-02-19", "close": 0.149872, "volume": 96082.0}, {"date": "2021-02-22", "close": 0.159239, "volume": 85406.0}, {"date": "2021-02-23", "close": 0.1545555, "volume": 266894.0}, {"date": "2021-02-25", "close": 0.1545555, "volume": 16620.0}, {"date": "2021-03-01", "close": 0.140505, "volume": 430721.0}, {"date": "2021-03-02", "close": 0.1358215, "volume": 171861.0}, {"date": "2021-03-04", "close": 0.131138, "volume": 356357.0}, {"date": "2021-03-05", "close": 0.1264545, "volume": 294245.0}, {"date": "2021-03-08", "close": 0.121771, "volume": 197203.0}, {"date": "2021-03-09", "close": 0.131138, "volume": 53379.0}, {"date": "2021-03-10", "close": 0.131138, "volume": 74730.0}, {"date": "2021-03-12", "close": 0.140505, "volume": 167610.0}, {"date": "2021-03-16", "close": 0.1358215, "volume": 48041.0}, {"date": "2021-03-18", "close": 0.1264545, "volume": 35871.0}, {"date": "2021-03-19", "close": 0.131138, "volume": 40568.0}, {"date": "2021-03-22", "close": 0.1264545, "volume": 67257.0}, {"date": "2021-03-23", "close": 0.121771, "volume": 98993.0}, {"date": "2021-03-24", "close": 0.1170875, "volume": 300866.0}, {"date": "2021-03-25", "close": 0.121771, "volume": 21352.0}, {"date": "2021-03-30", "close": 0.121771, "volume": 16014.0}, {"date": "2021-03-31", "close": 0.112404, "volume": 106963.0}, {"date": "2021-04-07", "close": 0.131138, "volume": 125985.0}, {"date": "2021-04-09", "close": 0.131138, "volume": 2534.0}, {"date": "2021-04-14", "close": 0.131138, "volume": 64055.0}, {"date": "2021-04-15", "close": 0.131138, "volume": 36298.0}, {"date": "2021-04-19", "close": 0.131138, "volume": 3630.0}, {"date": "2021-04-20", "close": 0.1170875, "volume": 312992.0}, {"date": "2021-04-21", "close": 0.131138, "volume": 183676.0}, {"date": "2021-04-22", "close": 0.1170875, "volume": 530778.0}, {"date": "2021-04-23", "close": 0.1170875, "volume": 370036.0}, {"date": "2021-04-26", "close": 0.112404, "volume": 213516.0}, {"date": "2021-04-27", "close": 0.121771, "volume": 108411.0}, {"date": "2021-04-28", "close": 0.1170875, "volume": 120636.0}, {"date": "2021-04-29", "close": 0.1170875, "volume": 273280.0}, {"date": "2021-04-30", "close": 0.112404, "volume": 152400.0}, {"date": "2021-05-03", "close": 0.112404, "volume": 101420.0}, {"date": "2021-05-05", "close": 0.112404, "volume": 108803.0}, {"date": "2021-05-06", "close": 0.112404, "volume": 61699.0}, {"date": "2021-05-07", "close": 0.112404, "volume": 15396.0}, {"date": "2021-05-13", "close": 0.112404, "volume": 4883.0}, {"date": "2021-05-14", "close": 0.112404, "volume": 112096.0}, {"date": "2021-05-17", "close": 0.112404, "volume": 80068.0}, {"date": "2021-05-19", "close": 0.112404, "volume": 4697.0}, {"date": "2021-05-21", "close": 0.121771, "volume": 57254.0}, {"date": "2021-05-24", "close": 0.121771, "volume": 8210.0}, {"date": "2021-05-25", "close": 0.1264545, "volume": 107897.0}, {"date": "2021-05-26", "close": 0.121771, "volume": 44707.0}, {"date": "2021-05-28", "close": 0.140505, "volume": 24170.0}, {"date": "2021-05-31", "close": 0.1358215, "volume": 644807.0}, {"date": "2021-06-01", "close": 0.131138, "volume": 9984.0}, {"date": "2021-06-02", "close": 0.1264545, "volume": 240674.0}, {"date": "2021-06-03", "close": 0.1170875, "volume": 185433.0}, {"date": "2021-06-04", "close": 0.112404, "volume": 66092.0}, {"date": "2021-06-07", "close": 0.1170875, "volume": 85406.0}, {"date": "2021-06-08", "close": 0.112404, "volume": 227534.0}, {"date": "2021-06-21", "close": 0.121771, "volume": 128660.0}, {"date": "2021-06-22", "close": 0.112404, "volume": 117434.0}, {"date": "2021-06-23", "close": 0.112404, "volume": 826895.0}, {"date": "2021-06-24", "close": 0.112404, "volume": 122777.0}, {"date": "2021-06-25", "close": 0.112404, "volume": 176046.0}, {"date": "2021-06-28", "close": 0.1170875, "volume": 233424.0}, {"date": "2021-06-29", "close": 0.1170875, "volume": 68830.0}, {"date": "2021-06-30", "close": 0.121771, "volume": 278816.0}, {"date": "2021-07-02", "close": 0.131138, "volume": 85406.0}, {"date": "2021-07-05", "close": 0.131138, "volume": 117434.0}, {"date": "2021-07-09", "close": 0.121771, "volume": 210408.0}, {"date": "2021-07-15", "close": 0.1170875, "volume": 192164.0}, {"date": "2021-07-19", "close": 0.1170875, "volume": 21352.0}, {"date": "2021-07-20", "close": 0.1170875, "volume": 56320.0}, {"date": "2021-07-23", "close": 0.112404, "volume": 121277.0}, {"date": "2021-07-27", "close": 0.1264545, "volume": 106758.0}, {"date": "2021-07-29", "close": 0.131138, "volume": 200373.0}, {"date": "2021-07-30", "close": 0.131138, "volume": 227188.0}, {"date": "2021-08-03", "close": 0.131138, "volume": 71528.0}, {"date": "2021-08-06", "close": 0.140505, "volume": 368193.0}, {"date": "2021-08-09", "close": 0.131138, "volume": 9462.0}, {"date": "2021-08-11", "close": 0.1170875, "volume": 102434.0}, {"date": "2021-08-12", "close": 0.1077205, "volume": 74730.0}, {"date": "2021-08-13", "close": 0.112404, "volume": 57568.0}, {"date": "2021-08-16", "close": 0.1077205, "volume": 49190.0}, {"date": "2021-08-19", "close": 0.112404, "volume": 34522.0}, {"date": "2021-08-20", "close": 0.1077205, "volume": 53379.0}, {"date": "2021-08-24", "close": 0.121771, "volume": 80068.0}, {"date": "2021-09-01", "close": 0.11, "volume": 30423.0}, {"date": "2021-09-02", "close": 0.115, "volume": 157019.0}, {"date": "2021-09-06", "close": 0.115, "volume": 58191.0}, {"date": "2021-09-07", "close": 0.11, "volume": 36673.0}, {"date": "2021-09-08", "close": 0.11, "volume": 285876.0}, {"date": "2021-09-10", "close": 0.11, "volume": 287756.0}, {"date": "2021-09-13", "close": 0.11, "volume": 99992.0}, {"date": "2021-09-14", "close": 0.11, "volume": 287000.0}, {"date": "2021-09-20", "close": 0.115, "volume": 5906.0}, {"date": "2021-09-21", "close": 0.115, "volume": 69094.0}, {"date": "2021-09-22", "close": 0.12, "volume": 475749.0}, {"date": "2021-09-23", "close": 0.11, "volume": 318289.0}, {"date": "2021-09-24", "close": 0.105, "volume": 1031747.0}, {"date": "2021-09-27", "close": 0.105, "volume": 225000.0}, {"date": "2021-09-28", "close": 0.105, "volume": 200753.0}, {"date": "2021-09-29", "close": 0.11, "volume": 261489.0}, {"date": "2021-10-04", "close": 0.11, "volume": 25000.0}, {"date": "2021-10-11", "close": 0.11, "volume": 200000.0}, {"date": "2021-10-14", "close": 0.1, "volume": 25970.0}, {"date": "2021-10-15", "close": 0.1, "volume": 25000.0}, {"date": "2021-10-19", "close": 0.105, "volume": 32394.0}, {"date": "2021-10-21", "close": 0.105, "volume": 75000.0}, {"date": "2021-10-26", "close": 0.105, "volume": 90000.0}, {"date": "2021-10-27", "close": 0.105, "volume": 251616.0}, {"date": "2021-10-28", "close": 0.105, "volume": 110919.0}, {"date": "2021-10-29", "close": 0.105, "volume": 99046.0}, {"date": "2021-11-01", "close": 0.1, "volume": 50000.0}, {"date": "2021-11-03", "close": 0.1, "volume": 50000.0}, {"date": "2021-11-04", "close": 0.105, "volume": 59523.0}, {"date": "2021-11-05", "close": 0.096, "volume": 48355.0}, {"date": "2021-11-11", "close": 0.1, "volume": 176312.0}, {"date": "2021-11-12", "close": 0.1, "volume": 8481.0}, {"date": "2021-11-17", "close": 0.098, "volume": 25000.0}, {"date": "2021-11-19", "close": 0.105, "volume": 8591.0}, {"date": "2021-11-23", "close": 0.095, "volume": 262229.0}, {"date": "2021-11-26", "close": 0.1, "volume": 425204.0}, {"date": "2021-12-06", "close": 0.095, "volume": 1459.0}, {"date": "2021-12-07", "close": 0.087, "volume": 217801.0}, {"date": "2021-12-08", "close": 0.091, "volume": 943756.0}, {"date": "2021-12-14", "close": 0.088, "volume": 560148.0}, {"date": "2021-12-15", "close": 0.083, "volume": 778757.0}, {"date": "2021-12-16", "close": 0.083, "volume": 204366.0}, {"date": "2021-12-17", "close": 0.085, "volume": 15625.0}, {"date": "2021-12-20", "close": 0.085, "volume": 113476.0}, {"date": "2021-12-22", "close": 0.085, "volume": 305000.0}, {"date": "2021-12-30", "close": 0.088, "volume": 46666.0}, {"date": "2021-12-31", "close": 0.09, "volume": 38918.0}, {"date": "2022-01-04", "close": 0.09, "volume": 21963.0}, {"date": "2022-01-05", "close": 0.089, "volume": 17992.0}, {"date": "2022-01-11", "close": 0.084, "volume": 11904.0}, {"date": "2022-01-12", "close": 0.083, "volume": 4050.0}, {"date": "2022-01-24", "close": 0.078, "volume": 267286.0}, {"date": "2022-01-25", "close": 0.075, "volume": 6800.0}, {"date": "2022-01-31", "close": 0.078, "volume": 3590.0}, {"date": "2022-02-01", "close": 0.078, "volume": 34669.0}, {"date": "2022-02-07", "close": 0.073, "volume": 13698.0}, {"date": "2022-02-09", "close": 0.07, "volume": 60319.0}, {"date": "2022-02-11", "close": 0.075, "volume": 2207.0}, {"date": "2022-02-14", "close": 0.075, "volume": 80000.0}, {"date": "2022-02-15", "close": 0.072, "volume": 9204.0}, {"date": "2022-02-23", "close": 0.069, "volume": 40000.0}, {"date": "2022-03-01", "close": 0.068, "volume": 325000.0}, {"date": "2022-03-02", "close": 0.065, "volume": 534098.0}, {"date": "2022-03-03", "close": 0.068, "volume": 100000.0}, {"date": "2022-03-07", "close": 0.062, "volume": 260626.0}, {"date": "2022-03-10", "close": 0.062, "volume": 360111.0}, {"date": "2022-03-14", "close": 0.06, "volume": 155592.0}, {"date": "2022-03-15", "close": 0.058, "volume": 17000.0}, {"date": "2022-03-16", "close": 0.067, "volume": 285083.0}, {"date": "2022-03-17", "close": 0.058, "volume": 25000.0}, {"date": "2022-03-18", "close": 0.059, "volume": 216949.0}, {"date": "2022-03-21", "close": 0.059, "volume": 204865.0}, {"date": "2022-03-25", "close": 0.06, "volume": 181883.0}, {"date": "2022-03-30", "close": 0.059, "volume": 389483.0}, {"date": "2022-04-04", "close": 0.059, "volume": 114699.0}, {"date": "2022-04-05", "close": 0.059, "volume": 215540.0}, {"date": "2022-04-06", "close": 0.058, "volume": 1556163.0}, {"date": "2022-04-07", "close": 0.058, "volume": 12455.0}, {"date": "2022-04-11", "close": 0.064, "volume": 108652.0}, {"date": "2022-04-13", "close": 0.064, "volume": 4400.0}, {"date": "2022-04-14", "close": 0.061, "volume": 4400.0}, {"date": "2022-04-22", "close": 0.058, "volume": 5440.0}, {"date": "2022-05-03", "close": 0.056, "volume": 3212.0}, {"date": "2022-05-05", "close": 0.055, "volume": 170614.0}, {"date": "2022-05-06", "close": 0.05, "volume": 306187.0}, {"date": "2022-05-16", "close": 0.055, "volume": 15600.0}, {"date": "2022-05-24", "close": 0.052, "volume": 126694.0}, {"date": "2022-05-25", "close": 0.06, "volume": 100000.0}, {"date": "2022-05-26", "close": 0.06, "volume": 24544.0}, {"date": "2022-06-03", "close": 0.058, "volume": 80000.0}, {"date": "2022-06-06", "close": 0.055, "volume": 20000.0}, {"date": "2022-06-09", "close": 0.045, "volume": 43710.0}, {"date": "2022-06-10", "close": 0.049, "volume": 20000.0}, {"date": "2022-07-11", "close": 0.049, "volume": 60000.0}, {"date": "2022-07-12", "close": 0.05, "volume": 7500.0}, {"date": "2022-07-13", "close": 0.051, "volume": 45000.0}, {"date": "2022-07-14", "close": 0.053, "volume": 2000.0}, {"date": "2022-07-22", "close": 0.053, "volume": 12559.0}, {"date": "2022-08-04", "close": 0.055, "volume": 35000.0}, {"date": "2022-08-11", "close": 0.06, "volume": 30000.0}, {"date": "2022-08-15", "close": 0.062, "volume": 40000.0}, {"date": "2022-08-18", "close": 0.062, "volume": 60000.0}, {"date": "2022-08-24", "close": 0.06, "volume": 101363.0}, {"date": "2022-09-15", "close": 0.065, "volume": 10000.0}, {"date": "2022-09-20", "close": 0.065, "volume": 5200.0}, {"date": "2022-09-27", "close": 0.053, "volume": 10000.0}, {"date": "2022-09-30", "close": 0.053, "volume": 53765.0}, {"date": "2022-10-06", "close": 0.065, "volume": 120000.0}, {"date": "2022-10-21", "close": 0.067, "volume": 60660.0}, {"date": "2022-11-02", "close": 0.067, "volume": 75231.0}, {"date": "2022-11-03", "close": 0.067, "volume": 298707.0}, {"date": "2022-11-08", "close": 0.067, "volume": 11.0}, {"date": "2022-11-15", "close": 0.067, "volume": 40591.0}, {"date": "2022-11-16", "close": 0.067, "volume": 430298.0}, {"date": "2022-11-18", "close": 0.063, "volume": 484500.0}, {"date": "2022-11-24", "close": 0.062, "volume": 100000.0}, {"date": "2022-11-25", "close": 0.063, "volume": 10909.0}, {"date": "2022-11-28", "close": 0.063, "volume": 68000.0}, {"date": "2022-11-29", "close": 0.061, "volume": 15872.0}, {"date": "2022-12-01", "close": 0.062, "volume": 78000.0}, {"date": "2022-12-02", "close": 0.063, "volume": 24000.0}, {"date": "2022-12-06", "close": 0.063, "volume": 28000.0}, {"date": "2022-12-09", "close": 0.07, "volume": 220602.0}, {"date": "2022-12-14", "close": 0.064, "volume": 150002.0}, {"date": "2022-12-29", "close": 0.064, "volume": 22000.0}, {"date": "2022-12-30", "close": 0.063, "volume": 212077.0}, {"date": "2023-01-03", "close": 0.063, "volume": 123873.0}, {"date": "2023-01-05", "close": 0.063, "volume": 29127.0}, {"date": "2023-01-09", "close": 0.064, "volume": 177272.0}, {"date": "2023-01-19", "close": 0.065, "volume": 12000.0}, {"date": "2023-01-20", "close": 0.065, "volume": 25500.0}, {"date": "2023-01-30", "close": 0.065, "volume": 50111.0}, {"date": "2023-02-02", "close": 0.068, "volume": 37735.0}, {"date": "2023-02-13", "close": 0.07, "volume": 17000.0}, {"date": "2023-02-20", "close": 0.07, "volume": 1489463.0}, {"date": "2023-02-21", "close": 0.074, "volume": 507499.0}, {"date": "2023-02-22", "close": 0.074, "volume": 857767.0}, {"date": "2023-02-23", "close": 0.07, "volume": 1219852.0}, {"date": "2023-02-24", "close": 0.07, "volume": 800000.0}, {"date": "2023-02-27", "close": 0.07, "volume": 459075.0}, {"date": "2023-02-28", "close": 0.065, "volume": 986810.0}, {"date": "2023-03-01", "close": 0.069, "volume": 754606.0}, {"date": "2023-03-02", "close": 0.062, "volume": 191891.0}, {"date": "2023-03-03", "close": 0.065, "volume": 366302.0}, {"date": "2023-03-07", "close": 0.07, "volume": 89820.0}, {"date": "2023-03-08", "close": 0.067, "volume": 51000.0}, {"date": "2023-03-09", "close": 0.065, "volume": 279274.0}, {"date": "2023-03-13", "close": 0.061, "volume": 100000.0}, {"date": "2023-03-14", "close": 0.061, "volume": 51000.0}, {"date": "2023-03-16", "close": 0.062, "volume": 127318.0}, {"date": "2023-03-20", "close": 0.062, "volume": 391777.0}, {"date": "2023-03-23", "close": 0.06, "volume": 157213.0}, {"date": "2023-03-24", "close": 0.059, "volume": 33765.0}, {"date": "2023-03-28", "close": 0.061, "volume": 8360.0}, {"date": "2023-03-29", "close": 0.062, "volume": 34499.0}, {"date": "2023-04-03", "close": 0.065, "volume": 479642.0}, {"date": "2023-04-05", "close": 0.065, "volume": 49879.0}, {"date": "2023-04-06", "close": 0.062, "volume": 1425302.0}, {"date": "2023-04-11", "close": 0.061, "volume": 39000.0}, {"date": "2023-04-12", "close": 0.064, "volume": 500000.0}, {"date": "2023-04-13", "close": 0.064, "volume": 290330.0}, {"date": "2023-04-14", "close": 0.064, "volume": 40330.0}, {"date": "2023-04-18", "close": 0.066, "volume": 682845.0}, {"date": "2023-04-19", "close": 0.07, "volume": 786072.0}, {"date": "2023-04-20", "close": 0.065, "volume": 17693.0}, {"date": "2023-04-21", "close": 0.064, "volume": 8000.0}, {"date": "2023-04-24", "close": 0.062, "volume": 94022.0}, {"date": "2023-04-27", "close": 0.062, "volume": 5978.0}, {"date": "2023-05-01", "close": 0.062, "volume": 48387.0}, {"date": "2023-05-05", "close": 0.06, "volume": 5000.0}, {"date": "2023-05-08", "close": 0.06, "volume": 3.0}, {"date": "2023-05-15", "close": 0.059, "volume": 1.0}, {"date": "2023-05-22", "close": 0.045, "volume": 101557.0}, {"date": "2023-05-23", "close": 0.046, "volume": 20048.0}, {"date": "2023-05-24", "close": 0.047, "volume": 7143.0}, {"date": "2023-05-25", "close": 0.048, "volume": 15000.0}, {"date": "2023-05-26", "close": 0.048, "volume": 10000.0}, {"date": "2023-05-29", "close": 0.045, "volume": 75594.0}, {"date": "2023-05-30", "close": 0.045, "volume": 110625.0}, {"date": "2023-05-31", "close": 0.042, "volume": 175808.0}, {"date": "2023-06-06", "close": 0.039, "volume": 50000.0}, {"date": "2023-06-08", "close": 0.036, "volume": 49068.0}, {"date": "2023-06-09", "close": 0.036, "volume": 24092.0}, {"date": "2023-06-13", "close": 0.023, "volume": 316552.0}, {"date": "2023-06-14", "close": 0.028, "volume": 193503.0}, {"date": "2023-06-15", "close": 0.027, "volume": 367431.0}, {"date": "2023-06-16", "close": 0.027, "volume": 19000.0}, {"date": "2023-06-19", "close": 0.026, "volume": 186200.0}, {"date": "2023-06-20", "close": 0.029, "volume": 40000.0}, {"date": "2023-06-22", "close": 0.027, "volume": 20000.0}, {"date": "2023-06-26", "close": 0.027, "volume": 110000.0}, {"date": "2023-06-29", "close": 0.025, "volume": 121273.0}, {"date": "2023-06-30", "close": 0.025, "volume": 102341.0}, {"date": "2023-07-04", "close": 0.026, "volume": 55003.0}, {"date": "2023-07-06", "close": 0.026, "volume": 39009.0}, {"date": "2023-07-07", "close": 0.026, "volume": 12000.0}, {"date": "2023-07-14", "close": 0.026, "volume": 52908.0}, {"date": "2023-07-17", "close": 0.028, "volume": 15039.0}, {"date": "2023-07-18", "close": 0.026, "volume": 10000.0}, {"date": "2023-07-24", "close": 0.032, "volume": 84875.0}, {"date": "2023-07-25", "close": 0.037, "volume": 84000.0}, {"date": "2023-07-26", "close": 0.039, "volume": 41000.0}, {"date": "2023-07-27", "close": 0.043, "volume": 39000.0}, {"date": "2023-07-28", "close": 0.044, "volume": 39000.0}, {"date": "2023-07-31", "close": 0.048, "volume": 29000.0}, {"date": "2023-08-01", "close": 0.042, "volume": 82300.0}, {"date": "2023-08-02", "close": 0.042, "volume": 25003.0}, {"date": "2023-08-03", "close": 0.042, "volume": 1.0}, {"date": "2023-08-11", "close": 0.04, "volume": 15000.0}, {"date": "2023-08-15", "close": 0.04, "volume": 15000.0}, {"date": "2023-08-24", "close": 0.039, "volume": 15000.0}, {"date": "2023-09-01", "close": 0.031, "volume": 28765.0}, {"date": "2023-09-20", "close": 0.031, "volume": 14.0}, {"date": "2023-09-29", "close": 0.034, "volume": 112631.0}, {"date": "2023-10-04", "close": 0.028, "volume": 32003.0}, {"date": "2023-10-05", "close": 0.028, "volume": 133455.0}, {"date": "2023-10-10", "close": 0.028, "volume": 69000.0}, {"date": "2023-10-13", "close": 0.026, "volume": 112700.0}, {"date": "2023-10-20", "close": 0.026, "volume": 7500.0}, {"date": "2023-10-23", "close": 0.025, "volume": 39000.0}, {"date": "2023-10-25", "close": 0.024, "volume": 40000.0}, {"date": "2023-10-27", "close": 0.024, "volume": 300735.0}, {"date": "2023-11-16", "close": 0.02, "volume": 8310.0}, {"date": "2023-11-21", "close": 0.024, "volume": 231666.0}, {"date": "2023-12-04", "close": 0.024, "volume": 60000.0}, {"date": "2023-12-08", "close": 0.022, "volume": 21690.0}, {"date": "2023-12-11", "close": 0.023, "volume": 48324.0}, {"date": "2024-01-19", "close": 0.023, "volume": 66676.0}, {"date": "2024-02-08", "close": 0.019, "volume": 110311.0}, {"date": "2024-02-29", "close": 0.016, "volume": 32110.0}, {"date": "2024-03-01", "close": 0.015, "volume": 119126.0}, {"date": "2024-03-06", "close": 0.015, "volume": 80874.0}, {"date": "2024-03-07", "close": 0.015, "volume": 150000.0}, {"date": "2024-03-11", "close": 0.015, "volume": 370000.0}, {"date": "2024-03-13", "close": 0.015, "volume": 176000.0}, {"date": "2024-03-18", "close": 0.011, "volume": 133577.0}, {"date": "2024-03-21", "close": 0.012, "volume": 40000.0}, {"date": "2024-03-26", "close": 0.012, "volume": 4.0}, {"date": "2024-03-27", "close": 0.015, "volume": 150000.0}, {"date": "2024-04-02", "close": 0.013, "volume": 90167.0}, {"date": "2024-04-08", "close": 0.014, "volume": 100000.0}, {"date": "2024-04-15", "close": 0.013, "volume": 19833.0}, {"date": "2024-04-22", "close": 0.014, "volume": 11133.0}, {"date": "2024-04-29", "close": 0.017, "volume": 264850.0}, {"date": "2024-04-30", "close": 0.017, "volume": 1852.0}, {"date": "2024-05-07", "close": 0.017, "volume": 10000.0}, {"date": "2024-05-15", "close": 0.016, "volume": 200000.0}, {"date": "2024-05-16", "close": 0.016, "volume": 68147.0}, {"date": "2024-05-17", "close": 0.018, "volume": 166666.0}, {"date": "2024-05-20", "close": 0.015, "volume": 57142.0}, {"date": "2024-05-24", "close": 0.015, "volume": 200000.0}, {"date": "2024-05-27", "close": 0.016, "volume": 10000.0}, {"date": "2024-05-28", "close": 0.015, "volume": 42500.0}, {"date": "2024-05-29", "close": 0.012, "volume": 220000.0}, {"date": "2024-05-30", "close": 0.014, "volume": 287197.0}, {"date": "2024-05-31", "close": 0.013, "volume": 180000.0}, {"date": "2024-06-05", "close": 0.014, "volume": 100054.0}, {"date": "2024-06-11", "close": 0.011, "volume": 30000.0}, {"date": "2024-06-12", "close": 0.01, "volume": 85065.0}, {"date": "2024-06-14", "close": 0.011, "volume": 592300.0}, {"date": "2024-06-17", "close": 0.011, "volume": 1194927.0}, {"date": "2024-06-19", "close": 0.01, "volume": 501273.0}, {"date": "2024-06-24", "close": 0.009, "volume": 45500.0}, {"date": "2024-06-25", "close": 0.008, "volume": 89970.0}, {"date": "2024-06-27", "close": 0.009, "volume": 125240.0}, {"date": "2024-06-28", "close": 0.008, "volume": 399977.0}, {"date": "2024-07-04", "close": 0.008, "volume": 200000.0}, {"date": "2024-07-09", "close": 0.008, "volume": 200000.0}, {"date": "2024-07-17", "close": 0.009, "volume": 100558.0}, {"date": "2024-07-18", "close": 0.01, "volume": 224442.0}, {"date": "2024-07-31", "close": 0.008, "volume": 250026.0}, {"date": "2024-08-01", "close": 0.008, "volume": 12667.0}, {"date": "2024-08-09", "close": 0.007, "volume": 145001.0}, {"date": "2024-08-13", "close": 0.008, "volume": 500000.0}, {"date": "2024-08-20", "close": 0.006, "volume": 250000.0}, {"date": "2024-08-21", "close": 0.006, "volume": 331500.0}, {"date": "2024-08-26", "close": 0.006, "volume": 1055000.0}, {"date": "2024-08-29", "close": 0.006, "volume": 5.0}, {"date": "2024-09-03", "close": 0.006, "volume": 4.0}, {"date": "2024-09-16", "close": 0.008, "volume": 101299.0}, {"date": "2024-09-18", "close": 0.006, "volume": 297241.0}, {"date": "2024-09-25", "close": 0.006, "volume": 53765.0}, {"date": "2024-09-27", "close": 0.006, "volume": 20351.0}, {"date": "2024-10-01", "close": 0.008, "volume": 268969.0}, {"date": "2024-10-11", "close": 0.008, "volume": 86584.0}, {"date": "2024-10-24", "close": 0.007, "volume": 142857.0}, {"date": "2024-10-29", "close": 0.007, "volume": 110000.0}, {"date": "2024-11-06", "close": 0.006, "volume": 167272.0}, {"date": "2024-11-08", "close": 0.006, "volume": 100000.0}, {"date": "2024-11-11", "close": 0.006, "volume": 166666.0}, {"date": "2024-11-12", "close": 0.006, "volume": 608338.0}, {"date": "2024-11-15", "close": 0.006, "volume": 544945.0}, {"date": "2024-11-18", "close": 0.006, "volume": 166666.0}, {"date": "2024-11-19", "close": 0.006, "volume": 121827.0}, {"date": "2024-11-26", "close": 0.006, "volume": 253517.0}, {"date": "2024-11-29", "close": 0.008, "volume": 921967.0}, {"date": "2024-12-03", "close": 0.0085, "volume": 329153.0}, {"date": "2024-12-04", "close": 0.009, "volume": 265847.0}, {"date": "2024-12-06", "close": 0.009, "volume": 82255.0}, {"date": "2024-12-09", "close": 0.009, "volume": 151999.0}, {"date": "2024-12-11", "close": 0.009, "volume": 140000.0}, {"date": "2025-01-06", "close": 0.007, "volume": 5343.0}, {"date": "2025-01-20", "close": 0.006, "volume": 236086.0}, {"date": "2025-01-29", "close": 0.007, "volume": 128571.0}, {"date": "2025-01-31", "close": 0.007, "volume": 157142.0}, {"date": "2025-02-03", "close": 0.005, "volume": 30000.0}, {"date": "2025-02-07", "close": 0.006, "volume": 150000.0}, {"date": "2025-02-11", "close": 0.005, "volume": 308762.0}, {"date": "2025-02-12", "close": 0.005, "volume": 2862.0}, {"date": "2025-02-17", "close": 0.005, "volume": 450000.0}, {"date": "2025-02-19", "close": 0.005, "volume": 149060.0}, {"date": "2025-02-20", "close": 0.005, "volume": 150000.0}, {"date": "2025-02-25", "close": 0.005, "volume": 475000.0}, {"date": "2025-02-27", "close": 0.007, "volume": 320000.0}, {"date": "2025-02-28", "close": 0.007, "volume": 105000.0}, {"date": "2025-03-03", "close": 0.006, "volume": 30000.0}, {"date": "2025-03-07", "close": 0.007, "volume": 390149.0}, {"date": "2025-03-13", "close": 0.007, "volume": 17999.0}, {"date": "2025-03-19", "close": 0.007, "volume": 342001.0}, {"date": "2025-03-20", "close": 0.006, "volume": 613694.0}, {"date": "2025-03-24", "close": 0.007, "volume": 75000.0}, {"date": "2025-04-01", "close": 0.007, "volume": 100000.0}, {"date": "2025-04-02", "close": 0.006, "volume": 57142.0}, {"date": "2025-04-04", "close": 0.006, "volume": 200000.0}, {"date": "2025-04-07", "close": 0.006, "volume": 295830.0}, {"date": "2025-04-08", "close": 0.006, "volume": 25999.0}, {"date": "2025-04-09", "close": 0.006, "volume": 100000.0}, {"date": "2025-04-14", "close": 0.005, "volume": 135170.0}, {"date": "2025-04-22", "close": 0.007, "volume": 570000.0}, {"date": "2025-04-23", "close": 0.008, "volume": 790886.0}, {"date": "2025-04-24", "close": 0.007, "volume": 190249.0}, {"date": "2025-04-28", "close": 0.007, "volume": 779751.0}], "refreshing": true}