{"ticker": "AFA", "overview": {"name": "ASF Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AFA", "has_prices": true, "as_of": "2026-09-15", "last": 0.051, "prev_close": 0.051, "change": 0.0, "change_pct": 0.0, "session_volume": 32.0, "vwap_5": 0.05358745283018868, "vwap_20": 0.0679242108023646, "vwap_60": 0.06364459083928528, "vwap_250": 0.10116251017103826, "high_52w": 0.1, "low_52w": 0.04, "avg_volume_20": 4575.85, "sessions": 400, "market_cap": {"value": 40383461.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160916", "src": "ASX", "ticker": "AFA", "cik": "", "company": "ASF Group Limited", "company_raw": "ASF Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AFA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160916", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 949}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-11", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-11", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-29", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-28", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-28", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-28", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-25", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-29", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-29", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-29", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-29", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-12", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-21", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-21", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-27", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-12", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-12", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-11", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-11", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-11", "source_url": "https://www.marketindex.com.au/asx/afa", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156857-2A1707710"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156856-2A1707709"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154326-2A1706609"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153813-2A1706408"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153802-2A1706402"}], "performance": {"ticker": "AFA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 1.21426065, "volume": 6918.0}, {"date": "1990-08-03", "close": 1.78091562, "volume": 13712.0}, {"date": "1990-08-06", "close": 2.02376775, "volume": 16430.0}, {"date": "1990-08-07", "close": 2.02376775, "volume": 11612.0}, {"date": "1990-08-08", "close": 1.69996491, "volume": 14824.0}, {"date": "1990-08-09", "close": 1.69996491, "volume": 1853.0}, {"date": "1990-08-10", "close": 1.6190142, "volume": 8771.0}, {"date": "1990-08-13", "close": 1.6190142, "volume": 7412.0}, {"date": "1990-08-14", "close": 1.6190142, "volume": null}, {"date": "1990-08-15", "close": 1.45711278, "volume": 494.0}, {"date": "1990-08-16", "close": 1.45711278, "volume": 988.0}, {"date": "1990-08-17", "close": 1.37616207, "volume": 2471.0}, {"date": "1990-08-20", "close": 1.29521136, "volume": 5065.0}, {"date": "1990-08-21", "close": 1.29521136, "volume": 247.0}, {"date": "1990-08-22", "close": 1.45711278, "volume": 2224.0}, {"date": "1990-08-23", "close": 1.37616207, "volume": 12477.0}, {"date": "1990-08-24", "close": 1.6190142, "volume": 1977.0}, {"date": "1990-08-27", "close": 1.6190142, "volume": 1482.0}, {"date": "1990-08-28", "close": 1.53806349, "volume": 247.0}, {"date": "1990-08-29", "close": 1.53806349, "volume": null}, {"date": "1990-08-30", "close": 1.53806349, "volume": null}, {"date": "1990-08-31", "close": 1.53806349, "volume": null}, {"date": "1990-09-03", "close": 1.6190142, "volume": 2718.0}, {"date": "1990-09-04", "close": 1.6190142, "volume": 494.0}, {"date": "1990-09-05", "close": 1.6190142, "volume": 741.0}, {"date": "1990-09-06", "close": 1.45711278, "volume": 1235.0}, {"date": "1990-09-07", "close": 1.37616207, "volume": 247.0}, {"date": "1990-09-10", "close": 1.37616207, "volume": 1235.0}, {"date": "1990-09-11", "close": 1.37616207, "volume": null}, {"date": "1990-09-12", "close": 1.29521136, "volume": 9141.0}, {"date": "1990-09-13", "close": 1.29521136, "volume": 247.0}, {"date": "1990-09-14", "close": 1.29521136, "volume": null}, {"date": "1990-09-17", "close": 1.21426065, "volume": 5435.0}, {"date": "1990-09-18", "close": 1.21426065, "volume": null}, {"date": "1990-09-19", "close": 1.21426065, "volume": null}, {"date": "1990-09-20", "close": 1.21426065, "volume": null}, {"date": "1990-09-21", "close": 1.21426065, "volume": null}, {"date": "1990-09-24", "close": 1.53806349, "volume": 618.0}, {"date": "1990-09-25", "close": 1.53806349, "volume": null}, {"date": "1990-09-26", "close": 1.6190142, "volume": 1050.0}, {"date": "1990-09-27", "close": 1.6190142, "volume": 1482.0}, {"date": "1990-09-28", "close": 1.6190142, "volume": null}, {"date": "1990-10-01", "close": 1.6190142, "volume": null}, {"date": "1990-10-02", "close": 1.6190142, "volume": null}, {"date": "1990-10-03", "close": 1.45711278, "volume": 247.0}, {"date": "1990-10-04", "close": 1.45711278, "volume": null}, {"date": "1990-10-05", "close": 1.53806349, "volume": 8400.0}, {"date": "1990-10-08", "close": 1.53806349, "volume": null}, {"date": "1990-10-09", "close": 1.53806349, "volume": null}, {"date": "1990-10-10", "close": 1.45711278, "volume": 1482.0}, {"date": "1990-10-11", "close": 1.37616207, "volume": 741.0}, {"date": "1990-10-12", "close": 1.53806349, "volume": 1235.0}, {"date": "1990-10-15", "close": 1.45711278, "volume": 988.0}, {"date": "1990-10-16", "close": 1.53806349, "volume": 2718.0}, {"date": "1990-10-17", "close": 1.53806349, "volume": 741.0}, {"date": "1990-10-18", "close": 1.53806349, "volume": 1112.0}, {"date": "1990-10-19", "close": 1.6190142, "volume": 2471.0}, {"date": "1990-10-22", "close": 1.6190142, "volume": null}, {"date": "1990-10-23", "close": 1.53806349, "volume": 1235.0}, {"date": "1990-10-24", "close": 1.53806349, "volume": null}, {"date": "1990-10-25", "close": 1.53806349, "volume": null}, {"date": "1990-10-26", "close": 1.53806349, "volume": 494.0}, {"date": "1990-10-29", "close": 1.53806349, "volume": null}, {"date": "1990-10-30", "close": 1.53806349, "volume": null}, {"date": "1990-10-31", "close": 1.53806349, "volume": null}, {"date": "1990-11-01", "close": 1.53806349, "volume": null}, {"date": "1990-11-02", "close": 1.53806349, "volume": 247.0}, {"date": "1990-11-05", "close": 1.53806349, "volume": null}, {"date": "1990-11-06", "close": 1.53806349, "volume": 6300.0}, {"date": "1990-11-07", "close": 1.53806349, "volume": null}, {"date": "1990-11-08", "close": 1.6190142, "volume": 1977.0}, {"date": "1990-11-09", "close": 1.6190142, "volume": null}, {"date": "1990-11-12", "close": 1.53806349, "volume": 1729.0}, {"date": "1990-11-13", "close": 1.53806349, "volume": null}, {"date": "1990-11-14", "close": 1.53806349, "volume": null}, {"date": "1990-11-15", "close": 1.53806349, "volume": null}, {"date": "1990-11-16", "close": 1.53806349, "volume": 618.0}, {"date": "1990-11-19", "close": 1.53806349, "volume": 2471.0}, {"date": "1990-11-20", "close": 1.6190142, "volume": 494.0}, {"date": "1990-11-21", "close": 1.6190142, "volume": null}, {"date": "1990-11-22", "close": 1.6190142, "volume": null}, {"date": "1990-11-23", "close": 1.6190142, "volume": null}, {"date": "1990-11-26", "close": 1.6190142, "volume": null}, {"date": "1990-11-27", "close": 1.6190142, "volume": null}, {"date": "1990-11-28", "close": 1.6190142, "volume": null}, {"date": "1990-11-29", "close": 1.6190142, "volume": null}, {"date": "1990-11-30", "close": 1.6190142, "volume": null}, {"date": "1990-12-03", "close": 1.6190142, "volume": null}, {"date": "1990-12-04", "close": 1.45711278, "volume": 247.0}, {"date": "1990-12-05", "close": 1.45711278, "volume": null}, {"date": "1990-12-06", "close": 1.45711278, "volume": null}, {"date": "1990-12-07", "close": 1.45711278, "volume": null}, {"date": "1990-12-10", "close": 1.45711278, "volume": null}, {"date": "1990-12-11", "close": 1.45711278, "volume": null}, {"date": "1990-12-12", "close": 1.45711278, "volume": null}, {"date": "1990-12-13", "close": 1.53806349, "volume": 494.0}, {"date": "1990-12-14", "close": 1.53806349, "volume": null}, {"date": "1990-12-17", "close": 1.45711278, "volume": 3953.0}, {"date": "1990-12-18", "close": 1.45711278, "volume": 371.0}, {"date": "1990-12-19", "close": 1.45711278, "volume": null}, {"date": "1990-12-20", "close": 1.45711278, "volume": 259.0}, {"date": "1990-12-21", "close": 1.45711278, "volume": 741.0}, {"date": "1990-12-24", "close": 1.45711278, "volume": null}, {"date": "1990-12-25", "close": 1.45711278, "volume": null}, {"date": "1990-12-26", "close": 1.45711278, "volume": null}, {"date": "1990-12-27", "close": 1.45711278, "volume": null}, {"date": "1990-12-28", "close": 1.45711278, "volume": null}, {"date": "1990-12-31", "close": 1.45711278, "volume": null}, {"date": "1991-01-01", "close": 1.45711278, "volume": null}, {"date": "1991-01-02", "close": 1.45711278, "volume": null}, {"date": "1991-01-03", "close": 1.29521136, "volume": 3953.0}, {"date": "1991-01-04", "close": 1.29521136, "volume": null}, {"date": "1991-01-07", "close": 1.29521136, "volume": 741.0}, {"date": "1991-01-08", "close": 1.29521136, "volume": 1235.0}, {"date": "1991-01-09", "close": 1.29521136, "volume": null}, {"date": "1991-01-10", "close": 1.29521136, "volume": null}, {"date": "1991-01-11", "close": 1.29521136, "volume": null}, {"date": "1991-01-14", "close": 1.29521136, "volume": null}, {"date": "1991-01-15", "close": 1.29521136, "volume": null}, {"date": "1991-01-16", "close": 1.29521136, "volume": null}, {"date": "1991-01-17", "close": 1.29521136, "volume": null}, {"date": "1991-01-18", "close": 1.29521136, "volume": null}, {"date": "1991-01-21", "close": 1.29521136, "volume": null}, {"date": "1991-01-22", "close": 1.29521136, "volume": null}, {"date": "1991-01-23", "close": 1.29521136, "volume": null}, {"date": "1991-01-24", "close": 1.29521136, "volume": null}, {"date": "1991-01-25", "close": 1.29521136, "volume": null}, {"date": "1991-01-28", "close": 1.29521136, "volume": null}, {"date": "1991-01-29", "close": 1.29521136, "volume": 1235.0}, {"date": "1991-01-30", "close": 1.29521136, "volume": null}, {"date": "1991-01-31", "close": 1.29521136, "volume": null}, {"date": "1991-02-01", "close": 1.29521136, "volume": 1482.0}, {"date": "1991-02-04", "close": 1.21426065, "volume": 2471.0}, {"date": "1991-02-05", "close": 1.21426065, "volume": null}, {"date": "1991-02-06", "close": 1.13330994, "volume": 741.0}, {"date": "1991-02-07", "close": 1.13330994, "volume": null}, {"date": "1991-02-08", "close": 0.97140852, "volume": 1235.0}, {"date": "1991-02-11", "close": 0.64760568, "volume": 247.0}, {"date": "1991-02-12", "close": 0.72855639, "volume": 1235.0}, {"date": "1991-02-13", "close": 0.72855639, "volume": null}, {"date": "1991-02-14", "close": 0.72855639, "volume": null}, {"date": "1991-02-15", "close": 0.89045781, "volume": 865.0}, {"date": "1991-02-18", "close": 0.89045781, "volume": null}, {"date": "1991-02-19", "close": 0.89045781, "volume": 1334.0}, {"date": "1991-02-20", "close": 0.97140852, "volume": 309.0}, {"date": "1991-02-21", "close": 0.8095071, "volume": 9635.0}, {"date": "1991-02-22", "close": 0.8095071, "volume": null}, {"date": "1991-02-25", "close": 0.72855639, "volume": 247.0}, {"date": "1991-02-26", "close": 0.8095071, "volume": 5188.0}, {"date": "1991-02-27", "close": 0.8095071, "volume": 5682.0}, {"date": "1991-02-28", "close": 0.8095071, "volume": null}, {"date": "1991-03-01", "close": 0.8095071, "volume": 1729.0}, {"date": "1991-03-04", "close": 0.8095071, "volume": null}, {"date": "1991-03-05", "close": 0.8095071, "volume": 2718.0}, {"date": "1991-03-06", "close": 0.8095071, "volume": 7412.0}, {"date": "1991-03-07", "close": 0.8095071, "volume": null}, {"date": "1991-03-08", "close": 0.8095071, "volume": null}, {"date": "1991-03-11", "close": 0.72855639, "volume": 2471.0}, {"date": "1991-03-12", "close": 0.8095071, "volume": 3521.0}, {"date": "1991-03-13", "close": 0.8095071, "volume": 1977.0}, {"date": "1991-03-14", "close": 0.8095071, "volume": 988.0}, {"date": "1991-03-15", "close": 0.72855639, "volume": 741.0}, {"date": "1991-03-18", "close": 0.89045781, "volume": 110685.0}, {"date": "1991-03-19", "close": 0.89045781, "volume": 310559.0}, {"date": "1991-03-20", "close": 0.97140852, "volume": 22730.0}, {"date": "1991-03-21", "close": 0.89045781, "volume": 22483.0}, {"date": "1991-03-22", "close": 0.89045781, "volume": 31130.0}, {"date": "1991-03-25", "close": 0.97140852, "volume": 25448.0}, {"date": "1991-03-26", "close": 0.97140852, "volume": 30636.0}, {"date": "1991-03-27", "close": 1.05235923, "volume": 35577.0}, {"date": "1991-03-28", "close": 1.05235923, "volume": 19642.0}, {"date": "1991-03-29", "close": 1.05235923, "volume": null}, {"date": "1991-04-01", "close": 1.05235923, "volume": null}, {"date": "1991-04-02", "close": 1.05235923, "volume": 5435.0}, {"date": "1991-04-03", "close": 1.05235923, "volume": 741.0}, {"date": "1991-04-04", "close": 1.13330994, "volume": 5682.0}, {"date": "1991-04-05", "close": 1.21426065, "volume": 16059.0}, {"date": "1991-04-08", "close": 1.37616207, "volume": 11118.0}, {"date": "1991-04-09", "close": 1.78091562, "volume": 27671.0}, {"date": "1991-04-10", "close": 2.02376775, "volume": 26189.0}, {"date": "1991-04-11", "close": 1.53806349, "volume": 10253.0}, {"date": "1991-04-12", "close": 1.53806349, "volume": 4447.0}, {"date": "1991-04-15", "close": 1.53806349, "volume": null}, {"date": "1991-04-16", "close": 1.45711278, "volume": 1729.0}, {"date": "1991-04-17", "close": 1.45711278, "volume": null}, {"date": "1991-04-18", "close": 1.21426065, "volume": 5312.0}, {"date": "1991-04-19", "close": 1.13330994, "volume": 4324.0}, {"date": "1991-04-22", "close": 1.13330994, "volume": null}, {"date": "1991-04-23", "close": 1.13330994, "volume": 988.0}, {"date": "1991-04-24", "close": 1.13330994, "volume": null}, {"date": "1991-04-25", "close": 1.13330994, "volume": null}, {"date": "1991-04-26", "close": 1.21426065, "volume": 9141.0}, {"date": "1991-04-29", "close": 1.21426065, "volume": null}, {"date": "1991-04-30", "close": 1.21426065, "volume": null}, {"date": "1991-05-01", "close": 1.21426065, "volume": null}, {"date": "1991-05-02", "close": 1.21426065, "volume": null}, {"date": "1991-05-03", "close": 1.29521136, "volume": 12353.0}, {"date": "1991-05-06", "close": 1.29521136, "volume": null}, {"date": "1991-05-07", "close": 1.29521136, "volume": null}, {"date": "1991-05-08", "close": 1.29521136, "volume": null}, {"date": "1991-05-09", "close": 1.29521136, "volume": null}, {"date": "1991-05-10", "close": 1.21426065, "volume": 7412.0}, {"date": "1991-05-13", "close": 1.21426065, "volume": null}, {"date": "1991-05-14", "close": 1.45711278, "volume": 1729.0}, {"date": "1991-05-15", "close": 1.6190142, "volume": 34095.0}, {"date": "1991-05-16", "close": 1.6190142, "volume": 4200.0}, {"date": "1991-05-17", "close": 1.6190142, "volume": 1235.0}, {"date": "1991-05-20", "close": 1.6190142, "volume": null}, {"date": "1991-05-21", "close": 1.6190142, "volume": null}, {"date": "1991-05-22", "close": 1.6190142, "volume": 1235.0}, {"date": "1991-05-23", "close": 1.6190142, "volume": null}, {"date": "1991-05-24", "close": 1.6190142, "volume": null}, {"date": "1991-05-27", "close": 1.6190142, "volume": null}, {"date": "1991-05-28", "close": 1.6190142, "volume": null}, {"date": "1991-05-29", "close": 1.29521136, "volume": 741.0}, {"date": "1991-05-30", "close": 1.29521136, "volume": 494.0}, {"date": "1991-05-31", "close": 1.21426065, "volume": 5188.0}, {"date": "1991-06-03", "close": 1.53806349, "volume": 5435.0}, {"date": "1991-06-04", "close": 1.6190142, "volume": 247.0}, {"date": "1991-06-05", "close": 1.6190142, "volume": null}, {"date": "1991-06-06", "close": 1.6190142, "volume": 1977.0}, {"date": "1991-06-07", "close": 1.6190142, "volume": 988.0}, {"date": "1991-06-10", "close": 1.6190142, "volume": null}, {"date": "1991-06-11", "close": 1.45711278, "volume": 741.0}, {"date": "1991-06-12", "close": 1.29521136, "volume": 988.0}, {"date": "1991-06-13", "close": 1.29521136, "volume": null}, {"date": "1991-06-14", "close": 1.45711278, "volume": 6177.0}, {"date": "1991-06-17", "close": 1.45711278, "volume": 247.0}, {"date": "1991-06-18", "close": 1.53806349, "volume": 1235.0}, {"date": "1991-06-19", "close": 1.53806349, "volume": 988.0}, {"date": "1991-06-20", "close": 1.45711278, "volume": 1482.0}, {"date": "1991-06-21", "close": 1.37616207, "volume": 1557.0}, {"date": "1991-06-24", "close": 1.29521136, "volume": 1977.0}, {"date": "1991-06-25", "close": 1.21426065, "volume": 1729.0}, {"date": "1991-06-26", "close": 1.29521136, "volume": 3706.0}, {"date": "1991-06-27", "close": 1.21426065, "volume": 247.0}, {"date": "1991-06-28", "close": 1.21426065, "volume": 988.0}, {"date": "1991-07-01", "close": 1.21426065, "volume": null}, {"date": "1991-07-02", "close": 1.29521136, "volume": 1235.0}, {"date": "1991-07-03", "close": 1.29521136, "volume": null}, {"date": "1991-07-04", "close": 1.29521136, "volume": 1235.0}, {"date": "1991-07-05", "close": 1.29521136, "volume": null}, {"date": "1991-07-08", "close": 1.29521136, "volume": 1235.0}, {"date": "1991-07-09", "close": 1.29521136, "volume": 988.0}, {"date": "1991-07-10", "close": 1.29521136, "volume": 1482.0}, {"date": "1991-07-11", "close": 1.37616207, "volume": 741.0}, {"date": "1991-07-12", "close": 1.37616207, "volume": 1235.0}, {"date": "1991-07-15", "close": 1.37616207, "volume": null}, {"date": "1991-07-16", "close": 1.37616207, "volume": null}, {"date": "1991-07-17", "close": 1.37616207, "volume": null}, {"date": "1991-07-18", "close": 1.37616207, "volume": 741.0}, {"date": "1991-07-19", "close": 1.37616207, "volume": 494.0}, {"date": "1991-07-22", "close": 1.29521136, "volume": 12600.0}, {"date": "1991-07-23", "close": 1.37616207, "volume": 1235.0}, {"date": "1991-07-24", "close": 1.37616207, "volume": null}, {"date": "1991-07-25", "close": 1.29521136, "volume": 4941.0}, {"date": "1991-07-26", "close": 1.21426065, "volume": 247.0}, {"date": "1991-07-29", "close": 1.21426065, "volume": null}, {"date": "1991-07-30", "close": 1.21426065, "volume": null}, {"date": "1991-07-31", "close": 1.21426065, "volume": null}, {"date": "1991-08-01", "close": 1.21426065, "volume": null}, {"date": "1991-08-02", "close": 0.8095071, "volume": 12847.0}, {"date": "1991-08-05", "close": 0.8095071, "volume": null}, {"date": "1991-08-06", "close": 0.8095071, "volume": null}, {"date": "1991-08-07", "close": 0.97140852, "volume": 1235.0}, {"date": "1991-08-08", "close": 0.97140852, "volume": 8647.0}, {"date": "1991-08-09", "close": 0.97140852, "volume": null}, {"date": "1991-08-12", "close": 0.97140852, "volume": null}, {"date": "1991-08-13", "close": 0.97140852, "volume": 7412.0}, {"date": "1991-08-14", "close": 0.97140852, "volume": 4941.0}, {"date": "1991-08-15", "close": 0.89045781, "volume": 5435.0}, {"date": "1991-08-16", "close": 0.89045781, "volume": null}, {"date": "1991-08-19", "close": 0.89045781, "volume": null}, {"date": "1991-08-20", "close": 0.8095071, "volume": 19024.0}, {"date": "1991-08-21", "close": 0.8095071, "volume": 2718.0}, {"date": "1991-08-22", "close": 0.8095071, "volume": null}, {"date": "1991-08-23", "close": 0.8095071, "volume": null}, {"date": "1991-08-26", "close": 0.8095071, "volume": null}, {"date": "1991-08-27", "close": 0.8095071, "volume": null}, {"date": "1991-08-28", "close": 0.64760568, "volume": 13094.0}, {"date": "1991-08-29", "close": 0.64760568, "volume": null}, {"date": "1991-08-30", "close": 0.89045781, "volume": 1235.0}, {"date": "1991-09-02", "close": 0.89045781, "volume": null}, {"date": "1991-09-03", "close": 0.89045781, "volume": 1235.0}, {"date": "1991-09-04", "close": 0.89045781, "volume": null}, {"date": "1991-09-05", "close": 0.89045781, "volume": 741.0}, {"date": "1991-09-06", "close": 0.89045781, "volume": 8647.0}, {"date": "1991-09-09", "close": 0.89045781, "volume": null}, {"date": "1991-09-10", "close": 0.8095071, "volume": 2471.0}, {"date": "1991-09-11", "close": 0.8095071, "volume": 37801.0}, {"date": "1991-09-12", "close": 0.8095071, "volume": null}, {"date": "1991-09-13", "close": 0.72855639, "volume": 9883.0}, {"date": "1991-09-16", "close": 0.97140852, "volume": 40024.0}, {"date": "1991-09-17", "close": 0.97140852, "volume": null}, {"date": "1991-09-18", "close": 0.97140852, "volume": null}, {"date": "1991-09-19", "close": 0.97140852, "volume": null}, {"date": "1991-09-20", "close": 0.97140852, "volume": null}, {"date": "1991-09-23", "close": 0.97140852, "volume": null}, {"date": "1991-09-24", "close": 0.97140852, "volume": null}, {"date": "1991-09-25", "close": 0.97140852, "volume": null}, {"date": "1991-09-26", "close": 0.97140852, "volume": null}, {"date": "1991-09-27", "close": 0.97140852, "volume": null}, {"date": "1991-09-30", "close": 0.97140852, "volume": null}, {"date": "1991-10-01", "close": 0.97140852, "volume": 10624.0}, {"date": "1991-10-02", "close": 0.97140852, "volume": 1235.0}, {"date": "1991-10-03", "close": 0.97140852, "volume": 494.0}, {"date": "1991-10-04", "close": 0.89045781, "volume": 494.0}, {"date": "1991-10-07", "close": 0.97140852, "volume": 494.0}, {"date": "1991-10-08", "close": 0.89045781, "volume": 1235.0}, {"date": "1991-10-09", "close": 0.97140852, "volume": 494.0}, {"date": "1991-10-10", "close": 0.97140852, "volume": null}, {"date": "1991-10-11", "close": 0.97140852, "volume": null}, {"date": "1991-10-14", "close": 0.97140852, "volume": null}, {"date": "1991-10-15", "close": 0.97140852, "volume": null}, {"date": "1991-10-16", "close": 0.97140852, "volume": null}, {"date": "1991-10-17", "close": 0.97140852, "volume": 3459.0}, {"date": "1991-10-18", "close": 0.97140852, "volume": null}, {"date": "1991-10-21", "close": 0.97140852, "volume": null}, {"date": "1991-10-22", "close": 0.97140852, "volume": 1482.0}, {"date": "1991-10-23", "close": 0.97140852, "volume": null}, {"date": "1991-10-24", "close": 0.97140852, "volume": 247.0}, {"date": "1991-10-25", "close": 0.97140852, "volume": 3459.0}, {"date": "1991-10-28", "close": 0.89045781, "volume": 988.0}, {"date": "1991-10-29", "close": 0.8095071, "volume": 5188.0}, {"date": "1991-10-30", "close": 0.8095071, "volume": null}, {"date": "1991-10-31", "close": 0.8095071, "volume": null}, {"date": "1991-11-01", "close": 0.8095071, "volume": null}, {"date": "1991-11-04", "close": 0.8095071, "volume": null}, {"date": "1991-11-05", "close": 0.8095071, "volume": null}, {"date": "1991-11-06", "close": 0.8095071, "volume": null}, {"date": "1991-11-07", "close": 0.8095071, "volume": null}, {"date": "1991-11-08", "close": 0.97140852, "volume": 6177.0}, {"date": "1991-11-11", "close": 1.05235923, "volume": 4324.0}, {"date": "1991-11-12", "close": 1.05235923, "volume": 556.0}, {"date": "1991-11-13", "close": 1.13330994, "volume": 6918.0}, {"date": "1991-11-14", "close": 1.21426065, "volume": 2224.0}, {"date": "1991-11-15", "close": 1.21426065, "volume": null}, {"date": "1991-11-18", "close": 1.21426065, "volume": 18777.0}, {"date": "1991-11-19", "close": 1.05235923, "volume": 4941.0}, {"date": "1991-11-20", "close": 1.29521136, "volume": 3212.0}, {"date": "1991-11-21", "close": 1.29521136, "volume": null}, {"date": "1991-11-22", "close": 1.29521136, "volume": 2224.0}, {"date": "1991-11-25", "close": 1.29521136, "volume": null}, {"date": "1991-11-26", "close": 1.29521136, "volume": 1482.0}, {"date": "1991-11-27", "close": 1.29521136, "volume": 1977.0}, {"date": "1991-11-28", "close": 1.29521136, "volume": 988.0}, {"date": "1991-11-29", "close": 1.29521136, "volume": null}, {"date": "1991-12-02", "close": 1.45711278, "volume": 4447.0}, {"date": "1991-12-03", "close": 1.45711278, "volume": 1482.0}, {"date": "1991-12-04", "close": 1.45711278, "volume": 988.0}, {"date": "1991-12-05", "close": 1.45711278, "volume": 494.0}, {"date": "1991-12-06", "close": 1.45711278, "volume": 9883.0}, {"date": "1991-12-09", "close": 1.53806349, "volume": 37319.0}, {"date": "1991-12-10", "close": 1.6190142, "volume": 36071.0}, {"date": "1991-12-11", "close": 1.6190142, "volume": 18777.0}, {"date": "1991-12-12", "close": 1.6190142, "volume": null}, {"date": "1991-12-13", "close": 1.29521136, "volume": 494.0}, {"date": "1991-12-16", "close": 1.29521136, "volume": 3088.0}, {"date": "1991-12-17", "close": 1.21426065, "volume": 6918.0}, {"date": "1991-12-18", "close": 1.13330994, "volume": 7165.0}, {"date": "1991-12-19", "close": 1.13330994, "volume": 8277.0}, {"date": "1991-12-20", "close": 1.05235923, "volume": 3212.0}, {"date": "1991-12-23", "close": 1.21426065, "volume": 7906.0}, {"date": "1991-12-24", "close": 1.21426065, "volume": 247.0}, {"date": "1991-12-25", "close": 1.21426065, "volume": null}, {"date": "1991-12-26", "close": 1.21426065, "volume": null}, {"date": "1991-12-27", "close": 1.21426065, "volume": null}, {"date": "1991-12-30", "close": 1.21426065, "volume": null}, {"date": "1991-12-31", "close": 1.21426065, "volume": null}, {"date": "1992-01-01", "close": 1.21426065, "volume": null}, {"date": "1992-01-02", "close": 1.21426065, "volume": null}, {"date": "1992-01-03", "close": 1.21426065, "volume": 3459.0}, {"date": "1992-01-06", "close": 1.21426065, "volume": null}, {"date": "1992-01-07", "close": 1.21426065, "volume": null}, {"date": "1992-01-08", "close": 1.05235923, "volume": 9388.0}, {"date": "1992-01-09", "close": 1.05235923, "volume": null}, {"date": "1992-01-10", "close": 1.05235923, "volume": null}, {"date": "1992-01-13", "close": 1.05235923, "volume": null}, {"date": "1992-01-14", "close": 1.05235923, "volume": null}, {"date": "1992-01-15", "close": 1.29521136, "volume": 2471.0}, {"date": "1992-01-16", "close": 1.29521136, "volume": null}, {"date": "1992-01-17", "close": 1.29521136, "volume": null}, {"date": "1992-01-20", "close": 1.29521136, "volume": null}, {"date": "1992-01-21", "close": 1.29521136, "volume": 1235.0}, {"date": "1992-01-22", "close": 1.37616207, "volume": 4200.0}, {"date": "1992-01-23", "close": 1.6190142, "volume": 2965.0}, {"date": "1992-01-24", "close": 1.45711278, "volume": 247.0}, {"date": "1992-01-27", "close": 1.45711278, "volume": null}, {"date": "1992-01-28", "close": 1.37616207, "volume": 4447.0}, {"date": "1992-01-29", "close": 1.37616207, "volume": 3706.0}, {"date": "1992-01-30", "close": 1.29521136, "volume": 5930.0}, {"date": "1992-01-31", "close": 1.21426065, "volume": 1235.0}, {"date": "1992-02-03", "close": 1.21426065, "volume": null}, {"date": "1992-02-04", "close": 1.21426065, "volume": null}, {"date": "1992-02-05", "close": 1.6190142, "volume": 5188.0}, {"date": "1992-02-06", "close": 1.6190142, "volume": null}, {"date": "1992-02-07", "close": 1.45711278, "volume": 1482.0}, {"date": "1992-02-10", "close": 1.37616207, "volume": 2471.0}, {"date": "1992-02-11", "close": 1.53806349, "volume": 3706.0}, {"date": "1992-02-12", "close": 1.53806349, "volume": 791.0}, {"date": "1992-02-13", "close": 1.53806349, "volume": 494.0}, {"date": "1992-02-14", "close": 1.53806349, "volume": null}, {"date": "1992-02-17", "close": 1.53806349, "volume": 1853.0}, {"date": "1992-02-18", "close": 1.53806349, "volume": null}, {"date": "1992-02-19", "close": 1.6190142, "volume": 1977.0}, {"date": "1992-02-20", "close": 1.6190142, "volume": 8647.0}, {"date": "1992-02-21", "close": 1.53806349, "volume": 6078.0}, {"date": "1992-02-24", "close": 1.6190142, "volume": 11241.0}, {"date": "1992-02-25", "close": 1.78091562, "volume": 6485.0}, {"date": "1992-02-26", "close": 1.78091562, "volume": 1977.0}, {"date": "1992-02-27", "close": 2.10471846, "volume": 19839.0}, {"date": "1992-02-28", "close": 2.26661988, "volume": 10747.0}, {"date": "1992-03-02", "close": 2.4285213, "volume": 1112.0}, {"date": "1992-03-03", "close": 2.59042272, "volume": 25077.0}, {"date": "1992-03-04", "close": 2.10471846, "volume": 7560.0}, {"date": "1992-03-05", "close": 2.02376775, "volume": 8524.0}, {"date": "1992-03-06", "close": 2.10471846, "volume": 5065.0}, {"date": "1992-03-09", "close": 2.10471846, "volume": 1606.0}, {"date": "1992-03-10", "close": 2.10471846, "volume": null}, {"date": "1992-03-11", "close": 2.10471846, "volume": 1977.0}, {"date": "1992-03-12", "close": 2.02376775, "volume": 741.0}, {"date": "1992-03-13", "close": 1.78091562, "volume": 3088.0}, {"date": "1992-03-16", "close": 1.78091562, "volume": 7659.0}, {"date": "1992-03-17", "close": 1.78091562, "volume": null}, {"date": "1992-03-18", "close": 1.6190142, "volume": 741.0}, {"date": "1992-03-19", "close": 1.53806349, "volume": 2471.0}, {"date": "1992-03-20", "close": 1.45711278, "volume": 8894.0}, {"date": "1992-03-23", "close": 1.45711278, "volume": null}, {"date": "1992-03-24", "close": 1.21426065, "volume": 6671.0}, {"date": "1992-03-25", "close": 1.21426065, "volume": 5435.0}, {"date": "1992-03-26", "close": 1.21426065, "volume": null}, {"date": "1992-03-27", "close": 1.29521136, "volume": 3706.0}, {"date": "1992-03-30", "close": 1.78091562, "volume": 3459.0}, {"date": "1992-03-31", "close": 1.6190142, "volume": 2471.0}, {"date": "1992-04-01", "close": 1.69996491, "volume": 2100.0}, {"date": "1992-04-02", "close": 1.6190142, "volume": 3706.0}, {"date": "1992-04-03", "close": 1.6190142, "volume": null}, {"date": "1992-04-06", "close": 1.6190142, "volume": null}, {"date": "1992-04-07", "close": 1.6190142, "volume": null}, {"date": "1992-04-08", "close": 1.6190142, "volume": null}, {"date": "1992-04-09", "close": 1.53806349, "volume": 1235.0}, {"date": "1992-04-10", "close": 1.37616207, "volume": 5682.0}, {"date": "1992-04-13", "close": 1.29521136, "volume": 7412.0}, {"date": "1992-04-14", "close": 1.29521136, "volume": null}, {"date": "1992-04-15", "close": 1.45711278, "volume": 3706.0}, {"date": "1992-04-16", "close": 1.45711278, "volume": null}, {"date": "1992-04-17", "close": 1.45711278, "volume": null}, {"date": "1992-04-20", "close": 1.45711278, "volume": null}, {"date": "1992-04-21", "close": 1.45711278, "volume": null}, {"date": "1992-04-22", "close": 1.45711278, "volume": null}, {"date": "1992-04-23", "close": 1.45711278, "volume": 741.0}, {"date": "1992-04-24", "close": 1.21426065, "volume": 247.0}, {"date": "1992-04-27", "close": 1.21426065, "volume": 259.0}, {"date": "1992-04-28", "close": 1.21426065, "volume": null}, {"date": "1992-04-29", "close": 1.21426065, "volume": 5435.0}, {"date": "1992-04-30", "close": 1.27121085, "volume": null}, {"date": "1992-05-01", "close": 1.27121085, "volume": 1180.0}, {"date": "1992-05-04", "close": 1.27121085, "volume": null}, {"date": "1992-05-05", "close": 1.27121085, "volume": null}, {"date": "1992-05-06", "close": 1.18646346, "volume": 4012.0}, {"date": "1992-05-07", "close": 1.18646346, "volume": 1180.0}, {"date": "1992-05-08", "close": 1.10171607, "volume": 2242.0}, {"date": "1992-05-11", "close": 1.27121085, "volume": 236.0}, {"date": "1992-05-12", "close": 1.27121085, "volume": null}, {"date": "1992-05-13", "close": 1.27121085, "volume": null}, {"date": "1992-05-14", "close": 1.10171607, "volume": 590.0}, {"date": "1992-05-15", "close": 1.10171607, "volume": 5664.0}, {"date": "1992-05-18", "close": 1.18646346, "volume": 2124.0}, {"date": "1992-05-19", "close": 1.18646346, "volume": 885.0}, {"date": "1992-05-20", "close": 1.18646346, "volume": 472.0}, {"date": "1992-05-21", "close": 1.18646346, "volume": 590.0}, {"date": "1992-05-22", "close": 1.6949478, "volume": 1416.0}, {"date": "1992-05-25", "close": 1.61020041, "volume": 8260.0}, {"date": "1992-05-26", "close": 1.61020041, "volume": null}, {"date": "1992-05-27", "close": 1.61020041, "volume": 13216.0}, {"date": "1992-05-28", "close": 1.6949478, "volume": 5687.0}, {"date": "1992-05-29", "close": 1.6949478, "volume": 1416.0}, {"date": "1992-06-01", "close": 1.61020041, "volume": 2596.0}, {"date": "1992-06-02", "close": 1.44070563, "volume": 12272.0}, {"date": "1992-06-03", "close": 1.44070563, "volume": null}, {"date": "1992-06-04", "close": 1.44070563, "volume": null}, {"date": "1992-06-05", "close": 1.44070563, "volume": null}, {"date": "1992-06-08", "close": 1.44070563, "volume": null}, {"date": "1992-06-09", "close": 1.44070563, "volume": 236.0}, {"date": "1992-06-10", "close": 1.61020041, "volume": 708.0}, {"date": "1992-06-11", "close": 1.52545302, "volume": 236.0}, {"date": "1992-06-12", "close": 1.44070563, "volume": 1263.0}, {"date": "1992-06-15", "close": 1.44070563, "volume": null}, {"date": "1992-06-16", "close": 1.44070563, "volume": null}, {"date": "1992-06-17", "close": 1.44070563, "volume": null}, {"date": "1992-06-18", "close": 1.44070563, "volume": 3623.0}, {"date": "1992-06-19", "close": 1.44070563, "volume": null}, {"date": "1992-06-22", "close": 1.44070563, "volume": 4720.0}, {"date": "1992-06-23", "close": 1.44070563, "volume": null}, {"date": "1992-06-24", "close": 1.18646346, "volume": 1180.0}, {"date": "1992-06-25", "close": 1.18646346, "volume": null}, {"date": "1992-06-26", "close": 1.35595824, "volume": 7080.0}, {"date": "1992-06-29", "close": 1.27121085, "volume": 944.0}, {"date": "1992-06-30", "close": 1.27121085, "volume": null}, {"date": "1992-07-01", "close": 1.27121085, "volume": 9806.0}, {"date": "1992-07-02", "close": 1.27121085, "volume": null}, {"date": "1992-07-03", "close": 1.27121085, "volume": null}, {"date": "1992-07-06", "close": 1.27121085, "volume": null}, {"date": "1992-07-07", "close": 1.18646346, "volume": 3540.0}, {"date": "1992-07-08", "close": 1.18646346, "volume": null}, {"date": "1992-07-09", "close": 1.27121085, "volume": 4484.0}, {"date": "1992-07-10", "close": 1.18646346, "volume": 1888.0}, {"date": "1992-07-13", "close": 1.18646346, "volume": null}, {"date": "1992-07-14", "close": 1.18646346, "volume": null}, {"date": "1992-07-15", "close": 1.18646346, "volume": null}, {"date": "1992-07-16", "close": 1.27121085, "volume": 3540.0}, {"date": "1992-07-17", "close": 1.27121085, "volume": 16260.0}, {"date": "1992-07-20", "close": 1.35595824, "volume": 4071.0}, {"date": "1992-07-21", "close": 1.35595824, "volume": 10679.0}, {"date": "1992-07-22", "close": 1.35595824, "volume": 10856.0}, {"date": "1992-07-23", "close": 1.35595824, "volume": null}, {"date": "1992-07-24", "close": 1.35595824, "volume": 4248.0}, {"date": "1992-07-27", "close": 1.35595824, "volume": 4012.0}, {"date": "1992-07-28", "close": 1.44070563, "volume": 18703.0}, {"date": "1992-07-29", "close": 1.44070563, "volume": 12508.0}, {"date": "1992-07-30", "close": 1.44070563, "volume": 5428.0}, {"date": "1992-07-31", "close": 1.35595824, "volume": 8968.0}, {"date": "1992-08-03", "close": 1.44070563, "volume": 1652.0}, {"date": "1992-08-04", "close": 1.35595824, "volume": 9676.0}, {"date": "1992-08-05", "close": 1.44070563, "volume": 236.0}, {"date": "1992-08-06", "close": 1.35595824, "volume": 6679.0}, {"date": "1992-08-07", "close": 1.44070563, "volume": 5192.0}, {"date": "1992-08-10", "close": 1.27121085, "volume": 1593.0}, {"date": "1992-08-11", "close": 1.35595824, "volume": 8260.0}, {"date": "1992-08-12", "close": 1.27121085, "volume": 708.0}, {"date": "1992-08-13", "close": 1.27121085, "volume": 10348.0}, {"date": "1992-08-14", "close": 1.27121085, "volume": null}, {"date": "1992-08-17", "close": 1.27121085, "volume": 2360.0}, {"date": "1992-08-18", "close": 1.27121085, "volume": 236.0}, {"date": "1992-08-19", "close": 1.27121085, "volume": null}, {"date": "1992-08-20", "close": 1.18646346, "volume": 4720.0}, {"date": "1992-08-21", "close": 1.27121085, "volume": 8260.0}, {"date": "1992-08-24", "close": 1.27121085, "volume": null}, {"date": "1992-08-25", "close": 1.27121085, "volume": null}, {"date": "1992-08-26", "close": 1.18646346, "volume": 1180.0}, {"date": "1992-08-27", "close": 1.18646346, "volume": null}, {"date": "1992-08-28", "close": 1.18646346, "volume": 1180.0}, {"date": "1992-08-31", "close": 1.18646346, "volume": 1180.0}, {"date": "1992-09-01", "close": 1.18646346, "volume": null}, {"date": "1992-09-02", "close": 1.18646346, "volume": null}, {"date": "1992-09-03", "close": 1.10171607, "volume": 7245.0}, {"date": "1992-09-04", "close": 1.18646346, "volume": 1180.0}, {"date": "1992-09-07", "close": 1.18646346, "volume": null}, {"date": "1992-09-08", "close": 1.18646346, "volume": 354.0}, {"date": "1992-09-09", "close": 1.18646346, "volume": null}, {"date": "1992-09-10", "close": 1.18646346, "volume": null}, {"date": "1992-09-11", "close": 1.18646346, "volume": null}, {"date": "1992-09-14", "close": 1.18646346, "volume": 5900.0}, {"date": "1992-09-15", "close": 1.35595824, "volume": 2242.0}, {"date": "1992-09-16", "close": 1.44070563, "volume": 51565.0}, {"date": "1992-09-17", "close": 1.44070563, "volume": null}, {"date": "1992-09-18", "close": 1.27121085, "volume": 4720.0}, {"date": "1992-09-21", "close": 1.35595824, "volume": 708.0}, {"date": "1992-09-22", "close": 1.35595824, "volume": null}, {"date": "1992-09-23", "close": 1.35595824, "volume": null}, {"date": "1992-09-24", "close": 1.35595824, "volume": null}, {"date": "1992-09-25", "close": 1.35595824, "volume": null}, {"date": "1992-09-28", "close": 1.35595824, "volume": null}, {"date": "1992-09-29", "close": 1.35595824, "volume": null}, {"date": "1992-09-30", "close": 1.18646346, "volume": 944.0}, {"date": "1992-10-01", "close": 1.18646346, "volume": 8024.0}, {"date": "1992-10-02", "close": 1.18646346, "volume": null}, {"date": "1992-10-05", "close": 1.18646346, "volume": null}, {"date": "1992-10-06", "close": 1.18646346, "volume": null}, {"date": "1992-10-07", "close": 1.18646346, "volume": null}, {"date": "1992-10-08", "close": 0.93222129, "volume": 2596.0}, {"date": "1992-10-09", "close": 0.93222129, "volume": null}, {"date": "1992-10-12", "close": 0.93222129, "volume": 2360.0}, {"date": "1992-10-13", "close": 0.93222129, "volume": null}, {"date": "1992-10-14", "close": 0.93222129, "volume": null}, {"date": "1992-10-15", "close": 1.18646346, "volume": 708.0}, {"date": "1992-10-16", "close": 1.18646346, "volume": 5900.0}, {"date": "1992-10-19", "close": 1.18646346, "volume": null}, {"date": "1992-10-20", "close": 1.10171607, "volume": 2006.0}, {"date": "1992-10-21", "close": 1.27121085, "volume": 3068.0}, {"date": "1992-10-22", "close": 1.35595824, "volume": 8024.0}, {"date": "1992-10-23", "close": 1.27121085, "volume": 3540.0}, {"date": "1992-10-26", "close": 1.27121085, "volume": null}, {"date": "1992-10-27", "close": 1.27121085, "volume": null}, {"date": "1992-10-28", "close": 1.27121085, "volume": null}, {"date": "1992-10-29", "close": 1.27121085, "volume": null}, {"date": "1992-10-30", "close": 1.27121085, "volume": null}, {"date": "1992-11-02", "close": 1.27121085, "volume": null}, {"date": "1992-11-03", "close": 1.18646346, "volume": 1180.0}, {"date": "1992-11-04", "close": 1.18646346, "volume": null}, {"date": "1992-11-05", "close": 1.18646346, "volume": 5192.0}, {"date": "1992-11-06", "close": 1.18646346, "volume": 944.0}, {"date": "1992-11-09", "close": 1.27121085, "volume": 1652.0}, {"date": "1992-11-10", "close": 1.27121085, "volume": 1180.0}, {"date": "1992-11-11", "close": 1.27121085, "volume": null}, {"date": "1992-11-12", "close": 1.18646346, "volume": 4248.0}, {"date": "1992-11-13", "close": 1.18646346, "volume": 708.0}, {"date": "1992-11-16", "close": 1.18646346, "volume": null}, {"date": "1992-11-17", "close": 1.18646346, "volume": null}, {"date": "1992-11-18", "close": 1.01696868, "volume": 11469.0}, {"date": "1992-11-19", "close": 0.93222129, "volume": 7080.0}, {"date": "1992-11-20", "close": 0.93222129, "volume": 236.0}, {"date": "1992-11-23", "close": 0.8474739, "volume": 4248.0}, {"date": "1992-11-24", "close": 1.01696868, "volume": 2360.0}, {"date": "1992-11-25", "close": 1.27121085, "volume": 4012.0}, {"date": "1992-11-26", "close": 1.18646346, "volume": 11328.0}, {"date": "1992-11-27", "close": 1.35595824, "volume": 28402.0}, {"date": "1992-11-30", "close": 1.27121085, "volume": 6608.0}, {"date": "1992-12-01", "close": 1.27121085, "volume": 944.0}, {"date": "1992-12-02", "close": 1.27121085, "volume": 1888.0}, {"date": "1992-12-03", "close": 1.27121085, "volume": null}, {"date": "1992-12-04", "close": 1.27121085, "volume": null}, {"date": "1992-12-07", "close": 1.27121085, "volume": 708.0}, {"date": "1992-12-08", "close": 1.27121085, "volume": null}, {"date": "1992-12-09", "close": 1.27121085, "volume": null}, {"date": "1992-12-10", "close": 1.27121085, "volume": 472.0}, {"date": "1992-12-11", "close": 1.27121085, "volume": 8968.0}, {"date": "1992-12-14", "close": 1.27121085, "volume": 4720.0}, {"date": "1992-12-15", "close": 1.27121085, "volume": 4012.0}, {"date": "1992-12-16", "close": 1.27121085, "volume": 3210.0}, {"date": "1992-12-17", "close": 1.27121085, "volume": null}, {"date": "1992-12-18", "close": 1.27121085, "volume": null}, {"date": "1992-12-21", "close": 1.27121085, "volume": null}, {"date": "1992-12-22", "close": 1.144089765, "volume": 236.0}, {"date": "1992-12-23", "close": 1.144089765, "volume": null}, {"date": "1992-12-24", "close": 0.8474739, "volume": 11800.0}, {"date": "1992-12-25", "close": 0.8474739, "volume": null}, {"date": "1992-12-28", "close": 0.8474739, "volume": null}, {"date": "1992-12-29", "close": 0.8474739, "volume": null}, {"date": "1992-12-30", "close": 0.8474739, "volume": null}, {"date": "1992-12-31", "close": 0.8474739, "volume": null}, {"date": "1993-01-01", "close": 0.8474739, "volume": null}, {"date": "1993-01-04", "close": 0.93222129, "volume": 11800.0}, {"date": "1993-01-05", "close": 0.93222129, "volume": null}, {"date": "1993-01-06", "close": 0.93222129, "volume": null}, {"date": "1993-01-07", "close": 0.93222129, "volume": 1180.0}, {"date": "1993-01-08", "close": 0.93222129, "volume": null}, {"date": "1993-01-11", "close": 0.93222129, "volume": null}, {"date": "1993-01-12", "close": 1.01696868, "volume": 2006.0}, {"date": "1993-01-13", "close": 0.93222129, "volume": 12980.0}, {"date": "1993-01-14", "close": 0.93222129, "volume": null}, {"date": "1993-01-15", "close": 0.93222129, "volume": null}, {"date": "1993-01-18", "close": 0.93222129, "volume": 5900.0}, {"date": "1993-01-19", "close": 0.93222129, "volume": 2360.0}, {"date": "1993-01-20", "close": 0.93222129, "volume": null}, {"date": "1993-01-21", "close": 0.93222129, "volume": null}, {"date": "1993-01-22", "close": 0.93222129, "volume": 1180.0}, {"date": "1993-01-25", "close": 0.93222129, "volume": null}, {"date": "1993-01-26", "close": 0.8474739, "volume": 791.0}, {"date": "1993-01-27", "close": 0.8474739, "volume": 4720.0}, {"date": "1993-01-28", "close": 0.8474739, "volume": null}, {"date": "1993-01-29", "close": 0.8474739, "volume": null}, {"date": "1993-02-01", "close": 0.8474739, "volume": null}, {"date": "1993-02-02", "close": 0.8474739, "volume": null}, {"date": "1993-02-03", "close": 0.8474739, "volume": null}, {"date": "1993-02-04", "close": 0.8474739, "volume": 11800.0}, {"date": "1993-02-05", "close": 0.8474739, "volume": null}, {"date": "1993-02-08", "close": 0.8474739, "volume": null}, {"date": "1993-02-09", "close": 0.8474739, "volume": 36815.0}, {"date": "1993-02-10", "close": 0.76272651, "volume": 11800.0}, {"date": "1993-02-11", "close": 0.76272651, "volume": null}, {"date": "1993-02-12", "close": 0.76272651, "volume": null}, {"date": "1993-02-15", "close": 0.76272651, "volume": 2360.0}, {"date": "1993-02-16", "close": 0.76272651, "volume": null}, {"date": "1993-02-17", "close": 0.76272651, "volume": 2124.0}, {"date": "1993-02-18", "close": 0.76272651, "volume": null}, {"date": "1993-02-19", "close": 0.76272651, "volume": null}, {"date": "1993-02-22", "close": 0.76272651, "volume": null}, {"date": "1993-02-23", "close": 0.59323173, "volume": 15871.0}, {"date": "1993-02-24", "close": 0.59323173, "volume": 7080.0}, {"date": "1993-02-25", "close": 0.50848434, "volume": 11800.0}, {"date": "1993-02-26", "close": 0.42373695, "volume": 1416.0}, {"date": "1993-03-01", "close": 0.42373695, "volume": null}, {"date": "1993-03-02", "close": 0.42373695, "volume": 14160.0}, {"date": "1993-03-03", "close": 0.42373695, "volume": null}, {"date": "1993-03-04", "close": 0.50848434, "volume": 17464.0}, {"date": "1993-03-05", "close": 0.50848434, "volume": null}, {"date": "1993-03-08", "close": 0.50848434, "volume": 472.0}, {"date": "1993-03-09", "close": 0.50848434, "volume": 11800.0}, {"date": "1993-03-10", "close": 0.50848434, "volume": 236.0}, {"date": "1993-03-11", "close": 0.50848434, "volume": 4956.0}, {"date": "1993-03-12", "close": 0.50848434, "volume": null}, {"date": "1993-03-15", "close": 0.50848434, "volume": 236.0}, {"date": "1993-03-16", "close": 0.50848434, "volume": null}, {"date": "1993-03-17", "close": 0.8474739, "volume": 1180.0}, {"date": "1993-03-18", "close": 0.8474739, "volume": null}, {"date": "1993-03-19", "close": 0.8474739, "volume": null}, {"date": "1993-03-22", "close": 0.8474739, "volume": null}, {"date": "1993-03-23", "close": 0.8474739, "volume": 1652.0}, {"date": "1993-03-24", "close": 0.8474739, "volume": null}, {"date": "1993-03-25", "close": 0.8474739, "volume": null}, {"date": "1993-03-26", "close": 0.59323173, "volume": 2655.0}, {"date": "1993-03-29", "close": 0.59323173, "volume": null}, {"date": "1993-03-30", "close": 0.59323173, "volume": null}, {"date": "1993-03-31", "close": 0.805100205, "volume": 602.0}, {"date": "1993-04-01", "close": 0.805100205, "volume": null}, {"date": "1993-04-02", "close": 0.67797912, "volume": 2360.0}, {"date": "1993-04-05", "close": 0.67797912, "volume": null}, {"date": "1993-04-06", "close": 0.76272651, "volume": 1416.0}, {"date": "1993-04-07", "close": 0.76272651, "volume": 4012.0}, {"date": "1993-04-08", "close": 0.805100205, "volume": 14396.0}, {"date": "1993-04-09", "close": 0.805100205, "volume": null}, {"date": "1993-04-12", "close": 0.805100205, "volume": null}, {"date": "1993-04-13", "close": 0.805100205, "volume": null}, {"date": "1993-04-14", "close": 0.805100205, "volume": 236.0}, {"date": "1993-04-15", "close": 0.805100205, "volume": 472.0}, {"date": "1993-04-16", "close": 0.805100205, "volume": null}, {"date": "1993-04-19", "close": 0.8474739, "volume": 3540.0}, {"date": "1993-04-20", "close": 0.8474739, "volume": 342.0}, {"date": "1993-04-21", "close": 0.93222129, "volume": 11446.0}, {"date": "1993-04-22", "close": 0.93222129, "volume": null}, {"date": "1993-04-23", "close": 0.76272651, "volume": 45193.0}, {"date": "1993-04-26", "close": 0.76272651, "volume": null}, {"date": "1993-04-27", "close": 0.76272651, "volume": 3776.0}, {"date": "1993-04-28", "close": 0.76272651, "volume": null}, {"date": "1993-04-29", "close": 0.76272651, "volume": null}, {"date": "1993-04-30", "close": 0.67797912, "volume": 11800.0}, {"date": "1993-05-03", "close": 0.67797912, "volume": null}, {"date": "1993-05-04", "close": 0.67797912, "volume": null}, {"date": "1993-05-05", "close": 0.67797912, "volume": null}, {"date": "1993-05-06", "close": 0.67797912, "volume": null}, {"date": "1993-05-07", "close": 0.67797912, "volume": 1652.0}, {"date": "1993-05-10", "close": 0.67797912, "volume": null}, {"date": "1993-05-11", "close": 0.67797912, "volume": null}, {"date": "1993-05-12", "close": 0.67797912, "volume": null}, {"date": "1993-05-13", "close": 0.67797912, "volume": null}, {"date": "1993-05-14", "close": 0.59323173, "volume": 944.0}, {"date": "1993-05-17", "close": 0.59323173, "volume": 2596.0}, {"date": "1993-05-18", "close": 0.59323173, "volume": null}, {"date": "1993-05-19", "close": 0.59323173, "volume": null}, {"date": "1993-05-20", "close": 0.59323173, "volume": null}, {"date": "1993-05-21", "close": 0.59323173, "volume": 944.0}, {"date": "1993-05-24", "close": 0.59323173, "volume": null}, {"date": "1993-05-25", "close": 0.76272651, "volume": 10384.0}, {"date": "1993-05-26", "close": 0.76272651, "volume": 472.0}, {"date": "1993-05-27", "close": 0.76272651, "volume": 472.0}, {"date": "1993-05-28", "close": 0.59323173, "volume": 12508.0}, {"date": "1993-05-31", "close": 0.8474739, "volume": 26195.0}, {"date": "1993-06-01", "close": 0.8474739, "volume": 1652.0}, {"date": "1993-06-02", "close": 0.8474739, "volume": 13216.0}, {"date": "1993-06-03", "close": 0.8474739, "volume": null}, {"date": "1993-06-04", "close": 0.76272651, "volume": 791.0}, {"date": "1993-06-07", "close": 0.8474739, "volume": 2419.0}, {"date": "1993-06-08", "close": 0.76272651, "volume": 3304.0}, {"date": "1993-06-09", "close": 0.67797912, "volume": 2407.0}, {"date": "1993-06-10", "close": 0.67797912, "volume": null}, {"date": "1993-06-11", "close": 0.67797912, "volume": null}, {"date": "1993-06-14", "close": 0.67797912, "volume": null}, {"date": "1993-06-15", "close": 0.67797912, "volume": null}, {"date": "1993-06-16", "close": 0.67797912, "volume": null}, {"date": "1993-06-17", "close": 0.67797912, "volume": 472.0}, {"date": "1993-06-18", "close": 0.67797912, "volume": 1888.0}, {"date": "1993-06-21", "close": 0.67797912, "volume": 708.0}, {"date": "1993-06-22", "close": 0.67797912, "volume": null}, {"date": "1993-06-23", "close": 0.67797912, "volume": null}, {"date": "1993-06-24", "close": 0.67797912, "volume": null}, {"date": "1993-06-25", "close": 0.67797912, "volume": 767.0}, {"date": "1993-06-28", "close": 0.67797912, "volume": null}, {"date": "1993-06-29", "close": 0.59323173, "volume": 5428.0}, {"date": "1993-06-30", "close": 0.67797912, "volume": 5888.0}, {"date": "1993-07-01", "close": 0.67797912, "volume": 236.0}, {"date": "1993-07-02", "close": 0.67797912, "volume": 944.0}, {"date": "1993-07-05", "close": 0.67797912, "volume": null}, {"date": "1993-07-06", "close": 0.67797912, "volume": 708.0}, {"date": "1993-07-07", "close": 0.67797912, "volume": 2950.0}, {"date": "1993-07-08", "close": 0.8474739, "volume": 17700.0}, {"date": "1993-07-09", "close": 0.8474739, "volume": null}, {"date": "1993-07-12", "close": 1.01696868, "volume": 29499.0}, {"date": "1993-07-13", "close": 1.01696868, "volume": 18195.0}, {"date": "1993-07-14", "close": 1.10171607, "volume": 31541.0}, {"date": "1993-07-15", "close": 1.27121085, "volume": 30821.0}, {"date": "1993-07-16", "close": 1.27121085, "volume": 20119.0}, {"date": "1993-07-19", "close": 1.27121085, "volume": 24308.0}, {"date": "1993-07-20", "close": 1.27121085, "volume": 21004.0}, {"date": "1993-07-21", "close": 1.27121085, "volume": 236.0}, {"date": "1993-07-22", "close": 1.10171607, "volume": 1652.0}, {"date": "1993-07-23", "close": 1.10171607, "volume": null}, {"date": "1993-07-26", "close": 1.10171607, "volume": null}, {"date": "1993-07-27", "close": 0.93222129, "volume": 7080.0}, {"date": "1993-07-28", "close": 0.93222129, "volume": null}, {"date": "1993-07-29", "close": 0.93222129, "volume": null}, {"date": "1993-07-30", "close": 0.93222129, "volume": null}, {"date": "1993-08-02", "close": 1.10171607, "volume": 24662.0}, {"date": "1993-08-03", "close": 1.18646346, "volume": 10738.0}, {"date": "1993-08-04", "close": 1.18646346, "volume": 19104.0}, {"date": "1993-08-05", "close": 1.18646346, "volume": 15576.0}, {"date": "1993-08-06", "close": 1.18646346, "volume": 4956.0}, {"date": "1993-08-09", "close": 1.10171607, "volume": 5369.0}, {"date": "1993-08-10", "close": 1.01696868, "volume": 9912.0}, {"date": "1993-08-11", "close": 1.10171607, "volume": 9676.0}, {"date": "1993-08-12", "close": 1.10171607, "volume": 2006.0}, {"date": "1993-08-13", "close": 1.10171607, "volume": 2596.0}, {"date": "1993-08-16", "close": 0.93222129, "volume": 6136.0}, {"date": "1993-08-17", "close": 1.01696868, "volume": 3304.0}, {"date": "1993-08-18", "close": 1.01696868, "volume": 3776.0}, {"date": "1993-08-19", "close": 1.01696868, "volume": 7552.0}, {"date": "1993-08-20", "close": 1.01696868, "volume": 708.0}, {"date": "1993-08-23", "close": 1.01696868, "volume": null}, {"date": "1993-08-24", "close": 1.01696868, "volume": null}, {"date": "1993-08-25", "close": 1.01696868, "volume": 5900.0}, {"date": "1993-08-26", "close": 1.01696868, "volume": 15812.0}, {"date": "1993-08-27", "close": 1.01696868, "volume": null}, {"date": "1993-08-30", "close": 1.01696868, "volume": 3540.0}, {"date": "1993-08-31", "close": 1.01696868, "volume": null}, {"date": "1993-09-01", "close": 0.93222129, "volume": 5782.0}, {"date": "1993-09-02", "close": 1.01696868, "volume": 17110.0}, {"date": "1993-09-03", "close": 1.01696868, "volume": null}, {"date": "1993-09-06", "close": 1.01696868, "volume": 1770.0}, {"date": "1993-09-07", "close": 1.01696868, "volume": null}, {"date": "1993-09-08", "close": 1.01696868, "volume": 9876.0}, {"date": "1993-09-09", "close": 0.8474739, "volume": 16284.0}, {"date": "1993-09-10", "close": 0.93222129, "volume": 3540.0}, {"date": "1993-09-13", "close": 0.93222129, "volume": null}, {"date": "1993-09-14", "close": 0.8474739, "volume": 236.0}, {"date": "1993-09-15", "close": 0.8474739, "volume": 7788.0}, {"date": "1993-09-16", "close": 0.8474739, "volume": 5192.0}, {"date": "1993-09-17", "close": 0.8474739, "volume": null}, {"date": "1993-09-20", "close": 0.8474739, "volume": 2124.0}, {"date": "1993-09-21", "close": 0.8474739, "volume": 1298.0}, {"date": "1993-09-22", "close": 0.8474739, "volume": null}, {"date": "1993-09-23", "close": 0.8474739, "volume": null}, {"date": "1993-09-24", "close": 0.8474739, "volume": null}, {"date": "1993-09-27", "close": 0.76272651, "volume": 2384.0}, {"date": "1993-09-28", "close": 0.76272651, "volume": null}, {"date": "1993-09-29", "close": 0.805100205, "volume": 2561.0}, {"date": "1993-09-30", "close": 0.805100205, "volume": 531.0}, {"date": "1993-10-01", "close": 0.805100205, "volume": null}, {"date": "1993-10-04", "close": 0.805100205, "volume": null}, {"date": "1993-10-05", "close": 0.805100205, "volume": 236.0}, {"date": "1993-10-06", "close": 0.805100205, "volume": null}, {"date": "1993-10-07", "close": 0.93222129, "volume": 2360.0}, {"date": "1993-10-08", "close": 0.93222129, "volume": 531.0}, {"date": "1993-10-11", "close": 0.93222129, "volume": null}, {"date": "1993-10-12", "close": 0.93222129, "volume": 236.0}, {"date": "1993-10-13", "close": 0.93222129, "volume": null}, {"date": "1993-10-14", "close": 0.93222129, "volume": 2832.0}, {"date": "1993-10-15", "close": 0.93222129, "volume": null}, {"date": "1993-10-18", "close": 0.8474739, "volume": 472.0}, {"date": "1993-10-19", "close": 0.8474739, "volume": 1180.0}, {"date": "1993-10-20", "close": 0.8474739, "volume": 5900.0}, {"date": "1993-10-21", "close": 0.76272651, "volume": 1440.0}, {"date": "1993-10-22", "close": 0.76272651, "volume": null}, {"date": "1993-10-25", "close": 0.76272651, "volume": null}, {"date": "1993-10-26", "close": 0.76272651, "volume": null}, {"date": "1993-10-27", "close": 0.76272651, "volume": null}, {"date": "1993-10-28", "close": 0.805100205, "volume": 1180.0}, {"date": "1993-10-29", "close": 0.805100205, "volume": 142.0}, {"date": "1993-11-01", "close": 0.8474739, "volume": 1180.0}, {"date": "1993-11-02", "close": 0.93222129, "volume": 708.0}, {"date": "1993-11-03", "close": 0.93222129, "volume": 1180.0}, {"date": "1993-11-04", "close": 0.8474739, "volume": 1274.0}, {"date": "1993-11-05", "close": 0.805100205, "volume": 7080.0}, {"date": "1993-11-08", "close": 0.8474739, "volume": 6207.0}, {"date": "1993-11-09", "close": 0.93222129, "volume": 6797.0}, {"date": "1993-11-10", "close": 0.93222129, "volume": null}, {"date": "1993-11-11", "close": 0.93222129, "volume": null}, {"date": "1993-11-12", "close": 0.93222129, "volume": null}, {"date": "1993-11-15", "close": 0.8474739, "volume": 3540.0}, {"date": "1993-11-16", "close": 0.93222129, "volume": 5157.0}, {"date": "1993-11-17", "close": 0.8474739, "volume": 3363.0}, {"date": "1993-11-18", "close": 0.8474739, "volume": null}, {"date": "1993-11-19", "close": 0.805100205, "volume": 2596.0}, {"date": "1993-11-22", "close": 0.805100205, "volume": 9676.0}, {"date": "1993-11-23", "close": 0.76272651, "volume": 13924.0}, {"date": "1993-11-24", "close": 0.76272651, "volume": null}, {"date": "1993-11-25", "close": 0.76272651, "volume": 4567.0}, {"date": "1993-11-26", "close": 0.76272651, "volume": 24.0}, {"date": "1993-11-29", "close": 0.805100205, "volume": 3540.0}, {"date": "1993-11-30", "close": 0.805100205, "volume": null}, {"date": "1993-12-01", "close": 0.76272651, "volume": 708.0}, {"date": "1993-12-02", "close": 0.76272651, "volume": null}, {"date": "1993-12-03", "close": 0.76272651, "volume": null}, {"date": "1993-12-06", "close": 0.805100205, "volume": 11045.0}, {"date": "1993-12-07", "close": 0.805100205, "volume": null}, {"date": "1993-12-08", "close": 0.805100205, "volume": null}, {"date": "1993-12-09", "close": 0.8474739, "volume": 9440.0}, {"date": "1993-12-10", "close": 0.805100205, "volume": 1345.0}, {"date": "1993-12-13", "close": 0.805100205, "volume": null}, {"date": "1993-12-14", "close": 0.805100205, "volume": null}, {"date": "1993-12-15", "close": 0.805100205, "volume": null}, {"date": "1993-12-16", "close": 0.8474739, "volume": 2124.0}, {"date": "1993-12-17", "close": 0.8474739, "volume": null}, {"date": "1993-12-20", "close": 0.93222129, "volume": 708.0}, {"date": "1993-12-21", "close": 0.93222129, "volume": 5192.0}, {"date": "1993-12-22", "close": 0.805100205, "volume": 19352.0}, {"date": "1993-12-23", "close": 0.805100205, "volume": null}, {"date": "1993-12-24", "close": 0.8474739, "volume": 2596.0}, {"date": "1993-12-27", "close": 0.8474739, "volume": null}, {"date": "1993-12-28", "close": 0.8474739, "volume": null}, {"date": "1993-12-29", "close": 0.805100205, "volume": 2360.0}, {"date": "1993-12-30", "close": 0.805100205, "volume": null}, {"date": "1993-12-31", "close": 0.805100205, "volume": 4720.0}, {"date": "1994-01-03", "close": 0.805100205, "volume": null}, {"date": "1994-01-04", "close": 0.805100205, "volume": 130.0}, {"date": "1994-01-05", "close": 0.805100205, "volume": null}, {"date": "1994-01-06", "close": 0.805100205, "volume": null}, {"date": "1994-01-07", "close": 0.805100205, "volume": null}, {"date": "1994-01-10", "close": 0.805100205, "volume": 14750.0}, {"date": "1994-01-11", "close": 0.76272651, "volume": 13452.0}, {"date": "1994-01-12", "close": 0.76272651, "volume": null}, {"date": "1994-01-13", "close": 0.76272651, "volume": 14195.0}, {"date": "1994-01-14", "close": 0.76272651, "volume": null}, {"date": "1994-01-17", "close": 0.76272651, "volume": 10384.0}, {"date": "1994-01-18", "close": 0.76272651, "volume": 590.0}, {"date": "1994-01-19", "close": 0.76272651, "volume": null}, {"date": "1994-01-20", "close": 0.76272651, "volume": null}, {"date": "1994-01-21", "close": 0.805100205, "volume": 1888.0}, {"date": "1994-01-24", "close": 0.805100205, "volume": null}, {"date": "1994-01-25", "close": 0.805100205, "volume": null}, {"date": "1994-01-26", "close": 0.805100205, "volume": null}, {"date": "1994-01-27", "close": 0.76272651, "volume": 708.0}, {"date": "1994-01-28", "close": 0.76272651, "volume": 708.0}, {"date": "1994-01-31", "close": 0.76272651, "volume": null}, {"date": "1994-02-01", "close": 0.76272651, "volume": null}, {"date": "1994-02-02", "close": 0.76272651, "volume": 236.0}, {"date": "1994-02-03", "close": 0.76272651, "volume": 236.0}, {"date": "1994-02-04", "close": 0.76272651, "volume": null}, {"date": "1994-02-07", "close": 0.76272651, "volume": null}, {"date": "1994-02-08", "close": 0.76272651, "volume": null}, {"date": "1994-02-09", "close": 0.76272651, "volume": null}, {"date": "1994-02-10", "close": 0.76272651, "volume": null}, {"date": "1994-02-11", "close": 0.76272651, "volume": null}, {"date": "1994-02-14", "close": 0.76272651, "volume": null}, {"date": "1994-02-15", "close": 0.76272651, "volume": 472.0}, {"date": "1994-02-16", "close": 0.76272651, "volume": null}, {"date": "1994-02-17", "close": 0.76272651, "volume": null}, {"date": "1994-02-18", "close": 0.76272651, "volume": 2360.0}, {"date": "1994-02-21", "close": 0.76272651, "volume": null}, {"date": "1994-02-22", "close": 0.67797912, "volume": 4484.0}, {"date": "1994-02-23", "close": 0.635605425, "volume": 12980.0}, {"date": "1994-02-24", "close": 0.635605425, "volume": 24190.0}, {"date": "1994-02-25", "close": 0.635605425, "volume": 3540.0}, {"date": "1994-02-28", "close": 0.76272651, "volume": 12295.0}, {"date": "1994-03-01", "close": 0.8474739, "volume": 2915.0}, {"date": "1994-03-02", "close": 0.76272651, "volume": 19588.0}, {"date": "1994-03-03", "close": 0.720352815, "volume": 1770.0}, {"date": "1994-03-04", "close": 0.720352815, "volume": 8260.0}, {"date": "1994-03-07", "close": 0.76272651, "volume": 1416.0}, {"date": "1994-03-08", "close": 0.76272651, "volume": null}, {"date": "1994-03-09", "close": 0.635605425, "volume": 791.0}, {"date": "1994-03-10", "close": 0.635605425, "volume": null}, {"date": "1994-03-11", "close": 0.635605425, "volume": 4484.0}, {"date": "1994-03-14", "close": 0.635605425, "volume": null}, {"date": "1994-03-15", "close": 0.720352815, "volume": 2596.0}, {"date": "1994-03-16", "close": 0.67797912, "volume": 6962.0}, {"date": "1994-03-17", "close": 0.67797912, "volume": null}, {"date": "1994-03-18", "close": 0.67797912, "volume": null}, {"date": "1994-03-21", "close": 0.67797912, "volume": null}, {"date": "1994-03-22", "close": 0.67797912, "volume": 1593.0}, {"date": "1994-03-23", "close": 0.67797912, "volume": 2620.0}, {"date": "1994-03-24", "close": 0.67797912, "volume": null}, {"date": "1994-03-25", "close": 0.67797912, "volume": null}, {"date": "1994-03-28", "close": 0.67797912, "volume": 5900.0}, {"date": "1994-03-29", "close": 0.67797912, "volume": 9806.0}, {"date": "1994-03-30", "close": 0.720352815, "volume": 13629.0}, {"date": "1994-03-31", "close": 0.720352815, "volume": null}, {"date": "1994-04-01", "close": 0.720352815, "volume": null}, {"date": "1994-04-04", "close": 0.720352815, "volume": null}, {"date": "1994-04-05", "close": 0.720352815, "volume": null}, {"date": "1994-04-06", "close": 0.76272651, "volume": 448.0}, {"date": "1994-04-07", "close": 0.76272651, "volume": 83.0}, {"date": "1994-04-08", "close": 0.805100205, "volume": 1180.0}, {"date": "1994-04-11", "close": 0.8474739, "volume": 1416.0}, {"date": "1994-04-12", "close": 0.8474739, "volume": 24072.0}, {"date": "1994-04-13", "close": 1.01696868, "volume": 4720.0}, {"date": "1994-04-14", "close": 0.93222129, "volume": 5900.0}, {"date": "1994-04-15", "close": 0.93222129, "volume": null}, {"date": "1994-04-18", "close": 0.8474739, "volume": 2360.0}, {"date": "1994-04-19", "close": 1.01696868, "volume": 58704.0}, {"date": "1994-04-20", "close": 1.01696868, "volume": 16756.0}, {"date": "1994-04-21", "close": 1.10171607, "volume": 5192.0}, {"date": "1994-04-22", "close": 1.01696868, "volume": 108322.0}, {"date": "1994-04-25", "close": 1.01696868, "volume": null}, {"date": "1994-04-26", "close": 1.10171607, "volume": 24072.0}, {"date": "1994-04-27", "close": 1.10171607, "volume": 26054.0}, {"date": "1994-04-28", "close": 1.01696868, "volume": 17936.0}, {"date": "1994-04-29", "close": 1.01696868, "volume": 2360.0}, {"date": "1994-05-02", "close": 1.01696868, "volume": 23600.0}, {"date": "1994-05-03", "close": 1.01696868, "volume": 5900.0}, {"date": "1994-05-04", "close": 1.01696868, "volume": null}, {"date": "1994-05-05", "close": 0.805100205, "volume": 70799.0}, {"date": "1994-05-06", "close": 0.8474739, "volume": 7080.0}, {"date": "1994-05-09", "close": 0.93222129, "volume": 1180.0}, {"date": "1994-05-10", "close": 0.93222129, "volume": 5900.0}, {"date": "1994-05-11", "close": 0.93222129, "volume": 19352.0}, {"date": "1994-05-12", "close": 0.93222129, "volume": null}, {"date": "1994-05-13", "close": 0.8474739, "volume": 14691.0}, {"date": "1994-05-16", "close": 0.93222129, "volume": 4720.0}, {"date": "1994-05-17", "close": 1.01696868, "volume": 3776.0}, {"date": "1994-05-18", "close": 0.93222129, "volume": 11576.0}, {"date": "1994-05-19", "close": 0.93222129, "volume": null}, {"date": "1994-05-20", "close": 0.93222129, "volume": null}, {"date": "1994-05-23", "close": 0.93222129, "volume": 1652.0}, {"date": "1994-05-24", "close": 0.93222129, "volume": null}, {"date": "1994-05-25", "close": 1.01696868, "volume": 590.0}, {"date": "1994-05-26", "close": 0.93222129, "volume": 389.0}, {"date": "1994-05-27", "close": 0.93222129, "volume": null}, {"date": "1994-05-30", "close": 0.93222129, "volume": 472.0}, {"date": "1994-05-31", "close": 0.93222129, "volume": 6136.0}, {"date": "1994-06-01", "close": 0.93222129, "volume": 944.0}, {"date": "1994-06-02", "close": 0.93222129, "volume": 2478.0}, {"date": "1994-06-03", "close": 0.93222129, "volume": null}, {"date": "1994-06-06", "close": 0.93222129, "volume": null}, {"date": "1994-06-07", "close": 0.93222129, "volume": 6136.0}, {"date": "1994-06-08", "close": 0.93222129, "volume": null}, {"date": "1994-06-09", "close": 0.93222129, "volume": null}, {"date": "1994-06-10", "close": 0.93222129, "volume": null}, {"date": "1994-06-13", "close": 0.93222129, "volume": null}, {"date": "1994-06-14", "close": 0.93222129, "volume": 3304.0}, {"date": "1994-06-15", "close": 0.93222129, "volume": null}, {"date": "1994-06-16", "close": 0.8474739, "volume": 2832.0}, {"date": "1994-06-17", "close": 0.8474739, "volume": 3540.0}, {"date": "1994-06-20", "close": 0.8474739, "volume": 8850.0}, {"date": "1994-06-21", "close": 0.8474739, "volume": null}, {"date": "1994-06-22", "close": 0.8474739, "volume": null}, {"date": "1994-06-23", "close": 0.8474739, "volume": 354.0}, {"date": "1994-06-24", "close": 0.8474739, "volume": null}, {"date": "1994-06-27", "close": 0.8474739, "volume": 5900.0}, {"date": "1994-06-28", "close": 0.8474739, "volume": 4224.0}, {"date": "1994-06-29", "close": 0.93222129, "volume": 1652.0}, {"date": "1994-06-30", "close": 0.93222129, "volume": null}, {"date": "1994-07-01", "close": 0.8474739, "volume": 354.0}, {"date": "1994-07-04", "close": 0.8474739, "volume": null}, {"date": "1994-07-05", "close": 0.8474739, "volume": null}, {"date": "1994-07-06", "close": 0.8474739, "volume": null}, {"date": "1994-07-07", "close": 0.8474739, "volume": null}, {"date": "1994-07-08", "close": 0.8474739, "volume": null}, {"date": "1994-07-11", "close": 0.8474739, "volume": 590.0}, {"date": "1994-07-12", "close": 0.805100205, "volume": 5900.0}, {"date": "1994-07-13", "close": 0.805100205, "volume": 236.0}, {"date": "1994-07-14", "close": 0.805100205, "volume": null}, {"date": "1994-07-15", "close": 0.805100205, "volume": null}, {"date": "1994-07-18", "close": 0.805100205, "volume": null}, {"date": "1994-07-19", "close": 0.805100205, "volume": null}, {"date": "1994-07-20", "close": 0.805100205, "volume": 236.0}, {"date": "1994-07-21", "close": 0.805100205, "volume": null}, {"date": "1994-07-22", "close": 0.805100205, "volume": null}, {"date": "1994-07-25", "close": 0.76272651, "volume": 9912.0}, {"date": "1994-07-26", "close": 0.720352815, "volume": 2360.0}, {"date": "1994-07-27", "close": 0.720352815, "volume": 3304.0}, {"date": "1994-07-28", "close": 0.720352815, "volume": null}, {"date": "1994-07-29", "close": 0.720352815, "volume": 236.0}, {"date": "1994-08-01", "close": 0.720352815, "volume": null}, {"date": "1994-08-02", "close": 0.76272651, "volume": 2832.0}, {"date": "1994-08-03", "close": 0.805100205, "volume": 4956.0}, {"date": "1994-08-04", "close": 0.805100205, "volume": null}, {"date": "1994-08-05", "close": 0.805100205, "volume": null}, {"date": "1994-08-08", "close": 0.805100205, "volume": null}, {"date": "1994-08-09", "close": 0.805100205, "volume": null}, {"date": "1994-08-10", "close": 0.805100205, "volume": null}, {"date": "1994-08-11", "close": 0.76272651, "volume": 1888.0}, {"date": "1994-08-12", "close": 0.720352815, "volume": 2832.0}, {"date": "1994-08-15", "close": 0.720352815, "volume": null}, {"date": "1994-08-16", "close": 0.720352815, "volume": null}, {"date": "1994-08-17", "close": 0.720352815, "volume": null}, {"date": "1994-08-18", "close": 0.720352815, "volume": null}, {"date": "1994-08-19", "close": 0.720352815, "volume": null}, {"date": "1994-08-22", "close": 0.720352815, "volume": 1416.0}, {"date": "1994-08-23", "close": 0.720352815, "volume": null}, {"date": "1994-08-24", "close": 0.67797912, "volume": 7292.0}, {"date": "1994-08-25", "close": 0.67797912, "volume": null}, {"date": "1994-08-26", "close": 0.67797912, "volume": 2360.0}, {"date": "1994-08-29", "close": 0.67797912, "volume": 2596.0}, {"date": "1994-08-30", "close": 0.67797912, "volume": null}, {"date": "1994-08-31", "close": 0.67797912, "volume": null}, {"date": "1994-09-01", "close": 0.67797912, "volume": null}, {"date": "1994-09-02", "close": 0.67797912, "volume": null}, {"date": "1994-09-05", "close": 0.76272651, "volume": 2832.0}, {"date": "1994-09-06", "close": 0.76272651, "volume": 5900.0}, {"date": "1994-09-07", "close": 0.76272651, "volume": 11328.0}, {"date": "1994-09-08", "close": 0.8474739, "volume": 236.0}, {"date": "1994-09-09", "close": 0.8474739, "volume": null}, {"date": "1994-09-12", "close": 0.8474739, "volume": null}, {"date": "1994-09-13", "close": 0.8474739, "volume": null}, {"date": "1994-09-14", "close": 0.8474739, "volume": null}, {"date": "1994-09-15", "close": 0.8474739, "volume": null}, {"date": "1994-09-16", "close": 0.8474739, "volume": null}, {"date": "1994-09-19", "close": 0.8474739, "volume": null}, {"date": "1994-09-20", "close": 0.805100205, "volume": 14396.0}, {"date": "1994-09-21", "close": 0.805100205, "volume": null}, {"date": "1994-09-22", "close": 0.805100205, "volume": null}, {"date": "1994-09-23", "close": 0.76272651, "volume": 5900.0}, {"date": "1994-09-26", "close": 0.76272651, "volume": null}, {"date": "1994-09-27", "close": 0.76272651, "volume": null}, {"date": "1994-09-28", "close": 0.76272651, "volume": null}, {"date": "1994-09-29", "close": 0.76272651, "volume": null}, {"date": "1994-09-30", "close": 0.76272651, "volume": null}, {"date": "1994-10-03", "close": 0.76272651, "volume": null}, {"date": "1994-10-04", "close": 0.76272651, "volume": null}, {"date": "1994-10-05", "close": 0.76272651, "volume": null}, {"date": "1994-10-06", "close": 0.76272651, "volume": null}, {"date": "1994-10-07", "close": 0.76272651, "volume": null}, {"date": "1994-10-10", "close": 0.67797912, "volume": 708.0}, {"date": "1994-10-11", "close": 0.67797912, "volume": null}, {"date": "1994-10-12", "close": 0.720352815, "volume": 2596.0}, {"date": "1994-10-13", "close": 0.720352815, "volume": null}, {"date": "1994-10-14", "close": 0.720352815, "volume": 708.0}, {"date": "1994-10-17", "close": 0.720352815, "volume": null}, {"date": "1994-10-18", "close": 0.67797912, "volume": 24780.0}, {"date": "1994-10-19", "close": 0.67797912, "volume": null}, {"date": "1994-10-20", "close": 0.67797912, "volume": null}, {"date": "1994-10-21", "close": 0.76272651, "volume": 2360.0}, {"date": "1994-10-24", "close": 0.76272651, "volume": null}, {"date": "1994-10-25", "close": 0.76272651, "volume": null}, {"date": "1994-10-26", "close": 0.76272651, "volume": null}, {"date": "1994-10-27", "close": 0.76272651, "volume": null}, {"date": "1994-10-28", "close": 0.76272651, "volume": null}, {"date": "1994-10-31", "close": 0.76272651, "volume": null}, {"date": "1994-11-01", "close": 0.635605425, "volume": 5900.0}, {"date": "1994-11-02", "close": 0.635605425, "volume": 7552.0}, {"date": "1994-11-03", "close": 0.635605425, "volume": null}, {"date": "1994-11-04", "close": 0.635605425, "volume": null}, {"date": "1994-11-07", "close": 0.635605425, "volume": null}, {"date": "1994-11-08", "close": 0.720352815, "volume": 14278.0}, {"date": "1994-11-09", "close": 0.720352815, "volume": 2360.0}, {"date": "1994-11-10", "close": 0.720352815, "volume": null}, {"date": "1994-11-11", "close": 0.720352815, "volume": 4720.0}, {"date": "1994-11-14", "close": 0.720352815, "volume": null}, {"date": "1994-11-15", "close": 0.720352815, "volume": null}, {"date": "1994-11-16", "close": 0.720352815, "volume": 6136.0}, {"date": "1994-11-17", "close": 0.720352815, "volume": 2124.0}, {"date": "1994-11-18", "close": 0.59323173, "volume": 4956.0}, {"date": "1994-11-21", "close": 0.59323173, "volume": null}, {"date": "1994-11-22", "close": 0.59323173, "volume": null}, {"date": "1994-11-23", "close": 0.59323173, "volume": 3540.0}, {"date": "1994-11-24", "close": 0.59323173, "volume": null}, {"date": "1994-11-25", "close": 0.59323173, "volume": null}, {"date": "1994-11-28", "close": 0.59323173, "volume": null}, {"date": "1994-11-29", "close": 0.59323173, "volume": null}, {"date": "1994-11-30", "close": 0.59323173, "volume": null}, {"date": "1994-12-01", "close": 0.59323173, "volume": 2655.0}, {"date": "1994-12-02", "close": 0.59323173, "volume": 11800.0}, {"date": "1994-12-05", "close": 0.59323173, "volume": null}, {"date": "1994-12-06", "close": 0.59323173, "volume": 23600.0}, {"date": "1994-12-07", "close": 0.59323173, "volume": 944.0}, {"date": "1994-12-08", "close": 0.59323173, "volume": null}, {"date": "1994-12-09", "close": 0.67797912, "volume": 10266.0}, {"date": "1994-12-12", "close": 0.59323173, "volume": 4944.0}, {"date": "1994-12-13", "close": 0.59323173, "volume": 47.0}, {"date": "1994-12-14", "close": 0.59323173, "volume": null}, {"date": "1994-12-15", "close": 0.59323173, "volume": 1180.0}, {"date": "1994-12-16", "close": 0.59323173, "volume": 11800.0}, {"date": "1994-12-19", "close": 0.59323173, "volume": null}, {"date": "1994-12-20", "close": 0.59323173, "volume": null}, {"date": "1994-12-21", "close": 0.59323173, "volume": null}, {"date": "1994-12-22", "close": 0.59323173, "volume": null}, {"date": "1994-12-23", "close": 0.59323173, "volume": null}, {"date": "1994-12-26", "close": 0.59323173, "volume": null}, {"date": "1994-12-27", "close": 0.59323173, "volume": null}, {"date": "1994-12-28", "close": 0.59323173, "volume": 1322.0}, {"date": "1994-12-29", "close": 0.59323173, "volume": null}, {"date": "1994-12-30", "close": 0.59323173, "volume": null}, {"date": "1995-01-02", "close": 0.59323173, "volume": null}, {"date": "1995-01-03", "close": 0.635605425, "volume": 1888.0}, {"date": "1995-01-04", "close": 0.635605425, "volume": null}, {"date": "1995-01-05", "close": 0.635605425, "volume": null}, {"date": "1995-01-06", "close": 0.59323173, "volume": 260.0}, {"date": "1995-01-09", "close": 0.59323173, "volume": null}, {"date": "1995-01-10", "close": 0.59323173, "volume": null}, {"date": "1995-01-11", "close": 0.59323173, "volume": 4248.0}, {"date": "1995-01-12", "close": 0.59323173, "volume": null}, {"date": "1995-01-13", "close": 0.50848434, "volume": 5900.0}, {"date": "1995-01-16", "close": 0.50848434, "volume": null}, {"date": "1995-01-17", "close": 0.50848434, "volume": null}, {"date": "1995-01-18", "close": 0.50848434, "volume": null}, {"date": "1995-01-19", "close": 0.50848434, "volume": 1558.0}, {"date": "1995-01-20", "close": 0.50848434, "volume": null}, {"date": "1995-01-23", "close": 0.50848434, "volume": null}, {"date": "1995-01-24", "close": 0.50848434, "volume": null}, {"date": "1995-01-25", "close": 0.50848434, "volume": null}, {"date": "1995-01-26", "close": 0.50848434, "volume": null}, {"date": "1995-01-27", "close": 0.50848434, "volume": null}, {"date": "1995-01-30", "close": 0.50848434, "volume": null}, {"date": "1995-01-31", "close": 0.42373695, "volume": 8968.0}, {"date": "1995-02-01", "close": 0.42373695, "volume": 708.0}, {"date": "1995-02-02", "close": 0.42373695, "volume": null}, {"date": "1995-02-03", "close": 0.42373695, "volume": null}, {"date": "1995-02-06", "close": 0.42373695, "volume": null}, {"date": "1995-02-07", "close": 0.42373695, "volume": null}, {"date": "1995-02-08", "close": 0.42373695, "volume": null}, {"date": "1995-02-09", "close": 0.550858035, "volume": 944.0}, {"date": "1995-02-10", "close": 0.59323173, "volume": 3363.0}, {"date": "1995-02-13", "close": 0.59323173, "volume": null}, {"date": "1995-02-14", "close": 0.59323173, "volume": null}, {"date": "1995-02-15", "close": 0.59323173, "volume": null}, {"date": "1995-02-16", "close": 0.59323173, "volume": null}, {"date": "1995-02-17", "close": 0.59323173, "volume": 5805.0}, {"date": "1995-02-20", "close": 0.59323173, "volume": 1652.0}, {"date": "1995-02-21", "close": 0.59323173, "volume": null}, {"date": "1995-02-22", "close": 0.59323173, "volume": null}, {"date": "1995-02-23", "close": 0.59323173, "volume": null}, {"date": "1995-02-24", "close": 0.59323173, "volume": null}, {"date": "1995-02-27", "close": 0.42373695, "volume": 3304.0}, {"date": "1995-02-28", "close": 0.42373695, "volume": null}, {"date": "1995-03-01", "close": 0.42373695, "volume": 295.0}, {"date": "1995-03-02", "close": 0.42373695, "volume": null}, {"date": "1995-03-03", "close": 0.42373695, "volume": null}, {"date": "1995-03-06", "close": 0.42373695, "volume": null}, {"date": "1995-03-07", "close": 0.42373695, "volume": null}, {"date": "1995-03-08", "close": 0.42373695, "volume": 1558.0}, {"date": "1995-03-09", "close": 0.42373695, "volume": 1180.0}, {"date": "1995-03-10", "close": 0.42373695, "volume": 6041.0}, {"date": "1995-03-13", "close": 0.42373695, "volume": null}, {"date": "1995-03-14", "close": 0.42373695, "volume": null}, {"date": "1995-03-15", "close": 0.50848434, "volume": 236.0}, {"date": "1995-03-16", "close": 0.50848434, "volume": null}, {"date": "1995-03-17", "close": 0.50848434, "volume": null}, {"date": "1995-03-20", "close": 0.42373695, "volume": 236.0}, {"date": "1995-03-21", "close": 0.42373695, "volume": null}, {"date": "1995-03-22", "close": 0.42373695, "volume": null}, {"date": "1995-03-23", "close": 0.42373695, "volume": null}, {"date": "1995-03-24", "close": 0.42373695, "volume": null}, {"date": "1995-03-27", "close": 0.42373695, "volume": null}, {"date": "1995-03-28", "close": 0.42373695, "volume": null}, {"date": "1995-03-29", "close": 0.42373695, "volume": null}, {"date": "1995-03-30", "close": 0.42373695, "volume": null}, {"date": "1995-03-31", "close": 0.42373695, "volume": null}, {"date": "1995-04-03", "close": 0.42373695, "volume": null}, {"date": "1995-04-04", "close": 0.42373695, "volume": null}, {"date": "1995-04-05", "close": 0.42373695, "volume": null}, {"date": "1995-04-06", "close": 0.381363255, "volume": 2443.0}, {"date": "1995-04-07", "close": 0.33898956, "volume": 14160.0}, {"date": "1995-04-10", "close": 0.33898956, "volume": null}, {"date": "1995-04-11", "close": 0.33898956, "volume": 236.0}, {"date": "1995-04-12", "close": 0.33898956, "volume": null}, {"date": "1995-04-13", "close": 0.33898956, "volume": null}, {"date": "1995-04-14", "close": 0.33898956, "volume": null}, {"date": "1995-04-17", "close": 0.33898956, "volume": null}, {"date": "1995-04-18", "close": 0.33898956, "volume": null}, {"date": "1995-04-19", "close": 0.33898956, "volume": 4720.0}, {"date": "1995-04-20", "close": 0.381363255, "volume": 236.0}, {"date": "1995-04-21", "close": 0.42373695, "volume": 11564.0}, {"date": "1995-04-24", "close": 0.42373695, "volume": null}, {"date": "1995-04-25", "close": 0.42373695, "volume": null}, {"date": "1995-04-26", "close": 0.42373695, "volume": 2360.0}, {"date": "1995-04-27", "close": 0.42373695, "volume": null}, {"date": "1995-04-28", "close": 0.42373695, "volume": 3540.0}, {"date": "1995-05-01", "close": 0.42373695, "volume": null}, {"date": "1995-05-02", "close": 0.42373695, "volume": null}, {"date": "1995-05-03", "close": 0.42373695, "volume": null}, {"date": "1995-05-04", "close": 0.42373695, "volume": null}, {"date": "1995-05-05", "close": 0.42373695, "volume": null}, {"date": "1995-05-08", "close": 0.42373695, "volume": null}, {"date": "1995-05-09", "close": 0.42373695, "volume": null}, {"date": "1995-05-10", "close": 0.42373695, "volume": null}, {"date": "1995-05-11", "close": 0.50848434, "volume": 2360.0}, {"date": "1995-05-12", "close": 0.50848434, "volume": null}, {"date": "1995-05-15", "close": 0.50848434, "volume": null}, {"date": "1995-05-16", "close": 0.50848434, "volume": null}, {"date": "1995-05-17", "close": 0.50848434, "volume": null}, {"date": "1995-05-18", "close": 0.59323173, "volume": 3304.0}, {"date": "1995-05-19", "close": 0.59323173, "volume": null}, {"date": "1995-05-22", "close": 0.59323173, "volume": null}, {"date": "1995-05-23", "close": 0.59323173, "volume": null}, {"date": "1995-05-24", "close": 0.59323173, "volume": null}, {"date": "1995-05-25", "close": 0.59323173, "volume": null}, {"date": "1995-05-26", "close": 0.59323173, "volume": null}, {"date": "1995-05-29", "close": 0.59323173, "volume": null}, {"date": "1995-05-30", "close": 0.59323173, "volume": null}, {"date": "1995-05-31", "close": 0.42373695, "volume": 5900.0}, {"date": "1995-06-01", "close": 0.42373695, "volume": null}, {"date": "1995-06-02", "close": 0.42373695, "volume": null}, {"date": "1995-06-05", "close": 0.42373695, "volume": null}, {"date": "1995-06-06", "close": 0.42373695, "volume": null}, {"date": "1995-06-07", "close": 0.42373695, "volume": null}, {"date": "1995-06-08", "close": 0.381363255, "volume": 1180.0}, {"date": "1995-06-09", "close": 0.381363255, "volume": null}, {"date": "1995-06-12", "close": 0.381363255, "volume": null}, {"date": "1995-06-13", "close": 0.381363255, "volume": null}, {"date": "1995-06-14", "close": 0.381363255, "volume": null}, {"date": "1995-06-15", "close": 0.381363255, "volume": null}, {"date": "1995-06-16", "close": 0.381363255, "volume": null}, {"date": "1995-06-19", "close": 0.381363255, "volume": null}, {"date": "1995-06-20", "close": 0.381363255, "volume": null}, {"date": "1995-06-21", "close": 0.381363255, "volume": 12980.0}, {"date": "1995-06-22", "close": 0.33898956, "volume": 11800.0}, {"date": "1995-06-23", "close": 0.33898956, "volume": null}, {"date": "1995-06-26", "close": 0.381363255, "volume": 1298.0}, {"date": "1995-06-27", "close": 0.33898956, "volume": 4130.0}, {"date": "1995-06-28", "close": 0.33898956, "volume": null}, {"date": "1995-06-29", "close": 0.33898956, "volume": 1062.0}, {"date": "1995-06-30", "close": 0.33898956, "volume": 2360.0}, {"date": "1995-07-03", "close": 0.33898956, "volume": null}, {"date": "1995-07-04", "close": 0.33898956, "volume": null}, {"date": "1995-07-05", "close": 0.33898956, "volume": null}, {"date": "1995-07-06", "close": 0.33898956, "volume": null}, {"date": "1995-07-07", "close": 0.33898956, "volume": 1180.0}, {"date": "1995-07-10", "close": 0.33898956, "volume": null}, {"date": "1995-07-11", "close": 0.33898956, "volume": null}, {"date": "1995-07-12", "close": 0.33898956, "volume": null}, {"date": "1995-07-13", "close": 0.33898956, "volume": 389.0}, {"date": "1995-07-14", "close": 0.33898956, "volume": null}, {"date": "1995-07-17", "close": 0.33898956, "volume": null}, {"date": "1995-07-18", "close": 0.33898956, "volume": null}, {"date": "1995-07-19", "close": 0.33898956, "volume": 2832.0}, {"date": "1995-07-20", "close": 0.33898956, "volume": null}, {"date": "1995-07-21", "close": 0.33898956, "volume": null}, {"date": "1995-07-24", "close": 0.33898956, "volume": null}, {"date": "1995-07-25", "close": 0.33898956, "volume": null}, {"date": "1995-07-26", "close": 0.33898956, "volume": null}, {"date": "1995-07-27", "close": 0.33898956, "volume": null}, {"date": "1995-07-28", "close": 0.33898956, "volume": 3186.0}, {"date": "1995-07-31", "close": 0.33898956, "volume": null}, {"date": "1995-08-01", "close": 0.33898956, "volume": null}, {"date": "1995-08-02", "close": 0.33898956, "volume": null}, {"date": "1995-08-03", "close": 0.33898956, "volume": null}, {"date": "1995-08-04", "close": 0.33898956, "volume": null}, {"date": "1995-08-07", "close": 0.33898956, "volume": null}, {"date": "1995-08-08", "close": 0.33898956, "volume": null}, {"date": "1995-08-09", "close": 0.33898956, "volume": null}, {"date": "1995-08-10", "close": 0.33898956, "volume": null}, {"date": "1995-08-11", "close": 0.33898956, "volume": 118.0}, {"date": "1995-08-14", "close": 0.33898956, "volume": null}, {"date": "1995-08-15", "close": 0.33898956, "volume": null}, {"date": "1995-08-16", "close": 0.33898956, "volume": 1027.0}, {"date": "1995-08-17", "close": 0.33898956, "volume": null}, {"date": "1995-08-18", "close": 0.33898956, "volume": null}, {"date": "1995-08-21", "close": 0.33898956, "volume": 5900.0}, {"date": "1995-08-22", "close": 0.33898956, "volume": null}, {"date": "1995-08-23", "close": 0.33898956, "volume": 2596.0}, {"date": "1995-08-24", "close": 0.33898956, "volume": null}, {"date": "1995-08-25", "close": 0.33898956, "volume": null}, {"date": "1995-08-28", "close": 0.33898956, "volume": null}, {"date": "1995-08-29", "close": 0.33898956, "volume": 1357.0}, {"date": "1995-08-30", "close": 0.33898956, "volume": null}, {"date": "1995-08-31", "close": 0.33898956, "volume": 3776.0}, {"date": "1995-09-01", "close": 0.33898956, "volume": null}, {"date": "1995-09-04", "close": 0.33898956, "volume": null}, {"date": "1995-09-05", "close": 0.33898956, "volume": 944.0}, {"date": "1995-09-06", "close": 0.33898956, "volume": null}, {"date": "1995-09-07", "close": 0.33898956, "volume": 6136.0}, {"date": "1995-09-08", "close": 0.33898956, "volume": null}, {"date": "1995-09-11", "close": 0.33898956, "volume": null}, {"date": "1995-09-12", "close": 0.33898956, "volume": null}, {"date": "1995-09-13", "close": 0.33898956, "volume": null}, {"date": "1995-09-14", "close": 0.296615865, "volume": 10620.0}, {"date": "1995-09-15", "close": 0.25424217, "volume": 472.0}, {"date": "1995-09-18", "close": 0.33898956, "volume": 11800.0}, {"date": "1995-09-19", "close": 0.33898956, "volume": null}, {"date": "1995-09-20", "close": 0.33898956, "volume": null}, {"date": "1995-09-21", "close": 0.33898956, "volume": 472.0}, {"date": "1995-09-22", "close": 0.42373695, "volume": 2124.0}, {"date": "1995-09-25", "close": 0.42373695, "volume": null}, {"date": "1995-09-26", "close": 0.42373695, "volume": null}, {"date": "1995-09-27", "close": 0.42373695, "volume": null}, {"date": "1995-09-28", "close": 0.296615865, "volume": 38939.0}, {"date": "1995-09-29", "close": 0.296615865, "volume": 708.0}, {"date": "1995-10-02", "close": 0.296615865, "volume": null}, {"date": "1995-10-03", "close": 0.296615865, "volume": null}, {"date": "1995-10-04", "close": 0.296615865, "volume": 8968.0}, {"date": "1995-10-05", "close": 0.296615865, "volume": 2030.0}, {"date": "1995-10-06", "close": 0.296615865, "volume": null}, {"date": "1995-10-09", "close": 0.25424217, "volume": 24862.0}, {"date": "1995-10-10", "close": 0.211868475, "volume": 1416.0}, {"date": "1995-10-11", "close": 0.211868475, "volume": null}, {"date": "1995-10-12", "close": 0.16949478, "volume": 153.0}, {"date": "1995-10-13", "close": 0.16949478, "volume": null}, {"date": "1995-10-16", "close": 0.16949478, "volume": null}, {"date": "1995-10-17", "close": 0.16949478, "volume": null}, {"date": "1995-10-18", "close": 0.16949478, "volume": null}, {"date": "1995-10-19", "close": 0.211868475, "volume": 1298.0}, {"date": "1995-10-20", "close": 0.211868475, "volume": null}, {"date": "1995-10-23", "close": 0.211868475, "volume": null}, {"date": "1995-10-24", "close": 0.211868475, "volume": null}, {"date": "1995-10-25", "close": 0.211868475, "volume": null}, {"date": "1995-10-26", "close": 0.25424217, "volume": 2360.0}, {"date": "1995-10-27", "close": 0.25424217, "volume": 2655.0}, {"date": "1995-10-30", "close": 0.25424217, "volume": 2242.0}, {"date": "1995-10-31", "close": 0.25424217, "volume": null}, {"date": "1995-11-01", "close": 0.25424217, "volume": null}, {"date": "1995-11-02", "close": 0.25424217, "volume": null}, {"date": "1995-11-03", "close": 0.25424217, "volume": null}, {"date": "1995-11-06", "close": 0.25424217, "volume": 6372.0}, {"date": "1995-11-07", "close": 0.25424217, "volume": null}, {"date": "1995-11-08", "close": 0.25424217, "volume": null}, {"date": "1995-11-09", "close": 0.25424217, "volume": null}, {"date": "1995-11-10", "close": 0.25424217, "volume": null}, {"date": "1995-11-13", "close": 0.25424217, "volume": 4720.0}, {"date": "1995-11-14", "close": 0.25424217, "volume": 9676.0}, {"date": "1995-11-15", "close": 0.25424217, "volume": null}, {"date": "1995-11-16", "close": 0.25424217, "volume": null}, {"date": "1995-11-17", "close": 0.296615865, "volume": 4012.0}, {"date": "1995-11-20", "close": 0.296615865, "volume": null}, {"date": "1995-11-21", "close": 0.296615865, "volume": null}, {"date": "1995-11-22", "close": 0.296615865, "volume": null}, {"date": "1995-11-23", "close": 0.296615865, "volume": null}, {"date": "1995-11-24", "close": 0.296615865, "volume": 1888.0}, {"date": "1995-11-27", "close": 0.296615865, "volume": 1180.0}, {"date": "1995-11-28", "close": 0.296615865, "volume": null}, {"date": "1995-11-29", "close": 0.296615865, "volume": null}, {"date": "1995-11-30", "close": 0.25424217, "volume": 8260.0}, {"date": "1995-12-01", "close": 0.25424217, "volume": null}, {"date": "1995-12-04", "close": 0.25424217, "volume": null}, {"date": "1995-12-05", "close": 0.466110645, "volume": 9440.0}, {"date": "1995-12-06", "close": 0.466110645, "volume": 1180.0}, {"date": "1995-12-07", "close": 0.50848434, "volume": 3540.0}, {"date": "1995-12-08", "close": 0.466110645, "volume": 1888.0}, {"date": "1995-12-11", "close": 0.42373695, "volume": 3540.0}, {"date": "1995-12-12", "close": 0.42373695, "volume": 6608.0}, {"date": "1995-12-13", "close": 0.42373695, "volume": 4012.0}, {"date": "1995-12-14", "close": 0.42373695, "volume": null}, {"date": "1995-12-15", "close": 0.42373695, "volume": null}, {"date": "1995-12-18", "close": 0.42373695, "volume": null}, {"date": "1995-12-19", "close": 0.42373695, "volume": 21948.0}, {"date": "1995-12-20", "close": 0.42373695, "volume": null}, {"date": "1995-12-21", "close": 0.42373695, "volume": null}, {"date": "1995-12-22", "close": 0.42373695, "volume": null}, {"date": "1995-12-25", "close": 0.42373695, "volume": null}, {"date": "1995-12-26", "close": 0.42373695, "volume": null}, {"date": "1995-12-27", "close": 0.42373695, "volume": null}, {"date": "1995-12-28", "close": 0.42373695, "volume": null}, {"date": "1995-12-29", "close": 0.42373695, "volume": null}, {"date": "1996-01-01", "close": 0.42373695, "volume": null}, {"date": "1996-01-02", "close": 0.42373695, "volume": null}, {"date": "1996-01-03", "close": 0.42373695, "volume": null}, {"date": "1996-01-04", "close": 0.347464299, "volume": 6608.0}, {"date": "1996-01-05", "close": 0.381363255, "volume": 3540.0}, {"date": "1996-01-08", "close": 0.381363255, "volume": 1180.0}, {"date": "1996-01-09", "close": 0.381363255, "volume": null}, {"date": "1996-01-10", "close": 0.381363255, "volume": null}, {"date": "1996-01-11", "close": 0.42373695, "volume": 2360.0}, {"date": "1996-01-12", "close": 0.381363255, "volume": 1652.0}, {"date": "1996-01-15", "close": 0.42373695, "volume": 2360.0}, {"date": "1996-01-16", "close": 0.42373695, "volume": null}, {"date": "1996-01-17", "close": 0.42373695, "volume": null}, {"date": "1996-01-18", "close": 0.42373695, "volume": null}, {"date": "1996-01-19", "close": 0.381363255, "volume": 153.0}, {"date": "1996-01-22", "close": 0.381363255, "volume": null}, {"date": "1996-01-23", "close": 0.381363255, "volume": null}, {"date": "1996-01-24", "close": 0.381363255, "volume": null}, {"date": "1996-01-25", "close": 0.381363255, "volume": null}, {"date": "1996-01-26", "close": 0.381363255, "volume": null}, {"date": "1996-01-29", "close": 0.50848434, "volume": 10974.0}, {"date": "1996-01-30", "close": 0.50848434, "volume": null}, {"date": "1996-01-31", "close": 0.50848434, "volume": null}, {"date": "1996-02-01", "close": 0.466110645, "volume": 1534.0}, {"date": "1996-02-02", "close": 0.381363255, "volume": 4319.0}, {"date": "1996-02-05", "close": 0.347464299, "volume": 389.0}, {"date": "1996-02-06", "close": 0.347464299, "volume": null}, {"date": "1996-02-07", "close": 0.347464299, "volume": 7788.0}, {"date": "1996-02-08", "close": 0.347464299, "volume": null}, {"date": "1996-02-09", "close": 0.347464299, "volume": null}, {"date": "1996-02-12", "close": 0.347464299, "volume": null}, {"date": "1996-02-13", "close": 0.347464299, "volume": null}, {"date": "1996-02-14", "close": 0.347464299, "volume": null}, {"date": "1996-02-15", "close": 0.347464299, "volume": 6443.0}, {"date": "1996-02-16", "close": 0.347464299, "volume": null}, {"date": "1996-02-19", "close": 0.330514821, "volume": 189.0}, {"date": "1996-02-20", "close": 0.330514821, "volume": null}, {"date": "1996-02-21", "close": 0.330514821, "volume": null}, {"date": "1996-02-22", "close": 0.330514821, "volume": null}, {"date": "1996-02-23", "close": 0.330514821, "volume": null}, {"date": "1996-02-26", "close": 0.330514821, "volume": null}, {"date": "1996-02-27", "close": 0.330514821, "volume": 1770.0}, {"date": "1996-02-28", "close": 0.296615865, "volume": 4130.0}, {"date": "1996-02-29", "close": 0.42373695, "volume": 5782.0}, {"date": "1996-03-01", "close": 0.33898956, "volume": 3068.0}, {"date": "1996-03-04", "close": 0.25424217, "volume": 5605.0}, {"date": "1996-03-05", "close": 0.33898956, "volume": 708.0}, {"date": "1996-03-06", "close": 0.25424217, "volume": 3292.0}, {"date": "1996-03-07", "close": 0.25424217, "volume": null}, {"date": "1996-03-08", "close": 0.25424217, "volume": null}, {"date": "1996-03-11", "close": 0.25424217, "volume": null}, {"date": "1996-03-12", "close": 0.25424217, "volume": null}, {"date": "1996-03-13", "close": 0.25424217, "volume": null}, {"date": "1996-03-14", "close": 0.25424217, "volume": null}, {"date": "1996-03-15", "close": 0.25424217, "volume": null}, {"date": "1996-03-18", "close": 0.25424217, "volume": null}, {"date": "1996-03-19", "close": 0.25424217, "volume": null}, {"date": "1996-03-20", "close": 0.25424217, "volume": null}, {"date": "1996-03-21", "close": 0.25424217, "volume": null}, {"date": "1996-03-22", "close": 0.25424217, "volume": null}, {"date": "1996-03-25", "close": 0.25424217, "volume": null}, {"date": "1996-03-26", "close": 0.25424217, "volume": null}, {"date": "1996-03-27", "close": 0.25424217, "volume": null}, {"date": "1996-03-28", "close": 0.381363255, "volume": 944.0}, {"date": "1996-03-29", "close": 0.42373695, "volume": 2006.0}, {"date": "1996-04-01", "close": 0.381363255, "volume": 3540.0}, {"date": "1996-04-02", "close": 0.381363255, "volume": null}, {"date": "1996-04-03", "close": 0.381363255, "volume": null}, {"date": "1996-04-04", "close": 0.381363255, "volume": null}, {"date": "1996-04-05", "close": 0.381363255, "volume": null}, {"date": "1996-04-08", "close": 0.381363255, "volume": null}, {"date": "1996-04-09", "close": 0.381363255, "volume": null}, {"date": "1996-04-10", "close": 0.381363255, "volume": null}, {"date": "1996-04-11", "close": 0.381363255, "volume": null}, {"date": "1996-04-12", "close": 0.381363255, "volume": 1180.0}, {"date": "1996-04-15", "close": 0.381363255, "volume": null}, {"date": "1996-04-16", "close": 0.347464299, "volume": 7894.0}, {"date": "1996-04-17", "close": 0.347464299, "volume": 3540.0}, {"date": "1996-04-18", "close": 0.347464299, "volume": null}, {"date": "1996-04-19", "close": 0.347464299, "volume": null}, {"date": "1996-04-22", "close": 0.347464299, "volume": null}, {"date": "1996-04-23", "close": 0.347464299, "volume": null}, {"date": "1996-04-24", "close": 0.347464299, "volume": null}, {"date": "1996-04-25", "close": 0.347464299, "volume": null}, {"date": "1996-04-26", "close": 0.347464299, "volume": null}, {"date": "1996-04-29", "close": 0.347464299, "volume": null}, {"date": "1996-04-30", "close": 0.42373695, "volume": 2950.0}, {"date": "1996-05-01", "close": 0.42373695, "volume": 4720.0}, {"date": "1996-05-02", "close": 0.42373695, "volume": null}, {"date": "1996-05-03", "close": 0.42373695, "volume": null}, {"date": "1996-05-06", "close": 0.42373695, "volume": null}, {"date": "1996-05-07", "close": 0.42373695, "volume": null}, {"date": "1996-05-08", "close": 0.42373695, "volume": null}, {"date": "1996-05-09", "close": 0.42373695, "volume": null}, {"date": "1996-05-10", "close": 0.42373695, "volume": null}, {"date": "1996-05-13", "close": 0.42373695, "volume": null}, {"date": "1996-05-14", "close": 0.42373695, "volume": null}, {"date": "1996-05-15", "close": 0.347464299, "volume": 5900.0}, {"date": "1996-05-16", "close": 0.347464299, "volume": null}, {"date": "1996-05-17", "close": 0.33898956, "volume": 1322.0}, {"date": "1996-05-20", "close": 0.347464299, "volume": 13924.0}, {"date": "1996-05-21", "close": 0.347464299, "volume": null}, {"date": "1996-05-22", "close": 0.347464299, "volume": null}, {"date": "1996-05-23", "close": 0.347464299, "volume": null}, {"date": "1996-05-24", "close": 0.381363255, "volume": 4425.0}, {"date": "1996-05-27", "close": 0.381363255, "volume": 496.0}, {"date": "1996-05-28", "close": 0.381363255, "volume": null}, {"date": "1996-05-29", "close": 0.381363255, "volume": null}, {"date": "1996-05-30", "close": 0.381363255, "volume": null}, {"date": "1996-05-31", "close": 0.50848434, "volume": 2950.0}, {"date": "1996-06-03", "close": 0.50848434, "volume": null}, {"date": "1996-06-04", "close": 0.50848434, "volume": 1770.0}, {"date": "1996-06-05", "close": 0.50848434, "volume": null}, {"date": "1996-06-06", "close": 0.50848434, "volume": null}, {"date": "1996-06-07", "close": 0.50848434, "volume": null}, {"date": "1996-06-10", "close": 0.50848434, "volume": null}, {"date": "1996-06-11", "close": 0.50848434, "volume": null}, {"date": "1996-06-12", "close": 0.50848434, "volume": null}, {"date": "1996-06-13", "close": 0.50848434, "volume": null}, {"date": "1996-06-14", "close": 0.50848434, "volume": null}, {"date": "1996-06-17", "close": 0.406787472, "volume": 5841.0}, {"date": "1996-06-18", "close": 0.406787472, "volume": null}, {"date": "1996-06-19", "close": 0.406787472, "volume": null}, {"date": "1996-06-20", "close": 0.406787472, "volume": null}, {"date": "1996-06-21", "close": 0.50848434, "volume": 354.0}, {"date": "1996-06-24", "close": 0.50848434, "volume": null}, {"date": "1996-06-25", "close": 0.466110645, "volume": 708.0}, {"date": "1996-06-26", "close": 0.381363255, "volume": 2596.0}, {"date": "1996-06-27", "close": 0.381363255, "volume": 1652.0}, {"date": "1996-06-28", "close": 0.381363255, "volume": 37759.0}, {"date": "1996-07-01", "close": 0.381363255, "volume": null}, {"date": "1996-07-02", "close": 0.381363255, "volume": 673.0}, {"date": "1996-07-03", "close": 0.381363255, "volume": null}, {"date": "1996-07-04", "close": 0.381363255, "volume": null}, {"date": "1996-07-05", "close": 0.381363255, "volume": null}, {"date": "1996-07-08", "close": 0.381363255, "volume": null}, {"date": "1996-07-09", "close": 0.381363255, "volume": 11800.0}, {"date": "1996-07-10", "close": 0.381363255, "volume": null}, {"date": "1996-07-11", "close": 0.381363255, "volume": 472.0}, {"date": "1996-07-12", "close": 0.381363255, "volume": null}, {"date": "1996-07-15", "close": 0.381363255, "volume": null}, {"date": "1996-07-16", "close": 0.381363255, "volume": null}, {"date": "1996-07-17", "close": 0.381363255, "volume": null}, {"date": "1996-07-18", "close": 0.381363255, "volume": null}, {"date": "1996-07-19", "close": 0.381363255, "volume": null}, {"date": "1996-07-22", "close": 0.381363255, "volume": 389.0}, {"date": "1996-07-23", "close": 0.381363255, "volume": 5499.0}, {"date": "1996-07-24", "close": 0.381363255, "volume": null}, {"date": "1996-07-25", "close": 0.381363255, "volume": null}, {"date": "1996-07-26", "close": 0.33898956, "volume": 11800.0}, {"date": "1996-07-29", "close": 0.381363255, "volume": 11800.0}, {"date": "1996-07-30", "close": 0.33898956, "volume": 118.0}, {"date": "1996-07-31", "close": 0.381363255, "volume": 15894.0}, {"date": "1996-08-01", "close": 0.381363255, "volume": null}, {"date": "1996-08-02", "close": 0.381363255, "volume": null}, {"date": "1996-08-05", "close": 0.381363255, "volume": null}, {"date": "1996-08-06", "close": 0.381363255, "volume": null}, {"date": "1996-08-07", "close": 0.381363255, "volume": 11800.0}, {"date": "1996-08-08", "close": 0.381363255, "volume": null}, {"date": "1996-08-09", "close": 0.381363255, "volume": null}, {"date": "1996-08-12", "close": 0.381363255, "volume": null}, {"date": "1996-08-13", "close": 0.381363255, "volume": null}, {"date": "1996-08-14", "close": 0.33898956, "volume": 11800.0}, {"date": "1996-08-15", "close": 0.42373695, "volume": 2360.0}, {"date": "1996-08-16", "close": 0.42373695, "volume": null}, {"date": "1996-08-19", "close": 0.42373695, "volume": null}, {"date": "1996-08-20", "close": 0.42373695, "volume": null}, {"date": "1996-08-21", "close": 0.42373695, "volume": null}, {"date": "1996-08-22", "close": 0.42373695, "volume": null}, {"date": "1996-08-23", "close": 0.42373695, "volume": null}, {"date": "1996-08-26", "close": 0.42373695, "volume": null}, {"date": "1996-08-27", "close": 0.42373695, "volume": null}, {"date": "1996-08-28", "close": 0.381363255, "volume": 17700.0}, {"date": "1996-08-29", "close": 0.381363255, "volume": null}, {"date": "1996-08-30", "close": 0.381363255, "volume": 7080.0}, {"date": "1996-09-02", "close": 0.381363255, "volume": null}, {"date": "1996-09-03", "close": 0.381363255, "volume": null}, {"date": "1996-09-04", "close": 0.381363255, "volume": null}, {"date": "1996-09-05", "close": 0.381363255, "volume": 2360.0}, {"date": "1996-09-06", "close": 0.381363255, "volume": null}, {"date": "1996-09-09", "close": 0.381363255, "volume": 11800.0}, {"date": "1996-09-10", "close": 0.33898956, "volume": 4720.0}, {"date": "1996-09-11", "close": 0.33898956, "volume": null}, {"date": "1996-09-12", "close": 0.33898956, "volume": null}, {"date": "1996-09-13", "close": 0.33898956, "volume": null}, {"date": "1996-09-16", "close": 0.33898956, "volume": 25960.0}, {"date": "1996-09-17", "close": 0.33898956, "volume": 2230.0}, {"date": "1996-09-18", "close": 0.33898956, "volume": null}, {"date": "1996-09-19", "close": 0.33898956, "volume": null}, {"date": "1996-09-20", "close": 0.33898956, "volume": 2714.0}, {"date": "1996-09-23", "close": 0.33898956, "volume": 814.0}, {"date": "1996-09-24", "close": 0.33898956, "volume": null}, {"date": "1996-09-25", "close": 0.33898956, "volume": null}, {"date": "1996-09-26", "close": 0.25424217, "volume": 425.0}, {"date": "1996-09-27", "close": 0.33898956, "volume": 1062.0}, {"date": "1996-09-30", "close": 0.33898956, "volume": null}, {"date": "1996-10-01", "close": 0.33898956, "volume": null}, {"date": "1996-10-02", "close": 0.33898956, "volume": null}, {"date": "1996-10-03", "close": 0.33898956, "volume": null}, {"date": "1996-10-04", "close": 0.33898956, "volume": 4720.0}, {"date": "1996-10-07", "close": 0.33898956, "volume": null}, {"date": "1996-10-08", "close": 0.33898956, "volume": 11800.0}, {"date": "1996-10-09", "close": 0.33898956, "volume": null}, {"date": "1996-10-10", "close": 0.33898956, "volume": 590.0}, {"date": "1996-10-11", "close": 0.33898956, "volume": null}, {"date": "1996-10-14", "close": 0.33898956, "volume": 1652.0}, {"date": "1996-10-15", "close": 0.33898956, "volume": null}, {"date": "1996-10-16", "close": 0.33898956, "volume": null}, {"date": "1996-10-17", "close": 0.33898956, "volume": null}, {"date": "1996-10-18", "close": 0.42373695, "volume": 708.0}, {"date": "1996-10-21", "close": 0.42373695, "volume": null}, {"date": "1996-10-22", "close": 0.42373695, "volume": null}, {"date": "1996-10-23", "close": 0.33898956, "volume": 2278.0}, {"date": "1996-10-24", "close": 0.33898956, "volume": null}, {"date": "1996-10-25", "close": 0.50848434, "volume": 23600.0}, {"date": "1996-10-28", "close": 0.50848434, "volume": 8572.0}, {"date": "1996-10-29", "close": 0.466110645, "volume": 15340.0}, {"date": "1996-10-30", "close": 0.50848434, "volume": 24072.0}, {"date": "1996-10-31", "close": 0.50848434, "volume": null}, {"date": "1996-11-01", "close": 0.50848434, "volume": 11800.0}, {"date": "1996-11-04", "close": 0.50848434, "volume": 8774.0}, {"date": "1996-11-05", "close": 0.50848434, "volume": 22538.0}, {"date": "1996-11-06", "close": 0.50848434, "volume": 9322.0}, {"date": "1996-11-07", "close": 0.50848434, "volume": null}, {"date": "1996-11-08", "close": 0.652554903, "volume": 57111.0}, {"date": "1996-11-11", "close": 0.67797912, "volume": 46409.0}, {"date": "1996-11-12", "close": 0.627130686, "volume": 14160.0}, {"date": "1996-11-13", "close": 0.59323173, "volume": 13570.0}, {"date": "1996-11-14", "close": 0.59323173, "volume": 8260.0}, {"date": "1996-11-15", "close": 0.661029642, "volume": 13888.0}, {"date": "1996-11-18", "close": 0.669504381, "volume": 7434.0}, {"date": "1996-11-19", "close": 0.59323173, "volume": 2832.0}, {"date": "1996-11-20", "close": 0.669504381, "volume": 1379.0}, {"date": "1996-11-21", "close": 0.635605425, "volume": 11800.0}, {"date": "1996-11-22", "close": 0.669504381, "volume": 2397.0}, {"date": "1996-11-25", "close": 1.10171607, "volume": 44603.0}, {"date": "1996-11-26", "close": 1.10171607, "volume": null}, {"date": "1996-11-27", "close": 1.10171607, "volume": null}, {"date": "1996-11-28", "close": 1.10171607, "volume": null}, {"date": "1996-11-29", "close": 0.67797912, "volume": 36643.0}, {"date": "1996-12-02", "close": 1.01696868, "volume": 54619.0}, {"date": "1996-12-03", "close": 0.8474739, "volume": 53501.0}, {"date": "1996-12-04", "close": 0.8474739, "volume": 18880.0}, {"date": "1996-12-05", "close": 0.805100205, "volume": 8956.0}, {"date": "1996-12-06", "close": 0.76272651, "volume": 13707.0}, {"date": "1996-12-09", "close": 0.76272651, "volume": null}, {"date": "1996-12-10", "close": 0.76272651, "volume": null}, {"date": "1996-12-11", "close": 1.10171607, "volume": 40827.0}, {"date": "1996-12-12", "close": 1.01696868, "volume": 13211.0}, {"date": "1996-12-13", "close": 1.01696868, "volume": 81947.0}, {"date": "1996-12-16", "close": 0.93222129, "volume": 11800.0}, {"date": "1996-12-17", "close": 0.889847595, "volume": 5900.0}, {"date": "1996-12-18", "close": 0.805100205, "volume": 30679.0}, {"date": "1996-12-19", "close": 0.93222129, "volume": 25478.0}, {"date": "1996-12-20", "close": 1.059342375, "volume": 31262.0}, {"date": "1996-12-23", "close": 1.10171607, "volume": 59272.0}, {"date": "1996-12-24", "close": 0.93222129, "volume": 15352.0}, {"date": "1996-12-25", "close": 0.93222129, "volume": null}, {"date": "1996-12-26", "close": 0.93222129, "volume": null}, {"date": "1996-12-27", "close": 0.93222129, "volume": null}, {"date": "1996-12-30", "close": 0.93222129, "volume": 3186.0}, {"date": "1996-12-31", "close": 0.974594985, "volume": 6180.0}, {"date": "1997-01-01", "close": 0.974594985, "volume": null}, {"date": "1997-01-02", "close": 0.8474739, "volume": 5964.0}, {"date": "1997-01-03", "close": 0.8474739, "volume": 2365.0}, {"date": "1997-01-06", "close": 0.805100205, "volume": 9075.0}, {"date": "1997-01-07", "close": 0.805100205, "volume": 9214.0}, {"date": "1997-01-08", "close": 0.805100205, "volume": 211.0}, {"date": "1997-01-09", "close": 0.8474739, "volume": 1384.0}, {"date": "1997-01-10", "close": 0.8474739, "volume": null}, {"date": "1997-01-13", "close": 0.8474739, "volume": null}, {"date": "1997-01-14", "close": 0.67797912, "volume": 11800.0}, {"date": "1997-01-15", "close": 0.67797912, "volume": null}, {"date": "1997-01-16", "close": 0.67797912, "volume": 2962.0}, {"date": "1997-01-17", "close": 0.67797912, "volume": 9322.0}, {"date": "1997-01-20", "close": 0.67797912, "volume": 3540.0}, {"date": "1997-01-21", "close": 0.67797912, "volume": 696.0}, {"date": "1997-01-22", "close": 0.644080164, "volume": 15340.0}, {"date": "1997-01-23", "close": 0.67797912, "volume": 5740.0}, {"date": "1997-01-24", "close": 0.67797912, "volume": 7080.0}, {"date": "1997-01-27", "close": 0.67797912, "volume": null}, {"date": "1997-01-28", "close": 0.67797912, "volume": 1770.0}, {"date": "1997-01-29", "close": 0.67797912, "volume": null}, {"date": "1997-01-30", "close": 0.720352815, "volume": 590.0}, {"date": "1997-01-31", "close": 0.720352815, "volume": null}, {"date": "1997-02-03", "close": 0.720352815, "volume": null}, {"date": "1997-02-04", "close": 0.644080164, "volume": 4720.0}, {"date": "1997-02-05", "close": 0.644080164, "volume": null}, {"date": "1997-02-06", "close": 0.644080164, "volume": null}, {"date": "1997-02-07", "close": 0.644080164, "volume": null}, {"date": "1997-02-10", "close": 0.644080164, "volume": null}, {"date": "1997-02-11", "close": 0.644080164, "volume": null}, {"date": "1997-02-12", "close": 0.550858035, "volume": 8637.0}, {"date": "1997-02-13", "close": 0.550858035, "volume": null}, {"date": "1997-02-14", "close": 0.59323173, "volume": 2360.0}, {"date": "1997-02-17", "close": 0.59323173, "volume": null}, {"date": "1997-02-18", "close": 0.59323173, "volume": null}, {"date": "1997-02-19", "close": 0.59323173, "volume": null}, {"date": "1997-02-20", "close": 0.59323173, "volume": null}, {"date": "1997-02-21", "close": 0.59323173, "volume": null}, {"date": "1997-02-24", "close": 0.50848434, "volume": 3540.0}, {"date": "1997-02-25", "close": 0.67797912, "volume": 6490.0}, {"date": "1997-02-26", "close": 0.76272651, "volume": 7059.0}, {"date": "1997-02-27", "close": 0.8474739, "volume": 15190.0}, {"date": "1997-02-28", "close": 0.8474739, "volume": 5900.0}, {"date": "1997-03-03", "close": 0.93222129, "volume": 20650.0}, {"date": "1997-03-04", "close": 0.8474739, "volume": 8614.0}, {"date": "1997-03-05", "close": 0.8474739, "volume": 4130.0}, {"date": "1997-03-06", "close": 0.8474739, "volume": 2950.0}, {"date": "1997-03-07", "close": 0.8474739, "volume": 11800.0}, {"date": "1997-03-10", "close": 0.822049683, "volume": 5900.0}, {"date": "1997-03-11", "close": 0.822049683, "volume": 2317.0}, {"date": "1997-03-12", "close": 0.822049683, "volume": null}, {"date": "1997-03-13", "close": 0.813574944, "volume": 4291.0}, {"date": "1997-03-14", "close": 0.76272651, "volume": 25842.0}, {"date": "1997-03-17", "close": 0.720352815, "volume": 2575.0}, {"date": "1997-03-18", "close": 0.720352815, "volume": null}, {"date": "1997-03-19", "close": 0.720352815, "volume": 177.0}, {"date": "1997-03-20", "close": 0.720352815, "volume": null}, {"date": "1997-03-21", "close": 0.889847595, "volume": 36006.0}, {"date": "1997-03-24", "close": 0.889847595, "volume": 10244.0}, {"date": "1997-03-25", "close": 0.8474739, "volume": 18762.0}, {"date": "1997-03-26", "close": 0.8474739, "volume": 20890.0}, {"date": "1997-03-27", "close": 0.805100205, "volume": 2360.0}, {"date": "1997-03-28", "close": 0.805100205, "volume": null}, {"date": "1997-03-31", "close": 0.805100205, "volume": null}, {"date": "1997-04-01", "close": 0.805100205, "volume": null}, {"date": "1997-04-02", "close": 0.805100205, "volume": 3693.0}, {"date": "1997-04-03", "close": 0.889847595, "volume": 25328.0}, {"date": "1997-04-04", "close": 0.889847595, "volume": 35989.0}, {"date": "1997-04-07", "close": 0.889847595, "volume": null}, {"date": "1997-04-08", "close": 0.8474739, "volume": 11446.0}, {"date": "1997-04-09", "close": 0.805100205, "volume": 31942.0}, {"date": "1997-04-10", "close": 0.805100205, "volume": null}, {"date": "1997-04-11", "close": 0.805100205, "volume": null}, {"date": "1997-04-14", "close": 0.974594985, "volume": 22337.0}, {"date": "1997-04-15", "close": 0.889847595, "volume": 2360.0}, {"date": "1997-04-16", "close": 0.889847595, "volume": null}, {"date": "1997-04-17", "close": 0.889847595, "volume": null}, {"date": "1997-04-18", "close": 0.8474739, "volume": 5740.0}, {"date": "1997-04-21", "close": 0.889847595, "volume": 18880.0}, {"date": "1997-04-22", "close": 0.889847595, "volume": null}, {"date": "1997-04-23", "close": 0.8474739, "volume": 6726.0}, {"date": "1997-04-24", "close": 0.8474739, "volume": null}, {"date": "1997-04-25", "close": 0.8474739, "volume": null}, {"date": "1997-04-28", "close": 0.8474739, "volume": 514.0}, {"date": "1997-04-29", "close": 0.8474739, "volume": null}, {"date": "1997-04-30", "close": 0.76272651, "volume": 236.0}, {"date": "1997-05-01", "close": 0.76272651, "volume": null}, {"date": "1997-05-02", "close": 0.8474739, "volume": 2317.0}, {"date": "1997-05-05", "close": 0.8474739, "volume": 31666.0}, {"date": "1997-05-06", "close": 0.8474739, "volume": 121538.0}, {"date": "1997-05-07", "close": 0.8474739, "volume": null}, {"date": "1997-05-08", "close": 0.8474739, "volume": null}, {"date": "1997-05-09", "close": 0.8474739, "volume": null}, {"date": "1997-05-12", "close": 0.8474739, "volume": 22420.0}, {"date": "1997-05-13", "close": 0.635605425, "volume": 11.0}, {"date": "1997-05-14", "close": 0.635605425, "volume": 354.0}, {"date": "1997-05-15", "close": 0.720352815, "volume": 4590.0}, {"date": "1997-05-16", "close": 0.830524422, "volume": 236.0}, {"date": "1997-05-19", "close": 0.830524422, "volume": null}, {"date": "1997-05-20", "close": 0.830524422, "volume": null}, {"date": "1997-05-21", "close": 0.830524422, "volume": null}, {"date": "1997-05-22", "close": 0.830524422, "volume": null}, {"date": "1997-05-23", "close": 0.838999161, "volume": 15576.0}, {"date": "1997-05-26", "close": 0.93222129, "volume": 14096.0}, {"date": "1997-05-27", "close": 0.93222129, "volume": 7316.0}, {"date": "1997-05-28", "close": 1.18646346, "volume": 893034.0}, {"date": "1997-05-29", "close": 1.27121085, "volume": 157555.0}, {"date": "1997-05-30", "close": 1.44070563, "volume": 63837.0}, {"date": "1997-06-02", "close": 1.6949478, "volume": 43777.0}, {"date": "1997-06-03", "close": 1.567826715, "volume": 88755.0}, {"date": "1997-06-04", "close": 1.61020041, "volume": 63483.0}, {"date": "1997-06-05", "close": 1.61020041, "volume": 51415.0}, {"date": "1997-06-06", "close": 1.52545302, "volume": 17582.0}, {"date": "1997-06-09", "close": 1.52545302, "volume": null}, {"date": "1997-06-10", "close": 1.567826715, "volume": 88434.0}, {"date": "1997-06-11", "close": 1.61020041, "volume": 53571.0}, {"date": "1997-06-12", "close": 1.61020041, "volume": 6713.0}, {"date": "1997-06-13", "close": 1.567826715, "volume": 58137.0}, {"date": "1997-06-16", "close": 1.567826715, "volume": 5828.0}, {"date": "1997-06-17", "close": 1.61020041, "volume": 9460.0}, {"date": "1997-06-18", "close": 1.61020041, "volume": 7506.0}, {"date": "1997-06-19", "close": 1.567826715, "volume": 32881.0}, {"date": "1997-06-20", "close": 1.61020041, "volume": 25326.0}, {"date": "1997-06-23", "close": 1.61020041, "volume": 17044.0}, {"date": "1997-06-24", "close": 1.52545302, "volume": 13384.0}, {"date": "1997-06-25", "close": 1.567826715, "volume": 37641.0}, {"date": "1997-06-26", "close": 1.6949478, "volume": 21476.0}, {"date": "1997-06-27", "close": 1.6949478, "volume": 64334.0}, {"date": "1997-06-30", "close": 1.77969519, "volume": 21347.0}, {"date": "1997-07-01", "close": 1.6949478, "volume": 20521.0}, {"date": "1997-07-02", "close": 1.77969519, "volume": 36132.0}, {"date": "1997-07-03", "close": 1.737321495, "volume": 41208.0}, {"date": "1997-07-04", "close": 1.6949478, "volume": 1180.0}, {"date": "1997-07-07", "close": 1.652574105, "volume": 13707.0}, {"date": "1997-07-08", "close": 1.61020041, "volume": 13194.0}, {"date": "1997-07-09", "close": 1.61020041, "volume": 1023.0}, {"date": "1997-07-10", "close": 1.61020041, "volume": 23434.0}, {"date": "1997-07-11", "close": 1.6949478, "volume": 58561.0}, {"date": "1997-07-14", "close": 1.737321495, "volume": 22892.0}, {"date": "1997-07-15", "close": 1.906816275, "volume": 63896.0}, {"date": "1997-07-16", "close": 2.28817953, "volume": 120799.0}, {"date": "1997-07-17", "close": 2.37292692, "volume": 41675.0}, {"date": "1997-07-18", "close": 2.5424217, "volume": 83400.0}, {"date": "1997-07-21", "close": 2.79666387, "volume": 70508.0}, {"date": "1997-07-22", "close": 2.62716909, "volume": 113128.0}, {"date": "1997-07-23", "close": 2.5424217, "volume": 52088.0}, {"date": "1997-07-24", "close": 2.62716909, "volume": 16649.0}, {"date": "1997-07-25", "close": 2.669542785, "volume": 221308.0}, {"date": "1997-07-28", "close": 2.62716909, "volume": 26030.0}, {"date": "1997-07-29", "close": 2.5424217, "volume": 16567.0}, {"date": "1997-07-30", "close": 2.500048005, "volume": 40231.0}, {"date": "1997-07-31", "close": 2.45767431, "volume": 65607.0}, {"date": "1997-08-01", "close": 2.5424217, "volume": 26717.0}, {"date": "1997-08-04", "close": 2.500048005, "volume": 8022.0}, {"date": "1997-08-05", "close": 2.500048005, "volume": 47066.0}, {"date": "1997-08-06", "close": 2.37292692, "volume": 17700.0}, {"date": "1997-08-07", "close": 2.37292692, "volume": 198524.0}, {"date": "1997-08-08", "close": 2.37292692, "volume": 2054.0}, {"date": "1997-08-11", "close": 2.37292692, "volume": 14088.0}, {"date": "1997-08-12", "close": 2.28817953, "volume": 3531.0}, {"date": "1997-08-13", "close": 2.20343214, "volume": 4912.0}, {"date": "1997-08-14", "close": 2.11868475, "volume": 20405.0}, {"date": "1997-08-15", "close": 2.415300615, "volume": 33705.0}, {"date": "1997-08-18", "close": 2.245805835, "volume": 147308.0}, {"date": "1997-08-19", "close": 2.161058445, "volume": 4838.0}, {"date": "1997-08-20", "close": 2.245805835, "volume": 8850.0}, {"date": "1997-08-21", "close": 2.20343214, "volume": 2655.0}, {"date": "1997-08-22", "close": 2.330553225, "volume": 12744.0}, {"date": "1997-08-25", "close": 2.161058445, "volume": 7670.0}, {"date": "1997-08-26", "close": 2.11868475, "volume": 120668.0}, {"date": "1997-08-27", "close": 2.28817953, "volume": 10148.0}, {"date": "1997-08-28", "close": 2.28817953, "volume": null}, {"date": "1997-08-29", "close": 2.11868475, "volume": 1475.0}, {"date": "1997-09-01", "close": 2.11868475, "volume": 1770.0}, {"date": "1997-09-02", "close": 2.11868475, "volume": 161248.0}, {"date": "1997-09-03", "close": 2.03393736, "volume": 7316.0}, {"date": "1997-09-04", "close": 2.03393736, "volume": 708.0}, {"date": "1997-09-05", "close": 1.86444258, "volume": 7233.0}, {"date": "1997-09-08", "close": 1.906816275, "volume": 21240.0}, {"date": "1997-09-09", "close": 1.94918997, "volume": 48552.0}, {"date": "1997-09-10", "close": 2.03393736, "volume": 31741.0}, {"date": "1997-09-11", "close": 2.03393736, "volume": 590.0}, {"date": "1997-09-12", "close": 1.94918997, "volume": 1609.0}, {"date": "1997-09-15", "close": 1.86444258, "volume": 8031.0}, {"date": "1997-09-16", "close": 1.86444258, "volume": 14467.0}, {"date": "1997-09-17", "close": 1.6949478, "volume": 3493.0}, {"date": "1997-09-18", "close": 1.61020041, "volume": 5900.0}, {"date": "1997-09-19", "close": 1.61020041, "volume": 243.0}, {"date": "1997-09-22", "close": 1.61020041, "volume": 14521.0}, {"date": "1997-09-23", "close": 1.6949478, "volume": 127921.0}, {"date": "1997-09-24", "close": 1.6949478, "volume": null}, {"date": "1997-09-25", "close": 1.61020041, "volume": 5900.0}, {"date": "1997-09-26", "close": 1.61020041, "volume": 590.0}, {"date": "1997-09-29", "close": 1.6949478, "volume": 11800.0}, {"date": "1997-09-30", "close": 1.652574105, "volume": 14797.0}, {"date": "1997-10-01", "close": 1.61020041, "volume": 6553.0}, {"date": "1997-10-02", "close": 1.61020041, "volume": null}, {"date": "1997-10-03", "close": 1.61020041, "volume": 10620.0}, {"date": "1997-10-06", "close": 1.86444258, "volume": 96211.0}, {"date": "1997-10-07", "close": 1.737321495, "volume": 96329.0}, {"date": "1997-10-08", "close": 1.94918997, "volume": 46150.0}, {"date": "1997-10-09", "close": 1.86444258, "volume": 91850.0}, {"date": "1997-10-10", "close": 1.737321495, "volume": 101736.0}, {"date": "1997-10-13", "close": 1.77969519, "volume": 6372.0}, {"date": "1997-10-14", "close": 1.77969519, "volume": 5671.0}, {"date": "1997-10-15", "close": 1.77969519, "volume": 11475.0}, {"date": "1997-10-16", "close": 1.94918997, "volume": 26631.0}, {"date": "1997-10-17", "close": 1.991563665, "volume": 14642.0}, {"date": "1997-10-20", "close": 1.86444258, "volume": 11800.0}, {"date": "1997-10-21", "close": 1.86444258, "volume": 6870.0}, {"date": "1997-10-22", "close": 1.86444258, "volume": null}, {"date": "1997-10-23", "close": 1.61020041, "volume": 9676.0}, {"date": "1997-10-24", "close": 1.52545302, "volume": 10049.0}, {"date": "1997-10-27", "close": 1.52545302, "volume": 9440.0}, {"date": "1997-10-28", "close": 1.01696868, "volume": 9440.0}, {"date": "1997-10-29", "close": 1.6949478, "volume": 39639.0}, {"date": "1997-10-30", "close": 1.6949478, "volume": 21130.0}, {"date": "1997-10-31", "close": 1.6949478, "volume": 37051.0}, {"date": "1997-11-03", "close": 1.77969519, "volume": 13570.0}, {"date": "1997-11-04", "close": 1.6949478, "volume": 2955.0}, {"date": "1997-11-05", "close": 1.6949478, "volume": 4484.0}, {"date": "1997-11-06", "close": 1.6949478, "volume": 1180.0}, {"date": "1997-11-07", "close": 1.6949478, "volume": 7074.0}, {"date": "1997-11-10", "close": 1.52545302, "volume": 14160.0}, {"date": "1997-11-11", "close": 1.61020041, "volume": 590.0}, {"date": "1997-11-12", "close": 1.61020041, "volume": 7670.0}, {"date": "1997-11-13", "close": 1.61020041, "volume": 708.0}, {"date": "1997-11-14", "close": 1.52545302, "volume": 35399.0}, {"date": "1997-11-17", "close": 1.52545302, "volume": 1180.0}, {"date": "1997-11-18", "close": 1.52545302, "volume": 22420.0}, {"date": "1997-11-19", "close": 1.6949478, "volume": 41895.0}, {"date": "1997-11-20", "close": 1.6949478, "volume": 41117.0}, {"date": "1997-11-21", "close": 1.652574105, "volume": 97938.0}, {"date": "1997-11-24", "close": 1.652574105, "volume": null}, {"date": "1997-11-25", "close": 1.652574105, "volume": 1180.0}, {"date": "1997-11-26", "close": 1.61020041, "volume": 27729.0}, {"date": "1997-11-27", "close": 1.61020041, "volume": null}, {"date": "1997-11-28", "close": 1.483079325, "volume": 2950.0}, {"date": "1997-12-01", "close": 1.313584545, "volume": 5900.0}, {"date": "1997-12-02", "close": 1.27121085, "volume": 12390.0}, {"date": "1997-12-03", "close": 1.27121085, "volume": 62881.0}, {"date": "1997-12-04", "close": 1.27121085, "volume": 90087.0}, {"date": "1997-12-05", "close": 1.27121085, "volume": 7080.0}, {"date": "1997-12-08", "close": 1.44070563, "volume": 2360.0}, {"date": "1997-12-09", "close": 1.35595824, "volume": 77879.0}, {"date": "1997-12-10", "close": 1.35595824, "volume": 40119.0}, {"date": "1997-12-11", "close": 1.27121085, "volume": 12884.0}, {"date": "1997-12-12", "close": 1.27121085, "volume": 509.0}, {"date": "1997-12-15", "close": 1.27121085, "volume": 5900.0}, {"date": "1997-12-16", "close": 1.27121085, "volume": 10620.0}, {"date": "1997-12-17", "close": 1.228837155, "volume": 2360.0}, {"date": "1997-12-18", "close": 1.228837155, "volume": 2360.0}, {"date": "1997-12-19", "close": 1.18646346, "volume": 6613.0}, {"date": "1997-12-22", "close": 1.18646346, "volume": null}, {"date": "1997-12-23", "close": 1.18646346, "volume": null}, {"date": "1997-12-24", "close": 1.27121085, "volume": 23600.0}, {"date": "1997-12-25", "close": 1.27121085, "volume": null}, {"date": "1997-12-26", "close": 1.27121085, "volume": null}, {"date": "1997-12-29", "close": 1.27121085, "volume": 826.0}, {"date": "1997-12-30", "close": 1.27121085, "volume": null}, {"date": "1997-12-31", "close": 1.27121085, "volume": null}, {"date": "1998-01-01", "close": 1.27121085, "volume": null}, {"date": "1998-01-02", "close": 1.27121085, "volume": null}, {"date": "1998-01-05", "close": 1.27121085, "volume": null}, {"date": "1998-01-06", "close": 1.27121085, "volume": null}, {"date": "1998-01-07", "close": 1.27121085, "volume": null}, {"date": "1998-01-08", "close": 1.10171607, "volume": 789.0}, {"date": "1998-01-12", "close": 1.18646346, "volume": 13216.0}, {"date": "1998-01-13", "close": 1.18646346, "volume": null}, {"date": "1998-01-14", "close": 1.10171607, "volume": 16520.0}, {"date": "1998-01-15", "close": 1.27121085, "volume": 27139.0}, {"date": "1998-01-16", "close": 1.27121085, "volume": 35399.0}, {"date": "1998-01-19", "close": 1.27121085, "volume": 13913.0}, {"date": "1998-01-20", "close": 1.52545302, "volume": 33806.0}, {"date": "1998-01-21", "close": 1.52545302, "volume": 13307.0}, {"date": "1998-01-22", "close": 1.44070563, "volume": 19470.0}, {"date": "1998-01-23", "close": 1.44070563, "volume": 7080.0}, {"date": "1998-01-26", "close": 1.44070563, "volume": null}, {"date": "1998-01-27", "close": 1.52545302, "volume": 33157.0}, {"date": "1998-01-28", "close": 1.483079325, "volume": 4720.0}, {"date": "1998-01-29", "close": 1.483079325, "volume": 3540.0}, {"date": "1998-01-30", "close": 1.52545302, "volume": 29853.0}, {"date": "1998-02-02", "close": 1.44070563, "volume": 4248.0}, {"date": "1998-02-03", "close": 1.483079325, "volume": 10242.0}, {"date": "1998-02-04", "close": 1.44070563, "volume": 4366.0}, {"date": "1998-02-05", "close": 1.44070563, "volume": null}, {"date": "1998-02-06", "close": 1.77969519, "volume": 120503.0}, {"date": "1998-02-09", "close": 1.906816275, "volume": 78129.0}, {"date": "1998-02-10", "close": 1.737321495, "volume": 20108.0}, {"date": "1998-02-11", "close": 1.737321495, "volume": 7253.0}, {"date": "1998-02-12", "close": 1.6949478, "volume": 23010.0}, {"date": "1998-02-13", "close": 1.737321495, "volume": 28865.0}, {"date": "1998-02-16", "close": 1.652574105, "volume": 72873.0}, {"date": "1998-02-17", "close": 1.6949478, "volume": 10620.0}, {"date": "1998-02-18", "close": 1.77969519, "volume": 25154.0}, {"date": "1998-02-19", "close": 1.77969519, "volume": 6490.0}, {"date": "1998-02-20", "close": 1.737321495, "volume": 9440.0}, {"date": "1998-02-23", "close": 1.737321495, "volume": 8751.0}, {"date": "1998-02-24", "close": 1.652574105, "volume": 36179.0}, {"date": "1998-02-25", "close": 1.652574105, "volume": null}, {"date": "1998-02-26", "close": 1.61020041, "volume": 5880.0}, {"date": "1998-02-27", "close": 1.61020041, "volume": 3540.0}, {"date": "1998-03-02", "close": 1.61020041, "volume": 708.0}, {"date": "1998-03-03", "close": 1.567826715, "volume": 1180.0}, {"date": "1998-03-04", "close": 1.567826715, "volume": 9676.0}, {"date": "1998-03-05", "close": 1.567826715, "volume": null}, {"date": "1998-03-06", "close": 1.52545302, "volume": 15576.0}, {"date": "1998-03-09", "close": 1.61020041, "volume": 256.0}, {"date": "1998-03-10", "close": 1.61020041, "volume": 10738.0}, {"date": "1998-03-11", "close": 1.52545302, "volume": 2596.0}, {"date": "1998-03-12", "close": 1.52545302, "volume": null}, {"date": "1998-03-13", "close": 1.52545302, "volume": 29479.0}, {"date": "1998-03-16", "close": 1.52545302, "volume": 374.0}, {"date": "1998-03-17", "close": 1.52545302, "volume": 140.0}, {"date": "1998-03-18", "close": 1.483079325, "volume": 1180.0}, {"date": "1998-03-19", "close": 1.483079325, "volume": 1150.0}, {"date": "1998-03-20", "close": 1.44070563, "volume": 738.0}, {"date": "1998-03-23", "close": 1.44070563, "volume": null}, {"date": "1998-03-24", "close": 1.27121085, "volume": 2360.0}, {"date": "1998-03-25", "close": 1.61020041, "volume": 27477.0}, {"date": "1998-03-26", "close": 1.61020041, "volume": 67994.0}, {"date": "1998-03-27", "close": 1.61020041, "volume": 12390.0}, {"date": "1998-03-30", "close": 1.61020041, "volume": null}, {"date": "1998-03-31", "close": 1.61020041, "volume": 3674.0}, {"date": "1998-04-01", "close": 1.61020041, "volume": null}, {"date": "1998-04-02", "close": 1.61020041, "volume": null}, {"date": "1998-04-03", "close": 1.61020041, "volume": null}, {"date": "1998-04-06", "close": 1.44070563, "volume": 1180.0}, {"date": "1998-04-07", "close": 1.44070563, "volume": null}, {"date": "1998-04-08", "close": 1.398331935, "volume": 7316.0}, {"date": "1998-04-09", "close": 1.398331935, "volume": 5664.0}, {"date": "1998-04-10", "close": 1.398331935, "volume": null}, {"date": "1998-04-13", "close": 1.398331935, "volume": null}, {"date": "1998-04-14", "close": 1.398331935, "volume": null}, {"date": "1998-04-15", "close": 1.44070563, "volume": 2360.0}, {"date": "1998-04-16", "close": 1.44070563, "volume": 16166.0}, {"date": "1998-04-17", "close": 1.398331935, "volume": 2360.0}, {"date": "1998-04-20", "close": 1.398331935, "volume": 1416.0}, {"date": "1998-04-21", "close": 1.35595824, "volume": 1062.0}, {"date": "1998-04-22", "close": 1.35595824, "volume": null}, {"date": "1998-04-23", "close": 1.35595824, "volume": null}, {"date": "1998-04-24", "close": 1.35595824, "volume": 236.0}, {"date": "1998-04-27", "close": 1.27121085, "volume": 2950.0}, {"date": "1998-04-28", "close": 1.27121085, "volume": 1437.0}, {"date": "1998-04-29", "close": 1.10171607, "volume": 1277.0}, {"date": "1998-04-30", "close": 1.10171607, "volume": 12.0}, {"date": "1998-05-01", "close": 1.10171607, "volume": null}, {"date": "1998-05-04", "close": 1.144089765, "volume": 2360.0}, {"date": "1998-05-05", "close": 1.144089765, "volume": null}, {"date": "1998-05-06", "close": 1.18646346, "volume": 826.0}, {"date": "1998-05-07", "close": 1.18646346, "volume": 1180.0}, {"date": "1998-05-08", "close": 1.18646346, "volume": 2360.0}, {"date": "1998-05-11", "close": 1.10171607, "volume": 1180.0}, {"date": "1998-05-12", "close": 1.10171607, "volume": null}, {"date": "1998-05-13", "close": 1.10171607, "volume": 9331.0}, {"date": "1998-05-14", "close": 1.01696868, "volume": 946.0}, {"date": "1998-05-15", "close": 1.01696868, "volume": null}, {"date": "1998-05-18", "close": 1.10171607, "volume": 1534.0}, {"date": "1998-05-19", "close": 1.10171607, "volume": 765.0}, {"date": "1998-05-20", "close": 1.01696868, "volume": 12215.0}, {"date": "1998-05-21", "close": 0.93222129, "volume": 1448.0}, {"date": "1998-05-22", "close": 0.93222129, "volume": null}, {"date": "1998-05-25", "close": 1.27121085, "volume": 10502.0}, {"date": "1998-05-26", "close": 1.27121085, "volume": 3965.0}, {"date": "1998-05-27", "close": 1.01696868, "volume": 2360.0}, {"date": "1998-05-28", "close": 1.01696868, "volume": 1180.0}, {"date": "1998-05-29", "close": 0.93222129, "volume": 3540.0}, {"date": "1998-06-01", "close": 1.01696868, "volume": 6093.0}, {"date": "1998-06-02", "close": 1.01696868, "volume": 565.0}, {"date": "1998-06-03", "close": 0.8474739, "volume": 17675.0}, {"date": "1998-06-04", "close": 0.8474739, "volume": null}, {"date": "1998-06-05", "close": 1.10171607, "volume": 1569.0}, {"date": "1998-06-08", "close": 1.10171607, "volume": null}, {"date": "1998-06-09", "close": 1.10171607, "volume": null}, {"date": "1998-06-10", "close": 0.8474739, "volume": 11800.0}, {"date": "1998-06-11", "close": 0.8474739, "volume": null}, {"date": "1998-06-12", "close": 0.8474739, "volume": 700.0}, {"date": "1998-06-15", "close": 0.8474739, "volume": 3430.0}, {"date": "1998-06-16", "close": 0.76272651, "volume": 1770.0}, {"date": "1998-06-17", "close": 0.76272651, "volume": 4130.0}, {"date": "1998-06-18", "close": 0.771201249, "volume": 1947.0}, {"date": "1998-06-19", "close": 0.76272651, "volume": 110.0}, {"date": "1998-06-22", "close": 0.67797912, "volume": 1357.0}, {"date": "1998-06-23", "close": 0.76272651, "volume": 65579.0}, {"date": "1998-06-24", "close": 0.76272651, "volume": 33131.0}, {"date": "1998-06-25", "close": 0.76272651, "volume": null}, {"date": "1998-06-26", "close": 0.8474739, "volume": 73961.0}, {"date": "1998-06-29", "close": 0.8474739, "volume": 4729.0}, {"date": "1998-06-30", "close": 0.8474739, "volume": 29145.0}, {"date": "1998-07-01", "close": 0.8474739, "volume": 2950.0}, {"date": "1998-07-02", "close": 0.8474739, "volume": null}, {"date": "1998-07-03", "close": 0.8474739, "volume": null}, {"date": "1998-07-06", "close": 0.8474739, "volume": 3540.0}, {"date": "1998-07-07", "close": 0.8474739, "volume": null}, {"date": "1998-07-08", "close": 0.8474739, "volume": null}, {"date": "1998-07-09", "close": 0.8474739, "volume": null}, {"date": "1998-07-10", "close": 0.974594985, "volume": 3540.0}, {"date": "1998-07-13", "close": 0.8474739, "volume": 5782.0}, {"date": "1998-07-14", "close": 0.974594985, "volume": 2006.0}, {"date": "1998-07-15", "close": 0.8474739, "volume": 70.0}, {"date": "1998-07-16", "close": 0.8474739, "volume": 46.0}, {"date": "1998-07-17", "close": 0.8474739, "volume": null}, {"date": "1998-07-20", "close": 0.8474739, "volume": 2303.0}, {"date": "1998-07-21", "close": 0.8474739, "volume": null}, {"date": "1998-07-22", "close": 0.8474739, "volume": null}, {"date": "1998-07-23", "close": 0.8474739, "volume": null}, {"date": "1998-07-24", "close": 0.8474739, "volume": 1947.0}, {"date": "1998-07-27", "close": 1.059342375, "volume": 39914.0}, {"date": "1998-07-28", "close": 1.27121085, "volume": 53583.0}, {"date": "1998-07-29", "close": 1.27121085, "volume": 1652.0}, {"date": "1998-07-30", "close": 1.144089765, "volume": 10384.0}, {"date": "1998-07-31", "close": 1.144089765, "volume": 2006.0}, {"date": "1998-08-03", "close": 0.889847595, "volume": 534.0}, {"date": "1998-08-04", "close": 0.889847595, "volume": 5664.0}, {"date": "1998-08-05", "close": 0.889847595, "volume": null}, {"date": "1998-08-06", "close": 0.889847595, "volume": null}, {"date": "1998-08-07", "close": 0.889847595, "volume": 5900.0}, {"date": "1998-08-10", "close": 0.889847595, "volume": 4130.0}, {"date": "1998-08-11", "close": 0.889847595, "volume": 5900.0}, {"date": "1998-08-12", "close": 0.8474739, "volume": 11475.0}, {"date": "1998-08-13", "close": 0.8474739, "volume": 1032.0}, {"date": "1998-08-14", "close": 0.8474739, "volume": 5938.0}, {"date": "1998-08-17", "close": 0.8474739, "volume": 2912.0}, {"date": "1998-08-18", "close": 0.8474739, "volume": 2374.0}, {"date": "1998-08-19", "close": 0.805100205, "volume": 7066.0}, {"date": "1998-08-20", "close": 0.76272651, "volume": 3540.0}, {"date": "1998-08-21", "close": 0.76272651, "volume": 1534.0}, {"date": "1998-08-24", "close": 0.76272651, "volume": 3776.0}, {"date": "1998-08-25", "close": 0.76272651, "volume": 2360.0}, {"date": "1998-08-26", "close": 0.8474739, "volume": 6976.0}, {"date": "1998-08-27", "close": 0.720352815, "volume": 11800.0}, {"date": "1998-08-28", "close": 0.720352815, "volume": null}, {"date": "1998-08-31", "close": 0.720352815, "volume": null}, {"date": "1998-09-01", "close": 0.67797912, "volume": 3540.0}, {"date": "1998-09-02", "close": 0.67797912, "volume": null}, {"date": "1998-09-03", "close": 0.67797912, "volume": 1892.0}, {"date": "1998-09-04", "close": 0.67797912, "volume": null}, {"date": "1998-09-07", "close": 0.50848434, "volume": 2625.0}, {"date": "1998-09-08", "close": 0.67797912, "volume": 2360.0}, {"date": "1998-09-09", "close": 0.59323173, "volume": 7670.0}, {"date": "1998-09-10", "close": 0.635605425, "volume": 5310.0}, {"date": "1998-09-11", "close": 0.59323173, "volume": 4944.0}, {"date": "1998-09-14", "close": 0.720352815, "volume": 16006.0}, {"date": "1998-09-15", "close": 0.720352815, "volume": 2773.0}, {"date": "1998-09-16", "close": 0.720352815, "volume": null}, {"date": "1998-09-17", "close": 0.720352815, "volume": 2360.0}, {"date": "1998-09-18", "close": 0.720352815, "volume": null}, {"date": "1998-09-21", "close": 0.550858035, "volume": 7080.0}, {"date": "1998-09-22", "close": 0.550858035, "volume": 17700.0}, {"date": "1998-09-23", "close": 0.550858035, "volume": 6500.0}, {"date": "1998-09-24", "close": 0.550858035, "volume": null}, {"date": "1998-09-25", "close": 0.59323173, "volume": 2360.0}, {"date": "1998-09-28", "close": 0.59323173, "volume": null}, {"date": "1998-09-29", "close": 0.59323173, "volume": null}, {"date": "1998-09-30", "close": 0.59323173, "volume": null}, {"date": "1998-10-01", "close": 0.59323173, "volume": null}, {"date": "1998-10-02", "close": 0.59323173, "volume": null}, {"date": "1998-10-05", "close": 0.59323173, "volume": null}, {"date": "1998-10-06", "close": 0.686453859, "volume": 3540.0}, {"date": "1998-10-07", "close": 0.59323173, "volume": 779.0}, {"date": "1998-10-08", "close": 0.59323173, "volume": null}, {"date": "1998-10-09", "close": 0.50848434, "volume": 15937.0}, {"date": "1998-10-12", "close": 0.50848434, "volume": null}, {"date": "1998-10-13", "close": 0.50848434, "volume": null}, {"date": "1998-10-14", "close": 0.381363255, "volume": 2589.0}, {"date": "1998-10-15", "close": 0.381363255, "volume": null}, {"date": "1998-10-16", "close": 0.381363255, "volume": null}, {"date": "1998-10-19", "close": 0.42373695, "volume": 8850.0}, {"date": "1998-10-20", "close": 0.42373695, "volume": null}, {"date": "1998-10-21", "close": 0.42373695, "volume": null}, {"date": "1998-10-22", "close": 0.42373695, "volume": null}, {"date": "1998-10-23", "close": 0.42373695, "volume": null}, {"date": "1998-10-26", "close": 0.42373695, "volume": 11800.0}, {"date": "1998-10-27", "close": 0.42373695, "volume": 11800.0}, {"date": "1998-10-28", "close": 0.42373695, "volume": null}, {"date": "1998-10-29", "close": 0.42373695, "volume": null}, {"date": "1998-10-30", "close": 0.42373695, "volume": null}, {"date": "1998-11-02", "close": 0.42373695, "volume": 1180.0}, {"date": "1998-11-03", "close": 0.42373695, "volume": null}, {"date": "1998-11-04", "close": 0.42373695, "volume": null}, {"date": "1998-11-05", "close": 0.42373695, "volume": null}, {"date": "1998-11-06", "close": 0.42373695, "volume": 8031.0}, {"date": "1998-11-09", "close": 0.42373695, "volume": null}, {"date": "1998-11-10", "close": 0.33898956, "volume": 14750.0}, {"date": "1998-11-11", "close": 0.33898956, "volume": null}, {"date": "1998-11-12", "close": 0.296615865, "volume": 11564.0}, {"date": "1998-11-13", "close": 0.381363255, "volume": 8464.0}, {"date": "1998-11-16", "close": 0.381363255, "volume": 8850.0}, {"date": "1998-11-17", "close": 0.372888516, "volume": 4130.0}, {"date": "1998-11-18", "close": 0.33898956, "volume": 55506.0}, {"date": "1998-11-19", "close": 0.33898956, "volume": 12980.0}, {"date": "1998-11-20", "close": 0.42373695, "volume": 5900.0}, {"date": "1998-11-23", "close": 0.466110645, "volume": 7080.0}, {"date": "1998-11-24", "close": 0.466110645, "volume": 19470.0}, {"date": "1998-11-25", "close": 0.381363255, "volume": 47199.0}, {"date": "1998-11-26", "close": 0.381363255, "volume": 2360.0}, {"date": "1998-11-27", "close": 0.347464299, "volume": 53453.0}, {"date": "1998-11-30", "close": 0.347464299, "volume": null}, {"date": "1998-12-01", "close": 0.381363255, "volume": 1180.0}, {"date": "1998-12-02", "close": 0.33898956, "volume": 40119.0}, {"date": "1998-12-03", "close": 0.33898956, "volume": 20060.0}, {"date": "1998-12-04", "close": 0.381363255, "volume": 29499.0}, {"date": "1998-12-07", "close": 0.33898956, "volume": 23836.0}, {"date": "1998-12-08", "close": 0.33898956, "volume": null}, {"date": "1998-12-09", "close": 0.33898956, "volume": null}, {"date": "1998-12-10", "close": 0.42373695, "volume": 13924.0}, {"date": "1998-12-11", "close": 0.42373695, "volume": 4720.0}, {"date": "1998-12-14", "close": 0.50848434, "volume": 23718.0}, {"date": "1998-12-15", "close": 0.50848434, "volume": 5074.0}, {"date": "1998-12-16", "close": 0.42373695, "volume": 22479.0}, {"date": "1998-12-17", "close": 0.440686428, "volume": 15340.0}, {"date": "1998-12-18", "close": 0.440686428, "volume": 9798.0}, {"date": "1998-12-21", "close": 0.440686428, "volume": null}, {"date": "1998-12-22", "close": 0.33898956, "volume": 31623.0}, {"date": "1998-12-23", "close": 0.42373695, "volume": 6242.0}, {"date": "1998-12-24", "close": 0.33898956, "volume": 3540.0}, {"date": "1998-12-25", "close": 0.33898956, "volume": null}, {"date": "1998-12-28", "close": 0.33898956, "volume": null}, {"date": "1998-12-29", "close": 0.381363255, "volume": 10851.0}, {"date": "1998-12-30", "close": 0.42373695, "volume": 14455.0}, {"date": "1998-12-31", "close": 0.42373695, "volume": null}, {"date": "1999-01-01", "close": 0.42373695, "volume": null}, {"date": "1999-01-04", "close": 0.381363255, "volume": 24780.0}, {"date": "1999-01-05", "close": 0.381363255, "volume": null}, {"date": "1999-01-06", "close": 0.381363255, "volume": null}, {"date": "1999-01-07", "close": 0.33898956, "volume": 44249.0}, {"date": "1999-01-08", "close": 0.330514821, "volume": 8260.0}, {"date": "1999-01-11", "close": 0.330514821, "volume": null}, {"date": "1999-01-12", "close": 0.330514821, "volume": null}, {"date": "1999-01-13", "close": 0.330514821, "volume": null}, {"date": "1999-01-14", "close": 0.389837994, "volume": 7867.0}, {"date": "1999-01-15", "close": 0.415262211, "volume": 5900.0}, {"date": "1999-01-18", "close": 0.381363255, "volume": 7906.0}, {"date": "1999-01-19", "close": 0.381363255, "volume": 3733.0}, {"date": "1999-01-20", "close": 0.355939038, "volume": 23600.0}, {"date": "1999-01-21", "close": 0.381363255, "volume": 1180.0}, {"date": "1999-01-22", "close": 0.381363255, "volume": null}, {"date": "1999-01-25", "close": 0.355939038, "volume": 8142.0}, {"date": "1999-01-26", "close": 0.355939038, "volume": null}, {"date": "1999-01-27", "close": 0.355939038, "volume": null}, {"date": "1999-01-28", "close": 0.355939038, "volume": null}, {"date": "1999-01-29", "close": 0.355939038, "volume": null}, {"date": "1999-02-01", "close": 0.33898956, "volume": 23600.0}, {"date": "1999-02-02", "close": 0.33898956, "volume": 5900.0}, {"date": "1999-02-03", "close": 0.33898956, "volume": null}, {"date": "1999-02-04", "close": 0.33898956, "volume": 52288.0}, {"date": "1999-02-05", "close": 0.42373695, "volume": 13125.0}, {"date": "1999-02-08", "close": 0.466110645, "volume": 26195.0}, {"date": "1999-02-09", "close": 0.500009601, "volume": 14750.0}, {"date": "1999-02-10", "close": 0.491534862, "volume": 7450.0}, {"date": "1999-02-11", "close": 0.76272651, "volume": 138513.0}, {"date": "1999-02-12", "close": 0.59323173, "volume": 176932.0}, {"date": "1999-02-15", "close": 0.50848434, "volume": 11475.0}, {"date": "1999-02-16", "close": 0.50848434, "volume": 10148.0}, {"date": "1999-02-17", "close": 0.59323173, "volume": 1298.0}, {"date": "1999-02-18", "close": 0.516959079, "volume": 6384.0}, {"date": "1999-02-19", "close": 0.50848434, "volume": 23718.0}, {"date": "1999-02-22", "close": 0.516959079, "volume": 23729.0}, {"date": "1999-02-23", "close": 0.432211689, "volume": 3540.0}, {"date": "1999-02-24", "close": 0.440686428, "volume": 1652.0}, {"date": "1999-02-25", "close": 0.432211689, "volume": 11386.0}, {"date": "1999-02-26", "close": 0.440686428, "volume": 5900.0}, {"date": "1999-03-01", "close": 0.474585384, "volume": 13464.0}, {"date": "1999-03-02", "close": 0.449161167, "volume": 1062.0}, {"date": "1999-03-03", "close": 0.440686428, "volume": 5430.0}, {"date": "1999-03-04", "close": 0.440686428, "volume": null}, {"date": "1999-03-05", "close": 0.440686428, "volume": null}, {"date": "1999-03-08", "close": 0.432211689, "volume": 13275.0}, {"date": "1999-03-09", "close": 0.466110645, "volume": 4444.0}, {"date": "1999-03-10", "close": 0.42373695, "volume": 11800.0}, {"date": "1999-03-11", "close": 0.440686428, "volume": 85588.0}, {"date": "1999-03-12", "close": 0.440686428, "volume": null}, {"date": "1999-03-15", "close": 0.449161167, "volume": 177587.0}, {"date": "1999-03-16", "close": 0.432211689, "volume": 26605.0}, {"date": "1999-03-17", "close": 0.42373695, "volume": 33039.0}, {"date": "1999-03-18", "close": 0.406787472, "volume": 51113.0}, {"date": "1999-03-19", "close": 0.33898956, "volume": 37183.0}, {"date": "1999-03-22", "close": 0.33898956, "volume": 72134.0}, {"date": "1999-03-23", "close": 0.33898956, "volume": 264433.0}, {"date": "1999-03-24", "close": 0.305090604, "volume": 18840.0}, {"date": "1999-03-25", "close": 0.305090604, "volume": null}, {"date": "1999-03-26", "close": 0.305090604, "volume": null}, {"date": "1999-03-29", "close": 0.347464299, "volume": 2360.0}, {"date": "1999-03-30", "close": 0.347464299, "volume": 2950.0}, {"date": "1999-03-31", "close": 0.33898956, "volume": 1298.0}, {"date": "1999-04-01", "close": 0.305090604, "volume": 8260.0}, {"date": "1999-04-02", "close": 0.305090604, "volume": null}, {"date": "1999-04-05", "close": 0.305090604, "volume": null}, {"date": "1999-04-06", "close": 0.33898956, "volume": 12057.0}, {"date": "1999-04-07", "close": 0.372888516, "volume": 20079.0}, {"date": "1999-04-08", "close": 0.50848434, "volume": 123699.0}, {"date": "1999-04-09", "close": 0.576282252, "volume": 38909.0}, {"date": "1999-04-12", "close": 0.550858035, "volume": 11553.0}, {"date": "1999-04-13", "close": 0.50848434, "volume": 22420.0}, {"date": "1999-04-14", "close": 0.584756991, "volume": 15340.0}, {"date": "1999-04-15", "close": 0.584756991, "volume": 10620.0}, {"date": "1999-04-16", "close": 0.576282252, "volume": 8850.0}, {"date": "1999-04-19", "close": 0.550858035, "volume": 2360.0}, {"date": "1999-04-20", "close": 0.50848434, "volume": 2832.0}, {"date": "1999-04-21", "close": 0.50848434, "volume": 28926.0}, {"date": "1999-04-22", "close": 0.50848434, "volume": 12865.0}, {"date": "1999-04-23", "close": 0.50848434, "volume": null}, {"date": "1999-04-26", "close": 0.50848434, "volume": null}, {"date": "1999-04-27", "close": 0.550858035, "volume": 24426.0}, {"date": "1999-04-28", "close": 0.550858035, "volume": 5723.0}, {"date": "1999-04-29", "close": 0.550858035, "volume": 16756.0}, {"date": "1999-04-30", "close": 0.559332774, "volume": 2725.0}, {"date": "1999-05-03", "close": 0.567807513, "volume": 1572.0}, {"date": "1999-05-04", "close": 0.59323173, "volume": 29634.0}, {"date": "1999-05-05", "close": 0.584756991, "volume": 3540.0}, {"date": "1999-05-06", "close": 0.50848434, "volume": 34989.0}, {"date": "1999-05-07", "close": 0.466110645, "volume": 411.0}, {"date": "1999-05-10", "close": 0.466110645, "volume": null}, {"date": "1999-05-11", "close": 0.576282252, "volume": 14821.0}, {"date": "1999-05-12", "close": 0.576282252, "volume": 3918.0}, {"date": "1999-05-13", "close": 0.559332774, "volume": 2360.0}, {"date": "1999-05-14", "close": 0.50848434, "volume": 248.0}, {"date": "1999-05-17", "close": 0.525433818, "volume": 7080.0}, {"date": "1999-05-18", "close": 0.635605425, "volume": 79012.0}, {"date": "1999-05-19", "close": 0.720352815, "volume": 95066.0}, {"date": "1999-05-20", "close": 0.720352815, "volume": 39199.0}, {"date": "1999-05-21", "close": 0.720352815, "volume": 5976.0}, {"date": "1999-05-24", "close": 0.67797912, "volume": 30152.0}, {"date": "1999-05-25", "close": 0.694928598, "volume": 26389.0}, {"date": "1999-05-26", "close": 0.703403337, "volume": 20650.0}, {"date": "1999-05-27", "close": 0.703403337, "volume": null}, {"date": "1999-05-28", "close": 0.669504381, "volume": 507.0}, {"date": "1999-05-31", "close": 0.67797912, "volume": 5900.0}, {"date": "1999-06-01", "close": 0.669504381, "volume": 5393.0}, {"date": "1999-06-02", "close": 0.669504381, "volume": null}, {"date": "1999-06-03", "close": 0.694928598, "volume": 91232.0}, {"date": "1999-06-04", "close": 0.618655947, "volume": 29323.0}, {"date": "1999-06-07", "close": 0.635605425, "volume": 12980.0}, {"date": "1999-06-08", "close": 0.67797912, "volume": 12980.0}, {"date": "1999-06-09", "close": 0.635605425, "volume": 14986.0}, {"date": "1999-06-10", "close": 0.635605425, "volume": 3713.0}, {"date": "1999-06-11", "close": 0.635605425, "volume": 3894.0}, {"date": "1999-06-14", "close": 0.635605425, "volume": null}, {"date": "1999-06-15", "close": 0.635605425, "volume": 2360.0}, {"date": "1999-06-16", "close": 0.59323173, "volume": 4497.0}, {"date": "1999-06-17", "close": 0.59323173, "volume": 850.0}, {"date": "1999-06-18", "close": 0.601706469, "volume": 8247.0}, {"date": "1999-06-21", "close": 0.93222129, "volume": 198023.0}, {"date": "1999-06-22", "close": 1.01696868, "volume": 462129.0}, {"date": "1999-06-23", "close": 0.93222129, "volume": 143488.0}, {"date": "1999-06-24", "close": 0.889847595, "volume": 59707.0}, {"date": "1999-06-25", "close": 0.889847595, "volume": 65387.0}, {"date": "1999-06-28", "close": 0.889847595, "volume": 20887.0}, {"date": "1999-06-29", "close": 0.889847595, "volume": 17173.0}, {"date": "1999-06-30", "close": 0.93222129, "volume": 71813.0}, {"date": "1999-07-01", "close": 1.01696868, "volume": 511963.0}, {"date": "1999-07-02", "close": 1.10171607, "volume": 137212.0}, {"date": "1999-07-05", "close": 1.01696868, "volume": 72573.0}, {"date": "1999-07-06", "close": 0.974594985, "volume": 109868.0}, {"date": "1999-07-07", "close": 0.93222129, "volume": 102792.0}, {"date": "1999-07-08", "close": 0.974594985, "volume": 56484.0}, {"date": "1999-07-09", "close": 0.93222129, "volume": 21358.0}, {"date": "1999-07-12", "close": 0.93222129, "volume": 16138.0}, {"date": "1999-07-13", "close": 0.889847595, "volume": 65489.0}, {"date": "1999-07-14", "close": 0.93222129, "volume": 10030.0}, {"date": "1999-07-15", "close": 0.93222129, "volume": 18384.0}, {"date": "1999-07-16", "close": 0.8474739, "volume": 37759.0}, {"date": "1999-07-19", "close": 0.805100205, "volume": 93094.0}, {"date": "1999-07-20", "close": 0.76272651, "volume": 45075.0}, {"date": "1999-07-21", "close": 0.779675988, "volume": 13664.0}, {"date": "1999-07-22", "close": 0.8474739, "volume": 11269.0}, {"date": "1999-07-23", "close": 0.8474739, "volume": 2360.0}, {"date": "1999-07-26", "close": 0.822049683, "volume": 23010.0}, {"date": "1999-07-27", "close": 0.76272651, "volume": 12567.0}, {"date": "1999-07-28", "close": 0.76272651, "volume": 15458.0}, {"date": "1999-07-29", "close": 0.76272651, "volume": 649.0}, {"date": "1999-07-30", "close": 0.76272651, "volume": 7080.0}, {"date": "1999-08-02", "close": 0.76272651, "volume": 796.0}, {"date": "1999-08-03", "close": 0.76272651, "volume": 21985.0}, {"date": "1999-08-04", "close": 0.779675988, "volume": 1850.0}, {"date": "1999-08-05", "close": 0.76272651, "volume": 22420.0}, {"date": "1999-08-06", "close": 0.76272651, "volume": null}, {"date": "1999-08-09", "close": 0.76272651, "volume": 18703.0}, {"date": "1999-08-10", "close": 0.635605425, "volume": 48945.0}, {"date": "1999-08-11", "close": 0.601706469, "volume": 16038.0}, {"date": "1999-08-12", "close": 0.601706469, "volume": 7080.0}, {"date": "1999-08-13", "close": 0.67797912, "volume": 1478.0}, {"date": "1999-08-16", "close": 0.694928598, "volume": 6844.0}, {"date": "1999-08-17", "close": 0.67797912, "volume": 13580.0}, {"date": "1999-08-18", "close": 0.67797912, "volume": 4425.0}, {"date": "1999-08-19", "close": 0.652554903, "volume": 3540.0}, {"date": "1999-08-20", "close": 0.652554903, "volume": 4402.0}, {"date": "1999-08-23", "close": 0.652554903, "volume": null}, {"date": "1999-08-24", "close": 0.652554903, "volume": 3421.0}, {"date": "1999-08-25", "close": 0.644080164, "volume": 8287.0}, {"date": "1999-08-26", "close": 0.601706469, "volume": 31635.0}, {"date": "1999-08-27", "close": 0.601706469, "volume": null}, {"date": "1999-08-30", "close": 0.610181208, "volume": 19193.0}, {"date": "1999-08-31", "close": 0.601706469, "volume": 51299.0}, {"date": "1999-09-01", "close": 0.601706469, "volume": 40739.0}, {"date": "1999-09-02", "close": 0.601706469, "volume": null}, {"date": "1999-09-03", "close": 0.601706469, "volume": 21717.0}, {"date": "1999-09-06", "close": 0.601706469, "volume": 50149.0}, {"date": "1999-09-07", "close": 0.59323173, "volume": 250.0}, {"date": "1999-09-08", "close": 0.50848434, "volume": 12494.0}, {"date": "1999-09-09", "close": 0.584756991, "volume": 11269.0}, {"date": "1999-09-10", "close": 0.59323173, "volume": 35779.0}, {"date": "1999-09-13", "close": 0.59323173, "volume": 2360.0}, {"date": "1999-09-14", "close": 0.601706469, "volume": 1180.0}, {"date": "1999-09-15", "close": 0.525433818, "volume": 17936.0}, {"date": "1999-09-16", "close": 0.525433818, "volume": 6425.0}, {"date": "1999-09-17", "close": 0.525433818, "volume": null}, {"date": "1999-09-20", "close": 0.533908557, "volume": 8260.0}, {"date": "1999-09-21", "close": 0.533908557, "volume": 3068.0}, {"date": "1999-09-22", "close": 0.533908557, "volume": null}, {"date": "1999-09-23", "close": 0.610181208, "volume": 11800.0}, {"date": "1999-09-24", "close": 0.525433818, "volume": 7080.0}, {"date": "1999-09-27", "close": 0.59323173, "volume": 1589.0}, {"date": "1999-09-28", "close": 0.59323173, "volume": 3131.0}, {"date": "1999-09-29", "close": 0.59323173, "volume": 1652.0}, {"date": "1999-09-30", "close": 0.59323173, "volume": 177.0}, {"date": "1999-10-01", "close": 0.59323173, "volume": 4130.0}, {"date": "1999-10-04", "close": 0.59323173, "volume": 1113.0}, {"date": "1999-10-05", "close": 0.559332774, "volume": 1593.0}, {"date": "1999-10-06", "close": 0.576282252, "volume": 15159.0}, {"date": "1999-10-07", "close": 0.576282252, "volume": 8917.0}, {"date": "1999-10-08", "close": 0.576282252, "volume": 7491.0}, {"date": "1999-10-11", "close": 0.584756991, "volume": 708.0}, {"date": "1999-10-12", "close": 0.584756991, "volume": 24.0}, {"date": "1999-10-13", "close": 0.584756991, "volume": 17700.0}, {"date": "1999-10-14", "close": 0.584756991, "volume": null}, {"date": "1999-10-15", "close": 0.584756991, "volume": null}, {"date": "1999-10-18", "close": 0.559332774, "volume": 9558.0}, {"date": "1999-10-19", "close": 0.559332774, "volume": null}, {"date": "1999-10-20", "close": 0.50848434, "volume": 29499.0}, {"date": "1999-10-21", "close": 0.50848434, "volume": 12023.0}, {"date": "1999-10-22", "close": 0.50848434, "volume": 2727.0}, {"date": "1999-10-25", "close": 0.466110645, "volume": 2950.0}, {"date": "1999-10-26", "close": 0.466110645, "volume": null}, {"date": "1999-10-27", "close": 0.466110645, "volume": 7480.0}, {"date": "1999-10-28", "close": 0.466110645, "volume": null}, {"date": "1999-10-29", "close": 0.466110645, "volume": null}, {"date": "1999-11-01", "close": 0.474585384, "volume": 20491.0}, {"date": "1999-11-02", "close": 0.474585384, "volume": null}, {"date": "1999-11-03", "close": 0.474585384, "volume": 1180.0}, {"date": "1999-11-04", "close": 0.474585384, "volume": null}, {"date": "1999-11-05", "close": 0.466110645, "volume": 3698.0}, {"date": "1999-11-08", "close": 0.466110645, "volume": null}, {"date": "1999-11-09", "close": 0.466110645, "volume": null}, {"date": "1999-11-10", "close": 0.466110645, "volume": null}, {"date": "1999-11-11", "close": 0.491534862, "volume": 5074.0}, {"date": "1999-11-12", "close": 0.52227234, "volume": 7697.0}, {"date": "1999-11-15", "close": 0.504863262, "volume": 12637.0}, {"date": "1999-11-16", "close": 0.52227234, "volume": 16084.0}, {"date": "1999-11-17", "close": 0.52227234, "volume": null}, {"date": "1999-11-18", "close": 0.52227234, "volume": null}, {"date": "1999-11-19", "close": 0.52227234, "volume": null}, {"date": "1999-11-22", "close": 0.52227234, "volume": 29250.0}, {"date": "1999-11-23", "close": 0.600613191, "volume": 165776.0}, {"date": "1999-11-24", "close": 0.60931773, "volume": 154002.0}, {"date": "1999-11-25", "close": 0.600613191, "volume": 70316.0}, {"date": "1999-11-26", "close": 0.52227234, "volume": 14016.0}, {"date": "1999-11-29", "close": 0.574499574, "volume": 23896.0}, {"date": "1999-11-30", "close": 0.583204113, "volume": 32397.0}, {"date": "1999-12-01", "close": 0.565795035, "volume": 8042.0}, {"date": "1999-12-02", "close": 0.548385957, "volume": 31695.0}, {"date": "1999-12-03", "close": 0.565795035, "volume": 11488.0}, {"date": "1999-12-06", "close": 0.591908652, "volume": 8042.0}, {"date": "1999-12-07", "close": 0.548385957, "volume": 64219.0}, {"date": "1999-12-08", "close": 0.548385957, "volume": 48245.0}, {"date": "1999-12-09", "close": 0.52227234, "volume": 10891.0}, {"date": "1999-12-10", "close": 0.548385957, "volume": 23647.0}, {"date": "1999-12-13", "close": 0.487454184, "volume": 43335.0}, {"date": "1999-12-14", "close": 0.487454184, "volume": null}, {"date": "1999-12-15", "close": 0.504863262, "volume": 2068.0}, {"date": "1999-12-16", "close": 0.504863262, "volume": 19185.0}, {"date": "1999-12-17", "close": 0.504863262, "volume": null}, {"date": "1999-12-20", "close": 0.496158723, "volume": 25849.0}, {"date": "1999-12-21", "close": 0.557090496, "volume": 157859.0}, {"date": "1999-12-22", "close": 0.644135886, "volume": 202653.0}, {"date": "1999-12-23", "close": 0.774703971, "volume": 423274.0}, {"date": "1999-12-24", "close": 0.757294893, "volume": 152182.0}, {"date": "1999-12-27", "close": 0.757294893, "volume": null}, {"date": "1999-12-28", "close": 0.757294893, "volume": null}, {"date": "1999-12-29", "close": 0.731181276, "volume": 263819.0}, {"date": "1999-12-30", "close": 0.800817588, "volume": 97847.0}, {"date": "1999-12-31", "close": 0.800817588, "volume": null}, {"date": "2000-01-03", "close": 0.800817588, "volume": null}, {"date": "2000-01-04", "close": 0.913976595, "volume": 373986.0}, {"date": "2000-01-05", "close": 0.844340283, "volume": 138199.0}, {"date": "2000-01-06", "close": 0.8704539, "volume": 211135.0}, {"date": "2000-01-07", "close": 1.001021985, "volume": 398910.0}, {"date": "2000-01-10", "close": 1.349203545, "volume": 1700668.0}, {"date": "2000-01-11", "close": 1.30568085, "volume": 749386.0}, {"date": "2000-01-12", "close": 1.21863546, "volume": 260409.0}, {"date": "2000-01-13", "close": 1.21863546, "volume": 90889.0}, {"date": "2000-01-14", "close": 1.349203545, "volume": 296675.0}, {"date": "2000-01-17", "close": 1.30568085, "volume": 178667.0}, {"date": "2000-01-18", "close": 1.262158155, "volume": 371388.0}, {"date": "2000-01-19", "close": 1.21863546, "volume": 88574.0}, {"date": "2000-01-20", "close": 1.21863546, "volume": 92752.0}, {"date": "2000-01-21", "close": 1.262158155, "volume": 132321.0}, {"date": "2000-01-24", "close": 1.47977163, "volume": 858806.0}, {"date": "2000-01-25", "close": 1.47977163, "volume": 443163.0}, {"date": "2000-01-26", "close": 1.47977163, "volume": null}, {"date": "2000-01-27", "close": 1.39272624, "volume": 232844.0}, {"date": "2000-01-28", "close": 1.65386241, "volume": 625217.0}, {"date": "2000-01-31", "close": 1.7409078, "volume": 666994.0}, {"date": "2000-02-01", "close": 1.697385105, "volume": 338962.0}, {"date": "2000-02-02", "close": 1.47977163, "volume": 252635.0}, {"date": "2000-02-03", "close": 1.56681702, "volume": 726302.0}, {"date": "2000-02-07", "close": 1.47977163, "volume": 249962.0}, {"date": "2000-02-08", "close": 1.531998864, "volume": 171852.0}, {"date": "2000-02-09", "close": 1.47977163, "volume": 118923.0}, {"date": "2000-02-10", "close": 1.523294325, "volume": 104084.0}, {"date": "2000-02-11", "close": 1.47977163, "volume": 275540.0}, {"date": "2000-02-14", "close": 1.523294325, "volume": 161944.0}, {"date": "2000-02-16", "close": 1.436248935, "volume": 106881.0}, {"date": "2000-02-17", "close": 1.47977163, "volume": 54750.0}, {"date": "2000-02-21", "close": 1.82795319, "volume": 1438435.0}, {"date": "2000-02-23", "close": 1.697385105, "volume": 196993.0}, {"date": "2000-02-24", "close": 1.871475885, "volume": 852178.0}, {"date": "2000-02-25", "close": 1.82795319, "volume": 409401.0}, {"date": "2000-02-28", "close": 1.958521275, "volume": 444924.0}, {"date": "2000-02-29", "close": 2.26318014, "volume": 899514.0}, {"date": "2000-03-01", "close": 2.393748225, "volume": 733082.0}, {"date": "2000-03-02", "close": 2.35022553, "volume": 1173461.0}, {"date": "2000-03-03", "close": 2.26318014, "volume": 176979.0}, {"date": "2000-03-06", "close": 2.17613475, "volume": 336734.0}, {"date": "2000-03-07", "close": 2.219657445, "volume": 122629.0}, {"date": "2000-03-08", "close": 2.393748225, "volume": 223598.0}, {"date": "2000-03-09", "close": 2.35022553, "volume": 300431.0}, {"date": "2000-03-10", "close": 2.480793615, "volume": 223096.0}, {"date": "2000-03-13", "close": 2.43727092, "volume": 128791.0}, {"date": "2000-03-14", "close": 2.393748225, "volume": 122517.0}, {"date": "2000-03-15", "close": 2.306702835, "volume": 140355.0}, {"date": "2000-03-16", "close": 2.43727092, "volume": 172955.0}, {"date": "2000-03-17", "close": 2.43727092, "volume": 90352.0}, {"date": "2000-03-20", "close": 2.43727092, "volume": 102648.0}, {"date": "2000-03-21", "close": 2.480793615, "volume": 119141.0}, {"date": "2000-03-22", "close": 2.480793615, "volume": 93247.0}, {"date": "2000-03-23", "close": 2.480793615, "volume": 99411.0}, {"date": "2000-03-24", "close": 2.6113617, "volume": 1175695.0}, {"date": "2000-03-27", "close": 2.567839005, "volume": 258827.0}, {"date": "2000-03-28", "close": 2.480793615, "volume": 140171.0}, {"date": "2000-03-29", "close": 2.654884395, "volume": 510586.0}, {"date": "2000-03-30", "close": 2.567839005, "volume": 252496.0}, {"date": "2000-03-31", "close": 2.52431631, "volume": 170249.0}, {"date": "2000-04-03", "close": 2.393748225, "volume": 177677.0}, {"date": "2000-04-04", "close": 2.17613475, "volume": 302386.0}, {"date": "2000-04-05", "close": 2.045566665, "volume": 248836.0}, {"date": "2000-04-06", "close": 2.17613475, "volume": 81607.0}, {"date": "2000-04-07", "close": 2.132612055, "volume": 139609.0}, {"date": "2000-04-10", "close": 2.045566665, "volume": 62718.0}, {"date": "2000-04-11", "close": 1.958521275, "volume": 135024.0}, {"date": "2000-04-12", "close": 1.91499858, "volume": 132425.0}, {"date": "2000-04-13", "close": 1.65386241, "volume": 136398.0}, {"date": "2000-04-14", "close": 1.65386241, "volume": 124669.0}, {"date": "2000-04-17", "close": 0.95749929, "volume": 158745.0}, {"date": "2000-04-18", "close": 1.21863546, "volume": 158707.0}, {"date": "2000-04-19", "close": 1.262158155, "volume": 168986.0}, {"date": "2000-04-20", "close": 1.30568085, "volume": 85932.0}, {"date": "2000-04-26", "close": 1.21863546, "volume": 61232.0}, {"date": "2000-04-27", "close": 1.21863546, "volume": 16510.0}, {"date": "2000-04-28", "close": 1.175112765, "volume": 24609.0}, {"date": "2000-05-01", "close": 1.04454468, "volume": 108851.0}, {"date": "2000-05-02", "close": 1.13159007, "volume": 221253.0}, {"date": "2000-05-03", "close": 1.088067375, "volume": 64717.0}, {"date": "2000-05-04", "close": 1.04454468, "volume": 34924.0}, {"date": "2000-05-05", "close": 1.04454468, "volume": 12973.0}, {"date": "2000-05-08", "close": 1.04454468, "volume": 60961.0}, {"date": "2000-05-09", "close": 1.04454468, "volume": 5744.0}, {"date": "2000-05-10", "close": 0.95749929, "volume": 15268.0}, {"date": "2000-05-11", "close": 1.088067375, "volume": 75489.0}, {"date": "2000-05-12", "close": 1.175112765, "volume": 53734.0}, {"date": "2000-05-15", "close": 0.95749929, "volume": 18841.0}, {"date": "2000-05-16", "close": 1.04454468, "volume": 25417.0}, {"date": "2000-05-17", "close": 1.088067375, "volume": 4615.0}, {"date": "2000-05-18", "close": 1.13159007, "volume": 28261.0}, {"date": "2000-05-19", "close": 1.175112765, "volume": 44215.0}, {"date": "2000-05-22", "close": 1.30568085, "volume": 68634.0}, {"date": "2000-05-23", "close": 1.39272624, "volume": 161944.0}, {"date": "2000-05-24", "close": 1.47977163, "volume": 155050.0}, {"date": "2000-05-25", "close": 1.610339715, "volume": 738821.0}, {"date": "2000-05-26", "close": 1.436248935, "volume": 173089.0}, {"date": "2000-05-29", "close": 1.47977163, "volume": 70846.0}, {"date": "2000-05-30", "close": 1.39272624, "volume": 92526.0}, {"date": "2000-05-31", "close": 1.30568085, "volume": 75055.0}, {"date": "2000-06-01", "close": 1.349203545, "volume": 136206.0}, {"date": "2000-06-02", "close": 1.39272624, "volume": 171547.0}, {"date": "2000-06-05", "close": 1.349203545, "volume": 93355.0}, {"date": "2000-06-06", "close": 1.349203545, "volume": 43361.0}, {"date": "2000-06-07", "close": 1.39272624, "volume": 21485.0}, {"date": "2000-06-08", "close": 1.39272624, "volume": 38715.0}, {"date": "2000-06-09", "close": 1.436248935, "volume": 38304.0}, {"date": "2000-06-13", "close": 1.47977163, "volume": 47371.0}, {"date": "2000-06-14", "close": 1.610339715, "volume": 331711.0}, {"date": "2000-06-15", "close": 1.56681702, "volume": 78155.0}, {"date": "2000-06-16", "close": 1.47977163, "volume": 43311.0}, {"date": "2000-06-19", "close": 1.436248935, "volume": 30933.0}, {"date": "2000-06-20", "close": 1.47977163, "volume": 15040.0}, {"date": "2000-06-21", "close": 1.436248935, "volume": 63264.0}, {"date": "2000-06-22", "close": 1.39272624, "volume": 77353.0}, {"date": "2000-06-23", "close": 1.39272624, "volume": 50388.0}, {"date": "2000-06-26", "close": 1.349203545, "volume": 63913.0}, {"date": "2000-06-27", "close": 1.349203545, "volume": 52826.0}, {"date": "2000-06-28", "close": 1.349203545, "volume": 39689.0}, {"date": "2000-06-29", "close": 1.30568085, "volume": 113988.0}, {"date": "2000-06-30", "close": 1.436248935, "volume": 345360.0}, {"date": "2000-07-03", "close": 1.39272624, "volume": 59489.0}, {"date": "2000-07-04", "close": 1.39272624, "volume": 72948.0}, {"date": "2000-07-05", "close": 1.349203545, "volume": 67850.0}, {"date": "2000-07-06", "close": 1.39272624, "volume": 37980.0}, {"date": "2000-07-07", "close": 1.349203545, "volume": 61046.0}, {"date": "2000-07-10", "close": 1.39272624, "volume": 9787.0}, {"date": "2000-07-11", "close": 1.349203545, "volume": 37106.0}, {"date": "2000-07-12", "close": 1.349203545, "volume": 30122.0}, {"date": "2000-07-13", "close": 1.349203545, "volume": 41013.0}, {"date": "2000-07-14", "close": 1.349203545, "volume": 22079.0}, {"date": "2000-07-17", "close": 1.30568085, "volume": 15523.0}, {"date": "2000-07-18", "close": 1.30568085, "volume": 49730.0}, {"date": "2000-07-19", "close": 1.262158155, "volume": 48806.0}, {"date": "2000-07-20", "close": 1.262158155, "volume": 76863.0}, {"date": "2000-07-21", "close": 1.262158155, "volume": 24344.0}, {"date": "2000-07-24", "close": 1.262158155, "volume": 12604.0}, {"date": "2000-07-25", "close": 1.21863546, "volume": 33173.0}, {"date": "2000-07-26", "close": 1.21863546, "volume": 51181.0}, {"date": "2000-07-27", "close": 1.39272624, "volume": 230371.0}, {"date": "2000-07-28", "close": 1.39272624, "volume": 69467.0}, {"date": "2000-07-31", "close": 1.30568085, "volume": 13194.0}, {"date": "2000-08-01", "close": 1.262158155, "volume": 31765.0}, {"date": "2000-08-02", "close": 1.262158155, "volume": 20523.0}, {"date": "2000-08-03", "close": 1.30568085, "volume": 23838.0}, {"date": "2000-08-04", "close": 1.262158155, "volume": 5744.0}, {"date": "2000-08-07", "close": 1.262158155, "volume": 25849.0}, {"date": "2000-08-08", "close": 1.21863546, "volume": 21655.0}, {"date": "2000-08-09", "close": 1.21863546, "volume": 44747.0}, {"date": "2000-08-10", "close": 1.21863546, "volume": 6587.0}, {"date": "2000-08-11", "close": 1.21863546, "volume": 34598.0}, {"date": "2000-08-14", "close": 1.175112765, "volume": 22402.0}, {"date": "2000-08-15", "close": 1.21863546, "volume": 79878.0}, {"date": "2000-08-16", "close": 1.436248935, "volume": 204023.0}, {"date": "2000-08-18", "close": 1.39272624, "volume": 422590.0}, {"date": "2000-08-21", "close": 1.436248935, "volume": 127939.0}, {"date": "2000-08-22", "close": 1.462362552, "volume": 113152.0}, {"date": "2000-08-23", "close": 1.436248935, "volume": 55234.0}, {"date": "2000-08-24", "close": 1.436248935, "volume": 50205.0}, {"date": "2000-08-25", "close": 1.39272624, "volume": 39893.0}, {"date": "2000-08-28", "close": 1.39272624, "volume": 21801.0}, {"date": "2000-08-29", "close": 1.349203545, "volume": 22546.0}, {"date": "2000-08-30", "close": 1.349203545, "volume": 81819.0}, {"date": "2000-08-31", "close": 1.349203545, "volume": 12637.0}, {"date": "2000-09-01", "close": 1.39272624, "volume": 41053.0}, {"date": "2000-09-04", "close": 1.47977163, "volume": 133974.0}, {"date": "2000-09-05", "close": 1.39272624, "volume": 47402.0}, {"date": "2000-09-06", "close": 1.30568085, "volume": 37107.0}, {"date": "2000-09-07", "close": 1.30568085, "volume": 15050.0}, {"date": "2000-09-08", "close": 1.39272624, "volume": 51048.0}, {"date": "2000-09-11", "close": 1.436248935, "volume": 41239.0}, {"date": "2000-09-12", "close": 1.39272624, "volume": 42257.0}, {"date": "2000-09-13", "close": 1.30568085, "volume": 10432.0}, {"date": "2000-09-14", "close": 1.30568085, "volume": 26741.0}, {"date": "2000-09-15", "close": 1.30568085, "volume": 10282.0}, {"date": "2000-09-18", "close": 1.262158155, "volume": 4021.0}, {"date": "2000-09-19", "close": 1.262158155, "volume": 15681.0}, {"date": "2000-09-20", "close": 1.30568085, "volume": 12063.0}, {"date": "2000-09-21", "close": 1.21863546, "volume": 6893.0}, {"date": "2000-09-22", "close": 1.21863546, "volume": 12522.0}, {"date": "2000-09-25", "close": 1.21863546, "volume": 9145.0}, {"date": "2000-09-26", "close": 1.21863546, "volume": 5189.0}, {"date": "2000-09-27", "close": 1.21863546, "volume": 22977.0}, {"date": "2000-09-28", "close": 1.175112765, "volume": 18519.0}, {"date": "2000-09-29", "close": 1.175112765, "volume": 31266.0}, {"date": "2000-10-02", "close": 1.13159007, "volume": 14814.0}, {"date": "2000-10-03", "close": 1.088067375, "volume": 14229.0}, {"date": "2000-10-04", "close": 1.04454468, "volume": 30420.0}, {"date": "2000-10-05", "close": 1.175112765, "volume": 49170.0}, {"date": "2000-10-06", "close": 1.088067375, "volume": 9880.0}, {"date": "2000-10-09", "close": 1.04454468, "volume": 7697.0}, {"date": "2000-10-11", "close": 1.04454468, "volume": 13556.0}, {"date": "2000-10-12", "close": 1.088067375, "volume": 8329.0}, {"date": "2000-10-13", "close": 1.04454468, "volume": 5595.0}, {"date": "2000-10-16", "close": 1.088067375, "volume": 9191.0}, {"date": "2000-10-17", "close": 1.04454468, "volume": 20104.0}, {"date": "2000-10-18", "close": 1.04454468, "volume": 5572.0}, {"date": "2000-10-19", "close": 1.04454468, "volume": 20192.0}, {"date": "2000-10-20", "close": 1.001021985, "volume": 6387.0}, {"date": "2000-10-23", "close": 1.04454468, "volume": 8501.0}, {"date": "2000-10-24", "close": 1.04454468, "volume": 6548.0}, {"date": "2000-10-25", "close": 1.088067375, "volume": 11001.0}, {"date": "2000-10-26", "close": 1.04454468, "volume": 2298.0}, {"date": "2000-10-27", "close": 1.088067375, "volume": 23848.0}, {"date": "2000-10-30", "close": 1.04454468, "volume": 3676.0}, {"date": "2000-10-31", "close": 1.088067375, "volume": 5514.0}, {"date": "2000-11-01", "close": 1.04454468, "volume": 5886.0}, {"date": "2000-11-02", "close": 1.088067375, "volume": 18151.0}, {"date": "2000-11-03", "close": 1.13159007, "volume": 30299.0}, {"date": "2000-11-06", "close": 1.30568085, "volume": 59509.0}, {"date": "2000-11-07", "close": 1.30568085, "volume": 23379.0}, {"date": "2000-11-08", "close": 1.262158155, "volume": 17155.0}, {"date": "2000-11-09", "close": 1.21863546, "volume": 6442.0}, {"date": "2000-11-10", "close": 1.30568085, "volume": 51838.0}, {"date": "2000-11-13", "close": 1.21863546, "volume": 5406.0}, {"date": "2000-11-14", "close": 1.262158155, "volume": 11826.0}, {"date": "2000-11-16", "close": 1.262158155, "volume": 2872.0}, {"date": "2000-11-17", "close": 1.21863546, "volume": 17079.0}, {"date": "2000-11-20", "close": 1.21863546, "volume": 8058.0}, {"date": "2000-11-21", "close": 1.175112765, "volume": 1838.0}, {"date": "2000-11-22", "close": 1.21863546, "volume": 47617.0}, {"date": "2000-11-23", "close": 1.175112765, "volume": 7669.0}, {"date": "2000-11-24", "close": 1.13159007, "volume": 20851.0}, {"date": "2000-11-27", "close": 1.175112765, "volume": 34528.0}, {"date": "2000-11-28", "close": 1.175112765, "volume": 48710.0}, {"date": "2000-11-29", "close": 1.175112765, "volume": 6604.0}, {"date": "2000-11-30", "close": 1.175112765, "volume": 25224.0}, {"date": "2000-12-01", "close": 1.13159007, "volume": 56808.0}, {"date": "2000-12-04", "close": 1.13159007, "volume": 14455.0}, {"date": "2000-12-05", "close": 1.13159007, "volume": 1792.0}, {"date": "2000-12-06", "close": 1.13159007, "volume": 3263.0}, {"date": "2000-12-07", "close": 1.30568085, "volume": 101431.0}, {"date": "2000-12-08", "close": 1.088067375, "volume": 71078.0}, {"date": "2000-12-11", "close": 1.21863546, "volume": 28204.0}, {"date": "2000-12-12", "close": 1.262158155, "volume": 33244.0}, {"date": "2000-12-13", "close": 1.21863546, "volume": 16362.0}, {"date": "2000-12-14", "close": 1.21863546, "volume": 14360.0}, {"date": "2000-12-15", "close": 1.21863546, "volume": 19530.0}, {"date": "2000-12-18", "close": 1.21863546, "volume": 9546.0}, {"date": "2000-12-19", "close": 1.175112765, "volume": 14163.0}, {"date": "2000-12-20", "close": 1.175112765, "volume": 9765.0}, {"date": "2000-12-21", "close": 1.13159007, "volume": 17881.0}, {"date": "2000-12-22", "close": 1.175112765, "volume": 177559.0}, {"date": "2000-12-27", "close": 1.13159007, "volume": 10454.0}, {"date": "2000-12-28", "close": 1.088067375, "volume": 7467.0}, {"date": "2000-12-29", "close": 1.13159007, "volume": 3791.0}, {"date": "2001-01-02", "close": 1.13159007, "volume": 1666.0}, {"date": "2001-01-03", "close": 1.13159007, "volume": 16555.0}, {"date": "2001-01-04", "close": 1.088067375, "volume": 23796.0}, {"date": "2001-01-05", "close": 1.13159007, "volume": 9765.0}, {"date": "2001-01-08", "close": 1.088067375, "volume": 11086.0}, {"date": "2001-01-09", "close": 1.13159007, "volume": 56936.0}, {"date": "2001-01-10", "close": 1.13159007, "volume": 33923.0}, {"date": "2001-01-11", "close": 1.175112765, "volume": 25188.0}, {"date": "2001-01-12", "close": 1.13159007, "volume": 25379.0}, {"date": "2001-01-15", "close": 1.13159007, "volume": 118.0}, {"date": "2001-01-16", "close": 1.088067375, "volume": 9679.0}, {"date": "2001-01-17", "close": 1.088067375, "volume": 15750.0}, {"date": "2001-01-18", "close": 1.04454468, "volume": 70383.0}, {"date": "2001-01-19", "close": 1.088067375, "volume": 4940.0}, {"date": "2001-01-22", "close": 1.088067375, "volume": 23246.0}, {"date": "2001-01-23", "close": 1.088067375, "volume": 1953.0}, {"date": "2001-01-24", "close": 1.13159007, "volume": 8963.0}, {"date": "2001-01-25", "close": 1.088067375, "volume": 2674.0}, {"date": "2001-01-29", "close": 1.088067375, "volume": 8042.0}, {"date": "2001-01-30", "close": 1.13159007, "volume": 8458.0}, {"date": "2001-01-31", "close": 1.088067375, "volume": 6893.0}, {"date": "2001-02-01", "close": 1.13159007, "volume": 19752.0}, {"date": "2001-02-02", "close": 1.175112765, "volume": 56292.0}, {"date": "2001-02-05", "close": 1.13159007, "volume": 9018.0}, {"date": "2001-02-06", "close": 1.088067375, "volume": 10481.0}, {"date": "2001-02-07", "close": 1.13159007, "volume": 13878.0}, {"date": "2001-02-08", "close": 1.088067375, "volume": 3791.0}, {"date": "2001-02-09", "close": 1.088067375, "volume": null}, {"date": "2001-02-12", "close": 1.088067375, "volume": 18381.0}, {"date": "2001-02-13", "close": 1.088067375, "volume": 3102.0}, {"date": "2001-02-14", "close": 1.04454468, "volume": 6893.0}, {"date": "2001-02-15", "close": 1.088067375, "volume": 13479.0}, {"date": "2001-02-16", "close": 1.088067375, "volume": null}, {"date": "2001-02-19", "close": 1.088067375, "volume": 919.0}, {"date": "2001-02-20", "close": 1.001021985, "volume": 16898.0}, {"date": "2001-02-21", "close": 1.001021985, "volume": 13786.0}, {"date": "2001-02-22", "close": 1.001021985, "volume": 13211.0}, {"date": "2001-02-23", "close": 1.001021985, "volume": 11488.0}, {"date": "2001-02-26", "close": 0.95749929, "volume": 32742.0}, {"date": "2001-02-27", "close": 0.95749929, "volume": 8649.0}, {"date": "2001-02-28", "close": 0.95749929, "volume": 9765.0}, {"date": "2001-03-01", "close": 1.001021985, "volume": 24774.0}, {"date": "2001-03-02", "close": 0.95749929, "volume": 11102.0}, {"date": "2001-03-05", "close": 0.8704539, "volume": 25366.0}, {"date": "2001-03-06", "close": 0.913976595, "volume": 9248.0}, {"date": "2001-03-07", "close": 0.8704539, "volume": 5032.0}, {"date": "2001-03-08", "close": 0.826931205, "volume": 34580.0}, {"date": "2001-03-09", "close": 0.774703971, "volume": 29353.0}, {"date": "2001-03-12", "close": 0.635431347, "volume": 67206.0}, {"date": "2001-03-13", "close": 0.60931773, "volume": 87897.0}, {"date": "2001-03-14", "close": 0.722476737, "volume": 36142.0}, {"date": "2001-03-15", "close": 0.652840425, "volume": 31191.0}, {"date": "2001-03-16", "close": 0.739885815, "volume": 12350.0}, {"date": "2001-03-19", "close": 0.739885815, "volume": null}, {"date": "2001-03-20", "close": 0.739885815, "volume": null}, {"date": "2001-03-21", "close": 0.652840425, "volume": 26002.0}, {"date": "2001-03-22", "close": 0.78340851, "volume": 252528.0}, {"date": "2001-03-23", "close": 0.861749361, "volume": 94274.0}, {"date": "2001-03-26", "close": 0.78340851, "volume": 50468.0}, {"date": "2001-03-27", "close": 0.705067659, "volume": 15138.0}, {"date": "2001-03-28", "close": 0.748590354, "volume": 16715.0}, {"date": "2001-03-29", "close": 0.69636312, "volume": 7927.0}, {"date": "2001-03-30", "close": 0.661544964, "volume": 10429.0}, {"date": "2001-04-02", "close": 0.626726808, "volume": 13786.0}, {"date": "2001-04-03", "close": 0.626726808, "volume": 43508.0}, {"date": "2001-04-04", "close": 0.618022269, "volume": 24585.0}, {"date": "2001-04-05", "close": 0.618022269, "volume": null}, {"date": "2001-04-06", "close": 0.661544964, "volume": 12350.0}, {"date": "2001-04-09", "close": 0.652840425, "volume": 2068.0}, {"date": "2001-04-10", "close": 0.652840425, "volume": 9420.0}, {"date": "2001-04-11", "close": 0.583204113, "volume": 19071.0}, {"date": "2001-04-12", "close": 0.60931773, "volume": 3607.0}, {"date": "2001-04-17", "close": 0.60931773, "volume": null}, {"date": "2001-04-18", "close": 0.60931773, "volume": 17012.0}, {"date": "2001-04-19", "close": 0.626726808, "volume": 2298.0}, {"date": "2001-04-20", "close": 0.652840425, "volume": 3446.0}, {"date": "2001-04-23", "close": 0.652840425, "volume": null}, {"date": "2001-04-24", "close": 0.626726808, "volume": 18956.0}, {"date": "2001-04-26", "close": 0.661544964, "volume": 42751.0}, {"date": "2001-04-27", "close": 0.713772198, "volume": 44804.0}, {"date": "2001-04-30", "close": 0.713772198, "volume": 23321.0}, {"date": "2001-05-01", "close": 0.69636312, "volume": 1436.0}, {"date": "2001-05-02", "close": 0.652840425, "volume": 9191.0}, {"date": "2001-05-03", "close": 0.635431347, "volume": 39003.0}, {"date": "2001-05-04", "close": 0.652840425, "volume": 7238.0}, {"date": "2001-05-07", "close": 0.687658581, "volume": 13901.0}, {"date": "2001-05-08", "close": 0.670249503, "volume": 9995.0}, {"date": "2001-05-09", "close": 0.687658581, "volume": 19875.0}, {"date": "2001-05-10", "close": 0.687658581, "volume": 9650.0}, {"date": "2001-05-11", "close": 0.69636312, "volume": 67694.0}, {"date": "2001-05-14", "close": 0.713772198, "volume": 8329.0}, {"date": "2001-05-15", "close": 0.739885815, "volume": 18523.0}, {"date": "2001-05-16", "close": 0.78340851, "volume": 25024.0}, {"date": "2001-05-17", "close": 0.792113049, "volume": 31765.0}, {"date": "2001-05-18", "close": 0.78340851, "volume": 43276.0}, {"date": "2001-05-21", "close": 0.792113049, "volume": 40892.0}, {"date": "2001-05-22", "close": 0.739885815, "volume": 17807.0}, {"date": "2001-05-23", "close": 0.731181276, "volume": 28155.0}, {"date": "2001-05-24", "close": 0.705067659, "volume": 21770.0}, {"date": "2001-05-25", "close": 0.661544964, "volume": 17634.0}, {"date": "2001-05-28", "close": 0.687658581, "volume": 9133.0}, {"date": "2001-05-29", "close": 0.687658581, "volume": 850.0}, {"date": "2001-05-30", "close": 0.678954042, "volume": 8570.0}, {"date": "2001-05-31", "close": 0.678954042, "volume": 5055.0}, {"date": "2001-06-01", "close": 0.661544964, "volume": 19149.0}, {"date": "2001-06-04", "close": 0.60931773, "volume": 58247.0}, {"date": "2001-06-05", "close": 0.583204113, "volume": 13009.0}, {"date": "2001-06-06", "close": 0.530976879, "volume": 32397.0}, {"date": "2001-06-07", "close": 0.478749645, "volume": 83807.0}, {"date": "2001-06-08", "close": 0.478749645, "volume": 128564.0}, {"date": "2001-06-12", "close": 0.652840425, "volume": 64765.0}, {"date": "2001-06-13", "close": 0.52227234, "volume": 15295.0}, {"date": "2001-06-14", "close": 0.496158723, "volume": 12578.0}, {"date": "2001-06-15", "close": 0.600613191, "volume": 69258.0}, {"date": "2001-06-18", "close": 0.60931773, "volume": 23666.0}, {"date": "2001-06-19", "close": 0.539681418, "volume": 7037.0}, {"date": "2001-06-20", "close": 0.548385957, "volume": 16830.0}, {"date": "2001-06-21", "close": 0.548385957, "volume": 24470.0}, {"date": "2001-06-22", "close": 0.530976879, "volume": 13211.0}, {"date": "2001-06-25", "close": 0.530976879, "volume": 31133.0}, {"date": "2001-06-26", "close": 0.565795035, "volume": 24749.0}, {"date": "2001-06-27", "close": 0.60931773, "volume": 125468.0}, {"date": "2001-06-28", "close": 0.583204113, "volume": 42964.0}, {"date": "2001-06-29", "close": 0.539681418, "volume": 15444.0}, {"date": "2001-07-02", "close": 0.539681418, "volume": null}, {"date": "2001-07-03", "close": 0.60931773, "volume": 23666.0}, {"date": "2001-07-04", "close": 0.591908652, "volume": 11948.0}, {"date": "2001-07-05", "close": 0.539681418, "volume": 6204.0}, {"date": "2001-07-06", "close": 0.539681418, "volume": 14245.0}, {"date": "2001-07-09", "close": 0.539681418, "volume": 13050.0}, {"date": "2001-07-10", "close": 0.530976879, "volume": 34676.0}, {"date": "2001-07-11", "close": 0.52227234, "volume": 10339.0}, {"date": "2001-07-12", "close": 0.52227234, "volume": 20054.0}, {"date": "2001-07-13", "close": 0.496158723, "volume": 6319.0}, {"date": "2001-07-16", "close": 0.470045106, "volume": 18381.0}, {"date": "2001-07-17", "close": 0.478749645, "volume": 2573.0}, {"date": "2001-07-18", "close": 0.52227234, "volume": 10454.0}, {"date": "2001-07-19", "close": 0.487454184, "volume": 130.0}, {"date": "2001-07-20", "close": 0.487454184, "volume": null}, {"date": "2001-07-23", "close": 0.487454184, "volume": null}, {"date": "2001-07-24", "close": 0.487454184, "volume": null}, {"date": "2001-07-25", "close": 0.504863262, "volume": 4251.0}, {"date": "2001-07-26", "close": 0.513567801, "volume": 919.0}, {"date": "2001-07-27", "close": 0.52227234, "volume": 33301.0}, {"date": "2001-07-30", "close": 0.487454184, "volume": 4320.0}, {"date": "2001-07-31", "close": 0.478749645, "volume": 1953.0}, {"date": "2001-08-01", "close": 0.478749645, "volume": 11132.0}, {"date": "2001-08-02", "close": 0.478749645, "volume": 7201.0}, {"date": "2001-08-03", "close": 0.478749645, "volume": null}, {"date": "2001-08-06", "close": 0.496158723, "volume": 4000.0}, {"date": "2001-08-07", "close": 0.496158723, "volume": 5300.0}, {"date": "2001-08-08", "close": 0.496158723, "volume": 2872.0}, {"date": "2001-08-09", "close": 0.496158723, "volume": 6433.0}, {"date": "2001-08-10", "close": 0.478749645, "volume": 2271.0}, {"date": "2001-08-13", "close": 0.478749645, "volume": 1149.0}, {"date": "2001-08-14", "close": 0.470045106, "volume": 6014.0}, {"date": "2001-08-15", "close": 0.470045106, "volume": null}, {"date": "2001-08-16", "close": 0.452636028, "volume": 13960.0}, {"date": "2001-08-17", "close": 0.452636028, "volume": null}, {"date": "2001-08-20", "close": 0.452636028, "volume": 15443.0}, {"date": "2001-08-21", "close": 0.43522695, "volume": 15624.0}, {"date": "2001-08-22", "close": 0.34818156, "volume": 8731.0}, {"date": "2001-08-23", "close": 0.330772482, "volume": 5744.0}, {"date": "2001-08-24", "close": 0.391704255, "volume": 22517.0}, {"date": "2001-08-27", "close": 0.417817872, "volume": 28721.0}, {"date": "2001-08-28", "close": 0.417817872, "volume": 10339.0}, {"date": "2001-08-29", "close": 0.374295177, "volume": 18381.0}, {"date": "2001-08-30", "close": 0.461340567, "volume": 15222.0}, {"date": "2001-08-31", "close": 0.400408794, "volume": 6629.0}, {"date": "2001-09-03", "close": 0.34818156, "volume": 1551.0}, {"date": "2001-09-04", "close": 0.34818156, "volume": null}, {"date": "2001-09-05", "close": 0.34818156, "volume": null}, {"date": "2001-09-06", "close": 0.34818156, "volume": 10339.0}, {"date": "2001-09-10", "close": 0.34818156, "volume": null}, {"date": "2001-09-11", "close": 0.356886099, "volume": 13786.0}, {"date": "2001-09-12", "close": 0.339477021, "volume": 33574.0}, {"date": "2001-09-13", "close": 0.330772482, "volume": 8731.0}, {"date": "2001-09-14", "close": 0.487454184, "volume": 32792.0}, {"date": "2001-09-17", "close": 0.43522695, "volume": 5055.0}, {"date": "2001-09-18", "close": 0.43522695, "volume": null}, {"date": "2001-09-19", "close": 0.339477021, "volume": 2102.0}, {"date": "2001-09-20", "close": 0.339477021, "volume": null}, {"date": "2001-09-21", "close": 0.330772482, "volume": 5112.0}, {"date": "2001-09-24", "close": 0.330772482, "volume": null}, {"date": "2001-09-25", "close": 0.313363404, "volume": 16256.0}, {"date": "2001-09-26", "close": 0.322067943, "volume": 6732.0}, {"date": "2001-09-27", "close": 0.34818156, "volume": 2573.0}, {"date": "2001-09-28", "close": 0.339477021, "volume": 14626.0}, {"date": "2001-10-01", "close": 0.330772482, "volume": 6280.0}, {"date": "2001-10-02", "close": 0.34818156, "volume": 1264.0}, {"date": "2001-10-03", "close": 0.391704255, "volume": 3446.0}, {"date": "2001-10-04", "close": 0.391704255, "volume": 11201.0}, {"date": "2001-10-05", "close": 0.34818156, "volume": 58418.0}, {"date": "2001-10-08", "close": 0.34818156, "volume": null}, {"date": "2001-10-11", "close": 0.34818156, "volume": 73525.0}, {"date": "2001-10-12", "close": 0.409113333, "volume": 32166.0}, {"date": "2001-10-15", "close": 0.443931489, "volume": 48539.0}, {"date": "2001-10-16", "close": 0.426522411, "volume": 19760.0}, {"date": "2001-10-17", "close": 0.478749645, "volume": 109804.0}, {"date": "2001-10-18", "close": 0.52227234, "volume": 40440.0}, {"date": "2001-10-19", "close": 0.443931489, "volume": 21258.0}, {"date": "2001-10-22", "close": 0.43522695, "volume": 25504.0}, {"date": "2001-10-23", "close": 0.43522695, "volume": 3217.0}, {"date": "2001-10-24", "close": 0.43522695, "volume": 6893.0}, {"date": "2001-10-25", "close": 0.43522695, "volume": 11488.0}, {"date": "2001-10-26", "close": 0.43522695, "volume": 25504.0}, {"date": "2001-10-29", "close": 0.426522411, "volume": 35614.0}, {"date": "2001-10-30", "close": 0.417817872, "volume": 24125.0}, {"date": "2001-11-01", "close": 0.426522411, "volume": 16621.0}, {"date": "2001-11-02", "close": 0.43522695, "volume": 2298.0}, {"date": "2001-11-05", "close": 0.43522695, "volume": 24470.0}, {"date": "2001-11-06", "close": 0.43522695, "volume": 62037.0}, {"date": "2001-11-07", "close": 0.43522695, "volume": 2527.0}, {"date": "2001-11-08", "close": 0.43522695, "volume": 33775.0}, {"date": "2001-11-09", "close": 0.452636028, "volume": 24125.0}, {"date": "2001-11-12", "close": 0.43522695, "volume": 44804.0}, {"date": "2001-11-13", "close": 0.43522695, "volume": 7380.0}, {"date": "2001-11-14", "close": 0.43522695, "volume": 9930.0}, {"date": "2001-11-15", "close": 0.43522695, "volume": 4854.0}, {"date": "2001-11-16", "close": 0.52227234, "volume": 16787.0}, {"date": "2001-11-19", "close": 0.52227234, "volume": 28834.0}, {"date": "2001-11-20", "close": 0.496158723, "volume": 132771.0}, {"date": "2001-11-21", "close": 0.496158723, "volume": 17988.0}, {"date": "2001-11-22", "close": 0.513567801, "volume": 39511.0}, {"date": "2001-11-23", "close": 0.496158723, "volume": 6219.0}, {"date": "2001-11-26", "close": 0.478749645, "volume": 11488.0}, {"date": "2001-11-27", "close": 0.487454184, "volume": 49400.0}, {"date": "2001-11-28", "close": 0.496158723, "volume": 1149.0}, {"date": "2001-11-30", "close": 0.478749645, "volume": 2413.0}, {"date": "2001-12-03", "close": 0.496158723, "volume": 2091.0}, {"date": "2001-12-05", "close": 0.496158723, "volume": 3446.0}, {"date": "2001-12-06", "close": 0.496158723, "volume": 15279.0}, {"date": "2001-12-07", "close": 0.487454184, "volume": 62879.0}, {"date": "2001-12-11", "close": 0.504863262, "volume": 11290.0}, {"date": "2001-12-13", "close": 0.504863262, "volume": 18213.0}, {"date": "2001-12-18", "close": 0.52227234, "volume": 5744.0}, {"date": "2001-12-19", "close": 0.565795035, "volume": 25734.0}, {"date": "2001-12-20", "close": 0.626726808, "volume": 23916.0}, {"date": "2001-12-21", "close": 0.591908652, "volume": 12568.0}, {"date": "2001-12-24", "close": 0.591908652, "volume": 2872.0}, {"date": "2001-12-28", "close": 0.60931773, "volume": 9765.0}, {"date": "2002-01-02", "close": 0.670249503, "volume": 22517.0}, {"date": "2002-01-03", "close": 0.687658581, "volume": 25745.0}, {"date": "2002-01-04", "close": 0.687658581, "volume": 111574.0}, {"date": "2002-01-07", "close": 0.705067659, "volume": 12321.0}, {"date": "2002-01-08", "close": 0.731181276, "volume": 52128.0}, {"date": "2002-01-09", "close": 0.8704539, "volume": 266874.0}, {"date": "2002-01-10", "close": 0.731181276, "volume": 166189.0}, {"date": "2002-01-11", "close": 0.722476737, "volume": 53367.0}, {"date": "2002-01-14", "close": 0.69636312, "volume": 38313.0}, {"date": "2002-01-15", "close": 0.713772198, "volume": 9765.0}, {"date": "2002-01-16", "close": 0.713772198, "volume": 4595.0}, {"date": "2002-01-17", "close": 0.739885815, "volume": 15509.0}, {"date": "2002-01-18", "close": 0.78340851, "volume": 9852.0}, {"date": "2002-01-21", "close": 0.8704539, "volume": 93069.0}, {"date": "2002-01-22", "close": 0.8704539, "volume": 120103.0}, {"date": "2002-01-23", "close": 0.8704539, "volume": 18439.0}, {"date": "2002-01-24", "close": 0.826931205, "volume": 48480.0}, {"date": "2002-01-25", "close": 0.826931205, "volume": 37917.0}, {"date": "2002-01-29", "close": 0.8704539, "volume": 2757.0}, {"date": "2002-01-30", "close": 0.913976595, "volume": 101865.0}, {"date": "2002-01-31", "close": 0.95749929, "volume": 107262.0}, {"date": "2002-02-01", "close": 1.001021985, "volume": 211729.0}, {"date": "2002-02-04", "close": 1.04454468, "volume": 35411.0}, {"date": "2002-02-05", "close": 1.088067375, "volume": 94608.0}, {"date": "2002-02-06", "close": 1.175112765, "volume": 173852.0}, {"date": "2002-02-07", "close": 1.30568085, "volume": 381711.0}, {"date": "2002-02-08", "close": 1.21863546, "volume": 181264.0}, {"date": "2002-02-11", "close": 1.262158155, "volume": 44511.0}, {"date": "2002-02-12", "close": 1.21863546, "volume": 105362.0}, {"date": "2002-02-13", "close": 1.21863546, "volume": 22126.0}, {"date": "2002-02-14", "close": 1.088067375, "volume": 118041.0}, {"date": "2002-02-15", "close": 1.175112765, "volume": 19921.0}, {"date": "2002-02-18", "close": 1.21863546, "volume": 33694.0}, {"date": "2002-02-19", "close": 1.13159007, "volume": 12661.0}, {"date": "2002-02-20", "close": 1.13159007, "volume": 71783.0}, {"date": "2002-02-21", "close": 1.088067375, "volume": 46554.0}, {"date": "2002-02-22", "close": 1.04454468, "volume": 30263.0}, {"date": "2002-02-25", "close": 1.001021985, "volume": 75628.0}, {"date": "2002-02-26", "close": 1.001021985, "volume": 8688.0}, {"date": "2002-02-27", "close": 1.001021985, "volume": 35887.0}, {"date": "2002-02-28", "close": 1.001021985, "volume": 12334.0}, {"date": "2002-03-01", "close": 1.04454468, "volume": 33833.0}, {"date": "2002-03-04", "close": 1.088067375, "volume": 23091.0}, {"date": "2002-03-05", "close": 1.088067375, "volume": 17455.0}, {"date": "2002-03-06", "close": 1.088067375, "volume": 574.0}, {"date": "2002-03-07", "close": 1.001021985, "volume": 20106.0}, {"date": "2002-03-08", "close": 1.04454468, "volume": 29087.0}, {"date": "2002-03-11", "close": 1.04454468, "volume": 2298.0}, {"date": "2002-03-12", "close": 1.001021985, "volume": 253.0}, {"date": "2002-03-13", "close": 1.088067375, "volume": 61830.0}, {"date": "2002-03-14", "close": 1.088067375, "volume": 20713.0}, {"date": "2002-03-15", "close": 1.04454468, "volume": 28801.0}, {"date": "2002-03-18", "close": 1.001021985, "volume": 43311.0}, {"date": "2002-03-19", "close": 1.04454468, "volume": 12307.0}, {"date": "2002-03-20", "close": 1.04454468, "volume": 28428.0}, {"date": "2002-03-21", "close": 1.04454468, "volume": 17118.0}, {"date": "2002-03-22", "close": 1.04454468, "volume": 14016.0}, {"date": "2002-03-25", "close": 1.175112765, "volume": 70228.0}, {"date": "2002-03-26", "close": 1.13159007, "volume": 17587.0}, {"date": "2002-03-27", "close": 1.175112765, "volume": 60719.0}, {"date": "2002-03-28", "close": 1.175112765, "volume": 47906.0}, {"date": "2002-04-02", "close": 1.175112765, "volume": 32754.0}, {"date": "2002-04-03", "close": 1.175112765, "volume": 5859.0}, {"date": "2002-04-04", "close": 1.175112765, "volume": 21742.0}, {"date": "2002-04-05", "close": 1.175112765, "volume": 16313.0}, {"date": "2002-04-08", "close": 1.175112765, "volume": 19018.0}, {"date": "2002-04-09", "close": 1.04454468, "volume": 38747.0}, {"date": "2002-04-10", "close": 1.001021985, "volume": 35153.0}, {"date": "2002-04-11", "close": 1.001021985, "volume": 63007.0}, {"date": "2002-04-12", "close": 1.001021985, "volume": 31531.0}, {"date": "2002-04-15", "close": 0.95749929, "volume": 5378.0}, {"date": "2002-04-16", "close": 0.95749929, "volume": 28030.0}, {"date": "2002-04-17", "close": 0.8704539, "volume": 23269.0}, {"date": "2002-04-18", "close": 0.95749929, "volume": 25469.0}, {"date": "2002-04-19", "close": 0.913976595, "volume": 12637.0}, {"date": "2002-04-22", "close": 0.913976595, "volume": 24757.0}, {"date": "2002-04-23", "close": 0.95749929, "volume": 6319.0}, {"date": "2002-04-24", "close": 0.95749929, "volume": 13786.0}, {"date": "2002-04-26", "close": 0.95749929, "volume": 11488.0}, {"date": "2002-04-29", "close": 1.001021985, "volume": 69772.0}, {"date": "2002-04-30", "close": 0.95749929, "volume": 50365.0}, {"date": "2002-05-01", "close": 1.04454468, "volume": 217670.0}, {"date": "2002-05-02", "close": 1.13159007, "volume": 94319.0}, {"date": "2002-05-03", "close": 1.088067375, "volume": 74648.0}, {"date": "2002-05-06", "close": 1.13159007, "volume": 258420.0}, {"date": "2002-05-07", "close": 1.13159007, "volume": 16919.0}, {"date": "2002-05-08", "close": 1.13159007, "volume": 29186.0}, {"date": "2002-05-09", "close": 1.175112765, "volume": 19126.0}, {"date": "2002-05-10", "close": 1.13159007, "volume": 22488.0}, {"date": "2002-05-14", "close": 1.175112765, "volume": 139582.0}, {"date": "2002-05-15", "close": 1.175112765, "volume": 11061.0}, {"date": "2002-05-16", "close": 1.21863546, "volume": 17284.0}, {"date": "2002-05-17", "close": 1.175112765, "volume": 41042.0}, {"date": "2002-05-20", "close": 1.262158155, "volume": 81457.0}, {"date": "2002-05-21", "close": 1.175112765, "volume": 57763.0}, {"date": "2002-05-22", "close": 1.175112765, "volume": 13875.0}, {"date": "2002-05-23", "close": 1.21863546, "volume": 40285.0}, {"date": "2002-05-24", "close": 1.21863546, "volume": 19715.0}, {"date": "2002-05-27", "close": 1.175112765, "volume": 11649.0}, {"date": "2002-05-28", "close": 1.175112765, "volume": 31143.0}, {"date": "2002-05-29", "close": 1.13159007, "volume": 76370.0}, {"date": "2002-05-30", "close": 1.13159007, "volume": 26107.0}, {"date": "2002-05-31", "close": 1.13159007, "volume": 6292.0}, {"date": "2002-06-03", "close": 1.175112765, "volume": 22287.0}, {"date": "2002-06-04", "close": 1.21863546, "volume": 38830.0}, {"date": "2002-06-05", "close": 1.262158155, "volume": 57901.0}, {"date": "2002-06-07", "close": 1.262158155, "volume": 279518.0}, {"date": "2002-06-11", "close": 1.262158155, "volume": 7973.0}, {"date": "2002-06-12", "close": 1.175112765, "volume": 39175.0}, {"date": "2002-06-13", "close": 1.21863546, "volume": 32397.0}, {"date": "2002-06-14", "close": 1.21863546, "volume": 6319.0}, {"date": "2002-06-17", "close": 1.13159007, "volume": 25304.0}, {"date": "2002-06-18", "close": 1.175112765, "volume": 14728.0}, {"date": "2002-06-19", "close": 1.175112765, "volume": 3581.0}, {"date": "2002-06-20", "close": 1.175112765, "volume": 39465.0}, {"date": "2002-06-21", "close": 1.175112765, "volume": 52049.0}, {"date": "2002-06-24", "close": 1.13159007, "volume": 10881.0}, {"date": "2002-06-25", "close": 1.175112765, "volume": 9076.0}, {"date": "2002-06-26", "close": 1.175112765, "volume": 22977.0}, {"date": "2002-06-27", "close": 1.175112765, "volume": 23532.0}, {"date": "2002-06-28", "close": 1.13159007, "volume": 19629.0}, {"date": "2002-07-01", "close": 1.175112765, "volume": 11284.0}, {"date": "2002-07-02", "close": 1.13159007, "volume": 4940.0}, {"date": "2002-07-03", "close": 1.13159007, "volume": 45621.0}, {"date": "2002-07-04", "close": 1.13159007, "volume": 31655.0}, {"date": "2002-07-05", "close": 1.175112765, "volume": 195289.0}, {"date": "2002-07-08", "close": 1.175112765, "volume": 38072.0}, {"date": "2002-07-09", "close": 1.262158155, "volume": 55144.0}, {"date": "2002-07-10", "close": 1.21863546, "volume": 46821.0}, {"date": "2002-07-11", "close": 1.175112765, "volume": 26768.0}, {"date": "2002-07-12", "close": 1.13159007, "volume": 13384.0}, {"date": "2002-07-15", "close": 1.088067375, "volume": 63164.0}, {"date": "2002-07-16", "close": 1.088067375, "volume": 57501.0}, {"date": "2002-07-17", "close": 1.001021985, "volume": 17666.0}, {"date": "2002-07-18", "close": 1.04454468, "volume": 28241.0}, {"date": "2002-07-19", "close": 1.04454468, "volume": 31475.0}, {"date": "2002-07-22", "close": 0.913976595, "volume": 22838.0}, {"date": "2002-07-23", "close": 1.04454468, "volume": 12042.0}, {"date": "2002-07-24", "close": 1.04454468, "volume": 8102.0}, {"date": "2002-07-25", "close": 1.04454468, "volume": 14808.0}, {"date": "2002-07-26", "close": 1.04454468, "volume": 13653.0}, {"date": "2002-07-29", "close": 1.001021985, "volume": 11274.0}, {"date": "2002-07-30", "close": 1.04454468, "volume": 16668.0}, {"date": "2002-07-31", "close": 1.04454468, "volume": 1953.0}, {"date": "2002-08-01", "close": 1.04454468, "volume": 12256.0}, {"date": "2002-08-02", "close": 1.001021985, "volume": 8102.0}, {"date": "2002-08-05", "close": 1.04454468, "volume": 30432.0}, {"date": "2002-08-06", "close": 1.04454468, "volume": 14303.0}, {"date": "2002-08-07", "close": 1.04454468, "volume": 2298.0}, {"date": "2002-08-08", "close": 1.001021985, "volume": 11297.0}, {"date": "2002-08-09", "close": 1.001021985, "volume": 7065.0}, {"date": "2002-08-12", "close": 1.04454468, "volume": 12637.0}, {"date": "2002-08-13", "close": 1.001021985, "volume": 12522.0}, {"date": "2002-08-14", "close": 1.04454468, "volume": 20997.0}, {"date": "2002-08-15", "close": 0.95749929, "volume": 23027.0}, {"date": "2002-08-16", "close": 1.04454468, "volume": 12292.0}, {"date": "2002-08-19", "close": 0.95749929, "volume": 13539.0}, {"date": "2002-08-20", "close": 1.001021985, "volume": 460.0}, {"date": "2002-08-21", "close": 1.001021985, "volume": 11029.0}, {"date": "2002-08-22", "close": 0.95749929, "volume": 6893.0}, {"date": "2002-08-23", "close": 1.001021985, "volume": 11488.0}, {"date": "2002-08-26", "close": 1.001021985, "volume": 1723.0}, {"date": "2002-08-27", "close": 1.001021985, "volume": 10214.0}, {"date": "2002-08-28", "close": 0.95749929, "volume": 18381.0}, {"date": "2002-08-29", "close": 1.04454468, "volume": 13468.0}, {"date": "2002-09-03", "close": 1.001021985, "volume": 2757.0}, {"date": "2002-09-04", "close": 0.95749929, "volume": 15279.0}, {"date": "2002-09-05", "close": 1.04454468, "volume": 2872.0}, {"date": "2002-09-06", "close": 0.95749929, "volume": 7927.0}, {"date": "2002-09-09", "close": 0.95749929, "volume": 23551.0}, {"date": "2002-09-10", "close": 0.913976595, "volume": 3812.0}, {"date": "2002-09-11", "close": 1.04454468, "volume": 22172.0}, {"date": "2002-09-12", "close": 1.001021985, "volume": 6778.0}, {"date": "2002-09-13", "close": 0.95749929, "volume": 6571.0}, {"date": "2002-09-16", "close": 1.13159007, "volume": 135561.0}, {"date": "2002-09-17", "close": 1.001021985, "volume": 20489.0}, {"date": "2002-09-18", "close": 1.001021985, "volume": 9420.0}, {"date": "2002-09-19", "close": 1.088067375, "volume": 4664.0}, {"date": "2002-09-20", "close": 0.95749929, "volume": 14297.0}, {"date": "2002-09-23", "close": 0.95749929, "volume": 19389.0}, {"date": "2002-09-24", "close": 0.95749929, "volume": 22181.0}, {"date": "2002-09-25", "close": 0.913976595, "volume": 8042.0}, {"date": "2002-09-26", "close": 0.95749929, "volume": 5032.0}, {"date": "2002-09-27", "close": 0.95749929, "volume": 14674.0}, {"date": "2002-09-30", "close": 0.913976595, "volume": 2872.0}, {"date": "2002-10-01", "close": 0.8704539, "volume": 17437.0}, {"date": "2002-10-02", "close": 0.8704539, "volume": 32167.0}, {"date": "2002-10-03", "close": 0.913976595, "volume": 9765.0}, {"date": "2002-10-04", "close": 0.913976595, "volume": 8042.0}, {"date": "2002-10-07", "close": 0.913976595, "volume": 5744.0}, {"date": "2002-10-09", "close": 0.78340851, "volume": 10371.0}, {"date": "2002-10-10", "close": 0.95749929, "volume": 27715.0}, {"date": "2002-10-11", "close": 1.001021985, "volume": 27126.0}, {"date": "2002-10-14", "close": 0.95749929, "volume": 21293.0}, {"date": "2002-10-15", "close": 0.95749929, "volume": 1149.0}, {"date": "2002-10-16", "close": 0.95749929, "volume": 1379.0}, {"date": "2002-10-17", "close": 0.95749929, "volume": 5744.0}, {"date": "2002-10-18", "close": 1.001021985, "volume": 8490.0}, {"date": "2002-10-21", "close": 1.001021985, "volume": 9765.0}, {"date": "2002-10-22", "close": 0.95749929, "volume": 17807.0}, {"date": "2002-10-23", "close": 0.95749929, "volume": 6031.0}, {"date": "2002-10-24", "close": 1.001021985, "volume": 7467.0}, {"date": "2002-10-25", "close": 1.001021985, "volume": 17290.0}, {"date": "2002-10-28", "close": 1.001021985, "volume": 1838.0}, {"date": "2002-10-29", "close": 0.95749929, "volume": 7869.0}, {"date": "2002-10-31", "close": 0.95749929, "volume": 16084.0}, {"date": "2002-11-01", "close": 1.001021985, "volume": 39060.0}, {"date": "2002-11-04", "close": 0.95749929, "volume": 22893.0}, {"date": "2002-11-05", "close": 1.001021985, "volume": 11488.0}, {"date": "2002-11-06", "close": 1.04454468, "volume": 58736.0}, {"date": "2002-11-07", "close": 1.088067375, "volume": 66632.0}, {"date": "2002-11-08", "close": 1.088067375, "volume": 17175.0}, {"date": "2002-11-11", "close": 1.088067375, "volume": 8068.0}, {"date": "2002-11-12", "close": 1.04454468, "volume": 28721.0}, {"date": "2002-11-13", "close": 1.04454468, "volume": 11488.0}, {"date": "2002-11-14", "close": 1.04454468, "volume": 10110.0}, {"date": "2002-11-15", "close": 1.001021985, "volume": 29869.0}, {"date": "2002-11-18", "close": 1.04454468, "volume": 38198.0}, {"date": "2002-11-19", "close": 1.04454468, "volume": 8501.0}, {"date": "2002-11-20", "close": 1.088067375, "volume": 14245.0}, {"date": "2002-11-21", "close": 1.088067375, "volume": 5744.0}, {"date": "2002-11-22", "close": 1.001021985, "volume": 10512.0}, {"date": "2002-11-25", "close": 1.04454468, "volume": 10124.0}, {"date": "2002-11-26", "close": 1.001021985, "volume": 25427.0}, {"date": "2002-11-27", "close": 1.04454468, "volume": 7679.0}, {"date": "2002-11-28", "close": 1.04454468, "volume": 43230.0}, {"date": "2002-11-29", "close": 1.04454468, "volume": 40652.0}, {"date": "2002-12-02", "close": 1.04454468, "volume": 47073.0}, {"date": "2002-12-03", "close": 1.04454468, "volume": 9765.0}, {"date": "2002-12-04", "close": 1.001021985, "volume": 22977.0}, {"date": "2002-12-05", "close": 1.001021985, "volume": 34178.0}, {"date": "2002-12-06", "close": 1.001021985, "volume": 2298.0}, {"date": "2002-12-09", "close": 1.04454468, "volume": 27951.0}, {"date": "2002-12-10", "close": 1.04454468, "volume": 31641.0}, {"date": "2002-12-11", "close": 1.001021985, "volume": 39060.0}, {"date": "2002-12-12", "close": 1.001021985, "volume": 85377.0}, {"date": "2002-12-13", "close": 1.001021985, "volume": 63511.0}, {"date": "2002-12-16", "close": 0.95749929, "volume": 21984.0}, {"date": "2002-12-17", "close": 0.8704539, "volume": 70883.0}, {"date": "2002-12-18", "close": 0.95749929, "volume": 87788.0}, {"date": "2002-12-19", "close": 0.95749929, "volume": 24275.0}, {"date": "2002-12-20", "close": 1.001021985, "volume": 18381.0}, {"date": "2002-12-23", "close": 0.95749929, "volume": 24585.0}, {"date": "2002-12-24", "close": 1.001021985, "volume": 41712.0}, {"date": "2002-12-27", "close": 1.04454468, "volume": 77023.0}, {"date": "2002-12-30", "close": 1.088067375, "volume": 69326.0}, {"date": "2002-12-31", "close": 1.175112765, "volume": 137968.0}, {"date": "2003-01-02", "close": 1.13159007, "volume": 105736.0}, {"date": "2003-01-03", "close": 1.088067375, "volume": 574.0}, {"date": "2003-01-06", "close": 1.13159007, "volume": 47676.0}, {"date": "2003-01-07", "close": 1.175112765, "volume": 162559.0}, {"date": "2003-01-08", "close": 1.175112765, "volume": 49400.0}, {"date": "2003-01-09", "close": 1.13159007, "volume": 39864.0}, {"date": "2003-01-10", "close": 1.13159007, "volume": 178142.0}, {"date": "2003-01-13", "close": 1.088067375, "volume": 14590.0}, {"date": "2003-01-14", "close": 1.04454468, "volume": 29859.0}, {"date": "2003-01-15", "close": 1.13159007, "volume": 6169.0}, {"date": "2003-01-16", "close": 1.088067375, "volume": 32097.0}, {"date": "2003-01-17", "close": 1.001021985, "volume": 15509.0}, {"date": "2003-01-20", "close": 1.001021985, "volume": 34164.0}, {"date": "2003-01-21", "close": 1.001021985, "volume": 1149.0}, {"date": "2003-01-22", "close": 0.95749929, "volume": 80889.0}, {"date": "2003-01-23", "close": 0.95749929, "volume": 39329.0}, {"date": "2003-01-24", "close": 0.95749929, "volume": 7246.0}, {"date": "2003-01-28", "close": 1.04454468, "volume": 154095.0}, {"date": "2003-01-29", "close": 1.04454468, "volume": 224595.0}, {"date": "2003-01-30", "close": 0.95749929, "volume": 9902.0}, {"date": "2003-01-31", "close": 1.088067375, "volume": 176337.0}, {"date": "2003-02-03", "close": 1.04454468, "volume": 19415.0}, {"date": "2003-02-04", "close": 1.088067375, "volume": 2757.0}, {"date": "2003-02-05", "close": 1.04454468, "volume": 14935.0}, {"date": "2003-02-06", "close": 1.088067375, "volume": 4825.0}, {"date": "2003-02-07", "close": 1.001021985, "volume": 29869.0}, {"date": "2003-02-10", "close": 0.95749929, "volume": 7582.0}, {"date": "2003-02-11", "close": 0.95749929, "volume": 29332.0}, {"date": "2003-02-12", "close": 0.913976595, "volume": 146303.0}, {"date": "2003-02-13", "close": 0.8704539, "volume": 35039.0}, {"date": "2003-02-14", "close": 0.913976595, "volume": 23206.0}, {"date": "2003-02-17", "close": 0.861749361, "volume": 59145.0}, {"date": "2003-02-18", "close": 0.861749361, "volume": 35097.0}, {"date": "2003-02-19", "close": 0.853044822, "volume": 62623.0}, {"date": "2003-02-20", "close": 0.826931205, "volume": 16658.0}, {"date": "2003-02-21", "close": 0.739885815, "volume": 134099.0}, {"date": "2003-02-24", "close": 0.60931773, "volume": 161804.0}, {"date": "2003-02-25", "close": 0.565795035, "volume": 131940.0}, {"date": "2003-02-26", "close": 0.52227234, "volume": 39373.0}, {"date": "2003-02-27", "close": 0.43522695, "volume": 139339.0}, {"date": "2003-02-28", "close": 0.478749645, "volume": 160089.0}, {"date": "2003-03-03", "close": 0.574499574, "volume": 64479.0}, {"date": "2003-03-04", "close": 0.478749645, "volume": 113206.0}, {"date": "2003-03-05", "close": 0.478749645, "volume": 24859.0}, {"date": "2003-03-06", "close": 0.461340567, "volume": 24125.0}, {"date": "2003-03-07", "close": 0.565795035, "volume": 43105.0}, {"date": "2003-03-10", "close": 0.60931773, "volume": 88113.0}, {"date": "2003-03-11", "close": 0.557090496, "volume": 15854.0}, {"date": "2003-03-12", "close": 0.548385957, "volume": 23367.0}, {"date": "2003-03-14", "close": 0.600613191, "volume": 62122.0}, {"date": "2003-03-17", "close": 0.565795035, "volume": 17232.0}, {"date": "2003-03-18", "close": 0.52227234, "volume": 2872.0}, {"date": "2003-03-19", "close": 0.539681418, "volume": 28721.0}, {"date": "2003-03-20", "close": 0.539681418, "volume": 40214.0}, {"date": "2003-03-21", "close": 0.574499574, "volume": 1149.0}, {"date": "2003-03-24", "close": 0.574499574, "volume": 20251.0}, {"date": "2003-03-25", "close": 0.574499574, "volume": 29869.0}, {"date": "2003-03-26", "close": 0.539681418, "volume": 55905.0}, {"date": "2003-03-27", "close": 0.591908652, "volume": 90939.0}, {"date": "2003-03-28", "close": 0.557090496, "volume": 37025.0}, {"date": "2003-03-31", "close": 0.600613191, "volume": 40521.0}, {"date": "2003-04-01", "close": 0.600613191, "volume": 1149.0}, {"date": "2003-04-02", "close": 0.583204113, "volume": 21003.0}, {"date": "2003-04-03", "close": 0.504863262, "volume": 16345.0}, {"date": "2003-04-04", "close": 0.539681418, "volume": 36188.0}, {"date": "2003-04-09", "close": 0.539681418, "volume": 12063.0}, {"date": "2003-04-10", "close": 0.496158723, "volume": 20619.0}, {"date": "2003-04-11", "close": 0.548385957, "volume": 53680.0}, {"date": "2003-04-15", "close": 0.487454184, "volume": 574.0}, {"date": "2003-04-16", "close": 0.513567801, "volume": 12637.0}, {"date": "2003-04-22", "close": 0.52227234, "volume": 46183.0}, {"date": "2003-04-23", "close": 0.52227234, "volume": 5131.0}, {"date": "2003-04-24", "close": 0.496158723, "volume": 28146.0}, {"date": "2003-04-28", "close": 0.487454184, "volume": 13384.0}, {"date": "2003-04-29", "close": 0.487454184, "volume": 18381.0}, {"date": "2003-04-30", "close": 0.52227234, "volume": 36288.0}, {"date": "2003-05-01", "close": 0.478749645, "volume": 73154.0}, {"date": "2003-05-02", "close": 0.470045106, "volume": 102525.0}, {"date": "2003-05-05", "close": 0.452636028, "volume": 129300.0}, {"date": "2003-05-06", "close": 0.504863262, "volume": 173903.0}, {"date": "2003-05-07", "close": 0.478749645, "volume": 13786.0}, {"date": "2003-05-08", "close": 0.443931489, "volume": 69324.0}, {"date": "2003-05-09", "close": 0.461340567, "volume": 106125.0}, {"date": "2003-05-12", "close": 0.443931489, "volume": 18956.0}, {"date": "2003-05-13", "close": 0.43522695, "volume": 54274.0}, {"date": "2003-05-14", "close": 0.539681418, "volume": 633341.0}, {"date": "2003-05-15", "close": 0.504863262, "volume": 61864.0}, {"date": "2003-05-16", "close": 0.496158723, "volume": 20345.0}, {"date": "2003-05-19", "close": 0.504863262, "volume": 15279.0}, {"date": "2003-05-20", "close": 0.461340567, "volume": 77939.0}, {"date": "2003-05-21", "close": 0.487454184, "volume": 166266.0}, {"date": "2003-05-22", "close": 0.487454184, "volume": 206674.0}, {"date": "2003-05-23", "close": 0.478749645, "volume": 52116.0}, {"date": "2003-05-26", "close": 0.470045106, "volume": 13318.0}, {"date": "2003-05-27", "close": 0.461340567, "volume": 11175.0}, {"date": "2003-05-28", "close": 0.461340567, "volume": 12637.0}, {"date": "2003-05-29", "close": 0.443931489, "volume": 72821.0}, {"date": "2003-05-30", "close": 0.452636028, "volume": 77899.0}, {"date": "2003-06-02", "close": 0.452636028, "volume": 4428.0}, {"date": "2003-06-03", "close": 0.443931489, "volume": 18381.0}, {"date": "2003-06-04", "close": 0.443931489, "volume": 55060.0}, {"date": "2003-06-05", "close": 0.443931489, "volume": 10747.0}, {"date": "2003-06-06", "close": 0.43522695, "volume": 28407.0}, {"date": "2003-06-10", "close": 0.443931489, "volume": 133168.0}, {"date": "2003-06-11", "close": 0.461340567, "volume": 25274.0}, {"date": "2003-06-12", "close": 0.478749645, "volume": 95692.0}, {"date": "2003-06-13", "close": 0.487454184, "volume": 17232.0}, {"date": "2003-06-16", "close": 0.487454184, "volume": 33661.0}, {"date": "2003-06-17", "close": 0.496158723, "volume": 23781.0}, {"date": "2003-06-18", "close": 0.478749645, "volume": 119799.0}, {"date": "2003-06-19", "close": 0.487454184, "volume": 9191.0}, {"date": "2003-06-20", "close": 0.504863262, "volume": 90340.0}, {"date": "2003-06-23", "close": 0.504863262, "volume": 93944.0}, {"date": "2003-06-24", "close": 0.530976879, "volume": 198249.0}, {"date": "2003-06-25", "close": 0.52227234, "volume": 61462.0}, {"date": "2003-06-26", "close": 0.487454184, "volume": 79718.0}, {"date": "2003-06-27", "close": 0.487454184, "volume": 66057.0}, {"date": "2003-06-30", "close": 0.470045106, "volume": 52681.0}, {"date": "2003-07-01", "close": 0.452636028, "volume": 10339.0}, {"date": "2003-07-02", "close": 0.452636028, "volume": 17677.0}, {"date": "2003-07-03", "close": 0.452636028, "volume": 5744.0}, {"date": "2003-07-07", "close": 0.478749645, "volume": 6893.0}, {"date": "2003-07-08", "close": 0.461340567, "volume": 10339.0}, {"date": "2003-07-09", "close": 0.487454184, "volume": 19645.0}, {"date": "2003-07-10", "close": 0.470045106, "volume": 9076.0}, {"date": "2003-07-11", "close": 0.470045106, "volume": 2872.0}, {"date": "2003-07-14", "close": 0.487454184, "volume": 12637.0}, {"date": "2003-07-15", "close": 0.478749645, "volume": 3906.0}, {"date": "2003-07-16", "close": 0.478749645, "volume": 1792.0}, {"date": "2003-07-17", "close": 0.487454184, "volume": 20564.0}, {"date": "2003-07-18", "close": 0.496158723, "volume": 6089.0}, {"date": "2003-07-21", "close": 0.504863262, "volume": 4595.0}, {"date": "2003-07-22", "close": 0.478749645, "volume": 79790.0}, {"date": "2003-07-23", "close": 0.470045106, "volume": 9995.0}, {"date": "2003-07-24", "close": 0.470045106, "volume": 6893.0}, {"date": "2003-07-25", "close": 0.470045106, "volume": 7152.0}, {"date": "2003-07-28", "close": 0.452636028, "volume": 37911.0}, {"date": "2003-07-29", "close": 0.478749645, "volume": 3446.0}, {"date": "2003-07-30", "close": 0.461340567, "volume": 2298.0}, {"date": "2003-07-31", "close": 0.452636028, "volume": 2872.0}, {"date": "2003-08-01", "close": 0.461340567, "volume": 16198.0}, {"date": "2003-08-04", "close": 0.452636028, "volume": 6238.0}, {"date": "2003-08-05", "close": 0.452636028, "volume": 9248.0}, {"date": "2003-08-06", "close": 0.461340567, "volume": 13395.0}, {"date": "2003-08-08", "close": 0.478749645, "volume": 17232.0}, {"date": "2003-08-11", "close": 0.487454184, "volume": 5744.0}, {"date": "2003-08-12", "close": 0.470045106, "volume": 1149.0}, {"date": "2003-08-13", "close": 0.470045106, "volume": 2298.0}, {"date": "2003-08-14", "close": 0.461340567, "volume": 20392.0}, {"date": "2003-08-15", "close": 0.461340567, "volume": 9765.0}, {"date": "2003-08-18", "close": 0.487454184, "volume": 3102.0}, {"date": "2003-08-19", "close": 0.470045106, "volume": 8042.0}, {"date": "2003-08-21", "close": 0.461340567, "volume": 35071.0}, {"date": "2003-08-22", "close": 0.443931489, "volume": 168889.0}, {"date": "2003-08-25", "close": 0.443931489, "volume": 4618.0}, {"date": "2003-08-26", "close": 0.43522695, "volume": 11175.0}, {"date": "2003-08-27", "close": 0.443931489, "volume": 5170.0}, {"date": "2003-08-28", "close": 0.426522411, "volume": 67206.0}, {"date": "2003-09-02", "close": 0.452636028, "volume": 269794.0}, {"date": "2003-09-03", "close": 0.470045106, "volume": 3446.0}, {"date": "2003-09-04", "close": 0.487454184, "volume": 120397.0}, {"date": "2003-09-05", "close": 0.487454184, "volume": 140125.0}, {"date": "2003-09-08", "close": 0.487454184, "volume": 4032.0}, {"date": "2003-09-09", "close": 0.461340567, "volume": 2413.0}, {"date": "2003-09-10", "close": 0.452636028, "volume": 71687.0}, {"date": "2003-09-11", "close": 0.43522695, "volume": 66632.0}, {"date": "2003-09-12", "close": 0.43522695, "volume": 3446.0}, {"date": "2003-09-15", "close": 0.443931489, "volume": 13446.0}, {"date": "2003-09-16", "close": 0.43522695, "volume": 136777.0}, {"date": "2003-09-17", "close": 0.43522695, "volume": 77108.0}, {"date": "2003-09-18", "close": 0.43522695, "volume": 8042.0}, {"date": "2003-09-19", "close": 0.43522695, "volume": 22977.0}, {"date": "2003-09-22", "close": 0.461340567, "volume": 189294.0}, {"date": "2003-09-23", "close": 0.478749645, "volume": 131158.0}, {"date": "2003-09-24", "close": 0.513567801, "volume": 170608.0}, {"date": "2003-09-25", "close": 0.504863262, "volume": 48278.0}, {"date": "2003-09-26", "close": 0.452636028, "volume": 65519.0}, {"date": "2003-09-29", "close": 0.461340567, "volume": 1723.0}, {"date": "2003-09-30", "close": 0.470045106, "volume": 1081.0}, {"date": "2003-10-01", "close": 0.487454184, "volume": 10063.0}, {"date": "2003-10-02", "close": 0.504863262, "volume": 34465.0}, {"date": "2003-10-03", "close": 0.443931489, "volume": 117243.0}, {"date": "2003-10-06", "close": 0.443931489, "volume": 36820.0}, {"date": "2003-10-07", "close": 0.461340567, "volume": 11693.0}, {"date": "2003-10-09", "close": 0.443931489, "volume": 36373.0}, {"date": "2003-10-10", "close": 0.443931489, "volume": 15147.0}, {"date": "2003-10-13", "close": 0.443931489, "volume": 43190.0}, {"date": "2003-10-14", "close": 0.426522411, "volume": 220418.0}, {"date": "2003-10-15", "close": 0.43522695, "volume": 66697.0}, {"date": "2003-10-16", "close": 0.426522411, "volume": 82388.0}, {"date": "2003-10-17", "close": 0.426522411, "volume": 39388.0}, {"date": "2003-10-20", "close": 0.43522695, "volume": 23540.0}, {"date": "2003-10-21", "close": 0.443931489, "volume": 4757.0}, {"date": "2003-10-22", "close": 0.443931489, "volume": 6922.0}, {"date": "2003-10-23", "close": 0.417817872, "volume": 23451.0}, {"date": "2003-10-24", "close": 0.426522411, "volume": 2298.0}, {"date": "2003-10-27", "close": 0.400408794, "volume": 45953.0}, {"date": "2003-10-28", "close": 0.409113333, "volume": 22442.0}, {"date": "2003-10-29", "close": 0.409113333, "volume": 40094.0}, {"date": "2003-10-30", "close": 0.417817872, "volume": 33775.0}, {"date": "2003-10-31", "close": 0.417817872, "volume": 27664.0}, {"date": "2003-11-03", "close": 0.391704255, "volume": 97765.0}, {"date": "2003-11-04", "close": 0.391704255, "volume": 21655.0}, {"date": "2003-11-05", "close": 0.391704255, "volume": 13280.0}, {"date": "2003-11-06", "close": 0.382999716, "volume": 160265.0}, {"date": "2003-11-07", "close": 0.34818156, "volume": 70012.0}, {"date": "2003-11-10", "close": 0.339477021, "volume": 159687.0}, {"date": "2003-11-11", "close": 0.356886099, "volume": 30099.0}, {"date": "2003-11-12", "close": 0.339477021, "volume": 124992.0}, {"date": "2003-11-13", "close": 0.322067943, "volume": 160149.0}, {"date": "2003-11-14", "close": 0.339477021, "volume": 24815.0}, {"date": "2003-11-17", "close": 0.339477021, "volume": 35402.0}, {"date": "2003-11-18", "close": 0.339477021, "volume": 44804.0}, {"date": "2003-11-19", "close": 0.356886099, "volume": 16658.0}, {"date": "2003-11-20", "close": 0.330772482, "volume": 51697.0}, {"date": "2003-11-24", "close": 0.34818156, "volume": 9535.0}, {"date": "2003-11-25", "close": 0.322067943, "volume": 14016.0}, {"date": "2003-11-26", "close": 0.34818156, "volume": 12798.0}, {"date": "2003-11-27", "close": 0.356886099, "volume": 13177.0}, {"date": "2003-11-28", "close": 0.461340567, "volume": 746237.0}, {"date": "2003-12-01", "close": 0.417817872, "volume": 94449.0}, {"date": "2003-12-02", "close": 0.391704255, "volume": 32397.0}, {"date": "2003-12-03", "close": 0.409113333, "volume": 29221.0}, {"date": "2003-12-05", "close": 0.417817872, "volume": 98725.0}, {"date": "2003-12-08", "close": 0.426522411, "volume": 20679.0}, {"date": "2003-12-09", "close": 0.417817872, "volume": 40783.0}, {"date": "2003-12-10", "close": 0.382999716, "volume": 18381.0}, {"date": "2003-12-11", "close": 0.400408794, "volume": 9880.0}, {"date": "2003-12-12", "close": 0.382999716, "volume": 20104.0}, {"date": "2003-12-15", "close": 0.382999716, "volume": 71020.0}, {"date": "2003-12-16", "close": 0.374295177, "volume": 172.0}, {"date": "2003-12-18", "close": 0.374295177, "volume": 9361.0}, {"date": "2003-12-19", "close": 0.374295177, "volume": 5744.0}, {"date": "2003-12-22", "close": 0.374295177, "volume": 23796.0}, {"date": "2003-12-23", "close": 0.382999716, "volume": 5744.0}, {"date": "2003-12-24", "close": 0.374295177, "volume": 6306.0}, {"date": "2003-12-31", "close": 0.34818156, "volume": 110058.0}, {"date": "2004-01-02", "close": 0.339477021, "volume": 8616.0}, {"date": "2004-01-05", "close": 0.365590638, "volume": 11650.0}, {"date": "2004-01-06", "close": 0.34818156, "volume": 4216.0}, {"date": "2004-01-07", "close": 0.365590638, "volume": 20449.0}, {"date": "2004-01-08", "close": 0.365590638, "volume": 79854.0}, {"date": "2004-01-09", "close": 0.34818156, "volume": 7456.0}, {"date": "2004-01-12", "close": 0.356886099, "volume": 9765.0}, {"date": "2004-01-13", "close": 0.34818156, "volume": 22977.0}, {"date": "2004-01-15", "close": 0.34818156, "volume": 3446.0}, {"date": "2004-01-16", "close": 0.339477021, "volume": 55948.0}, {"date": "2004-01-19", "close": 0.365590638, "volume": 58590.0}, {"date": "2004-01-20", "close": 0.34818156, "volume": 37076.0}, {"date": "2004-01-21", "close": 0.34818156, "volume": 17379.0}, {"date": "2004-01-22", "close": 0.339477021, "volume": 12856.0}, {"date": "2004-01-23", "close": 0.339477021, "volume": 31444.0}, {"date": "2004-01-27", "close": 0.409113333, "volume": 274383.0}, {"date": "2004-01-28", "close": 0.365590638, "volume": 132538.0}, {"date": "2004-01-29", "close": 0.374295177, "volume": 33719.0}, {"date": "2004-01-30", "close": 0.34818156, "volume": 137859.0}, {"date": "2004-02-02", "close": 0.365590638, "volume": 69102.0}, {"date": "2004-02-03", "close": 0.34818156, "volume": 28721.0}, {"date": "2004-02-04", "close": 0.339477021, "volume": 101107.0}, {"date": "2004-02-05", "close": 0.339477021, "volume": 7614.0}, {"date": "2004-02-06", "close": 0.339477021, "volume": 51336.0}, {"date": "2004-02-09", "close": 0.330772482, "volume": 98110.0}, {"date": "2004-02-10", "close": 0.330772482, "volume": 32634.0}, {"date": "2004-02-11", "close": 0.330772482, "volume": 138045.0}, {"date": "2004-02-12", "close": 0.339477021, "volume": 37243.0}, {"date": "2004-02-13", "close": 0.339477021, "volume": 55641.0}, {"date": "2004-02-16", "close": 0.330772482, "volume": 52902.0}, {"date": "2004-02-17", "close": 0.339477021, "volume": 24700.0}, {"date": "2004-02-18", "close": 0.322067943, "volume": 164857.0}, {"date": "2004-02-19", "close": 0.339477021, "volume": 26595.0}, {"date": "2004-02-20", "close": 0.339477021, "volume": 23187.0}, {"date": "2004-02-23", "close": 0.322067943, "volume": 1671.0}, {"date": "2004-02-25", "close": 0.322067943, "volume": 36762.0}, {"date": "2004-02-26", "close": 0.304658865, "volume": 25412.0}, {"date": "2004-02-27", "close": 0.313363404, "volume": 4595.0}, {"date": "2004-03-01", "close": 0.313363404, "volume": 4595.0}, {"date": "2004-03-02", "close": 0.313363404, "volume": 31317.0}, {"date": "2004-03-03", "close": 0.313363404, "volume": 25849.0}, {"date": "2004-03-04", "close": 0.313363404, "volume": 34465.0}, {"date": "2004-03-05", "close": 0.304658865, "volume": 12497.0}, {"date": "2004-03-08", "close": 0.304658865, "volume": 39195.0}, {"date": "2004-03-09", "close": 0.304658865, "volume": 21987.0}, {"date": "2004-03-10", "close": 0.295954326, "volume": 24392.0}, {"date": "2004-03-11", "close": 0.295954326, "volume": 11488.0}, {"date": "2004-03-12", "close": 0.295954326, "volume": 4595.0}, {"date": "2004-03-15", "close": 0.304658865, "volume": 62022.0}, {"date": "2004-03-16", "close": 0.295954326, "volume": 20906.0}, {"date": "2004-03-18", "close": 0.295954326, "volume": 15295.0}, {"date": "2004-03-19", "close": 0.269840709, "volume": 16084.0}, {"date": "2004-03-22", "close": 0.287249787, "volume": 33649.0}, {"date": "2004-03-23", "close": 0.287249787, "volume": 21713.0}, {"date": "2004-03-24", "close": 0.269840709, "volume": 19530.0}, {"date": "2004-03-25", "close": 0.26113617, "volume": 39397.0}, {"date": "2004-03-26", "close": 0.269840709, "volume": 19530.0}, {"date": "2004-03-29", "close": 0.269840709, "volume": 4404.0}, {"date": "2004-03-30", "close": 0.278545248, "volume": 34216.0}, {"date": "2004-03-31", "close": 0.269840709, "volume": 253030.0}, {"date": "2004-04-01", "close": 0.256849433, "volume": 240980.0}, {"date": "2004-04-02", "close": 0.256849433, "volume": 28227.0}, {"date": "2004-04-05", "close": 0.243320814, "volume": 32684.0}, {"date": "2004-04-06", "close": 0.22529705, "volume": 13760.0}, {"date": "2004-04-07", "close": 0.243320814, "volume": 6658.0}, {"date": "2004-04-08", "close": 0.243320814, "volume": 16101.0}, {"date": "2004-04-13", "close": 0.234308932, "volume": 9987.0}, {"date": "2004-04-14", "close": 0.22529705, "volume": 24002.0}, {"date": "2004-04-15", "close": 0.234308932, "volume": 2297.0}, {"date": "2004-04-16", "close": 0.18023764, "volume": 178021.0}, {"date": "2004-04-19", "close": 0.207273286, "volume": 32099.0}, {"date": "2004-04-21", "close": 0.207273286, "volume": 287441.0}, {"date": "2004-04-22", "close": 0.189249522, "volume": 110820.0}, {"date": "2004-04-23", "close": 0.18023764, "volume": 151289.0}, {"date": "2004-04-26", "close": 0.198261404, "volume": 17632.0}, {"date": "2004-04-27", "close": 0.18023764, "volume": 165226.0}, {"date": "2004-04-28", "close": 0.18023764, "volume": 62140.0}, {"date": "2004-04-29", "close": 0.18023764, "volume": 6137.0}, {"date": "2004-04-30", "close": 0.153201994, "volume": 182119.0}, {"date": "2004-05-03", "close": 0.162213876, "volume": 21083.0}, {"date": "2004-05-04", "close": 0.153201994, "volume": 27012.0}, {"date": "2004-05-05", "close": 0.144190112, "volume": 101644.0}, {"date": "2004-05-06", "close": 0.108142584, "volume": 604960.0}, {"date": "2004-05-07", "close": 0.126166348, "volume": 89643.0}, {"date": "2004-05-10", "close": 0.13517823, "volume": 52042.0}, {"date": "2004-05-11", "close": 0.144190112, "volume": 50378.0}, {"date": "2004-05-12", "close": 0.153201994, "volume": 53793.0}, {"date": "2004-05-13", "close": 0.207273286, "volume": 344504.0}, {"date": "2004-05-14", "close": 0.216285168, "volume": 113658.0}, {"date": "2004-05-17", "close": 0.18023764, "volume": 167778.0}, {"date": "2004-05-18", "close": 0.189249522, "volume": 8766.0}, {"date": "2004-05-19", "close": 0.18023764, "volume": 60032.0}, {"date": "2004-05-20", "close": 0.18023764, "volume": 14703.0}, {"date": "2004-05-21", "close": 0.198261404, "volume": 47715.0}, {"date": "2004-05-24", "close": 0.18023764, "volume": 43276.0}, {"date": "2004-05-25", "close": 0.171225758, "volume": 61426.0}, {"date": "2004-05-26", "close": 0.162213876, "volume": 32210.0}, {"date": "2004-05-27", "close": 0.162213876, "volume": 38911.0}, {"date": "2004-05-28", "close": 0.189249522, "volume": 178486.0}, {"date": "2004-05-31", "close": 0.18023764, "volume": 52708.0}, {"date": "2004-06-01", "close": 0.162213876, "volume": 16536.0}, {"date": "2004-06-02", "close": 0.162213876, "volume": 37060.0}, {"date": "2004-06-03", "close": 0.162213876, "volume": 26632.0}, {"date": "2004-06-04", "close": 0.162213876, "volume": 9129.0}, {"date": "2004-06-07", "close": 0.171225758, "volume": 85917.0}, {"date": "2004-06-08", "close": 0.162213876, "volume": 39713.0}, {"date": "2004-06-09", "close": 0.153201994, "volume": 83912.0}, {"date": "2008-01-29", "close": 0.11715444, "volume": 199182.0}, {"date": "2008-01-30", "close": 0.10814256, "volume": 211861.0}, {"date": "2008-01-31", "close": 0.11715444, "volume": 150912.0}, {"date": "2008-02-01", "close": 0.13067226, "volume": 292947.0}, {"date": "2008-02-04", "close": 0.12616632, "volume": 144254.0}, {"date": "2008-02-05", "close": 0.1351782, "volume": 97649.0}, {"date": "2008-02-06", "close": 0.13968414, "volume": 66579.0}, {"date": "2008-02-07", "close": 0.1126485, "volume": 22193.0}, {"date": "2008-02-08", "close": 0.13968414, "volume": 67688.0}, {"date": "2008-02-11", "close": 0.13968414, "volume": 16645.0}, {"date": "2008-02-12", "close": 0.1577079, "volume": 83068.0}, {"date": "2008-02-13", "close": 0.16221384, "volume": 93210.0}, {"date": "2008-02-14", "close": 0.15320196, "volume": 56592.0}, {"date": "2008-02-15", "close": 0.13067226, "volume": 142035.0}, {"date": "2008-02-18", "close": 0.15320196, "volume": 22315.0}, {"date": "2008-02-19", "close": 0.14419008, "volume": 74621.0}, {"date": "2008-02-20", "close": 0.14419008, "volume": 3551.0}, {"date": "2008-02-21", "close": 0.1577079, "volume": 32670.0}, {"date": "2008-02-25", "close": 0.14419008, "volume": 33289.0}, {"date": "2008-02-26", "close": 0.14419008, "volume": 38838.0}, {"date": "2008-02-27", "close": 0.14419008, "volume": 16645.0}, {"date": "2008-02-28", "close": 0.14419008, "volume": 51044.0}, {"date": "2008-02-29", "close": 0.14419008, "volume": 118177.0}, {"date": "2008-03-05", "close": 0.1351782, "volume": 42721.0}, {"date": "2008-03-10", "close": 0.1351782, "volume": 15535.0}, {"date": "2008-03-13", "close": 0.10814256, "volume": 107081.0}, {"date": "2008-03-14", "close": 0.13067226, "volume": 77675.0}, {"date": "2008-03-17", "close": 0.12616632, "volume": 13316.0}, {"date": "2008-03-19", "close": 0.12166038, "volume": 11096.0}, {"date": "2008-03-20", "close": 0.10814256, "volume": 25390.0}, {"date": "2008-03-25", "close": 0.09462474, "volume": 14795.0}, {"date": "2008-03-26", "close": 0.1126485, "volume": 19049.0}, {"date": "2008-04-01", "close": 0.0901188, "volume": 27741.0}, {"date": "2008-04-02", "close": 0.0901188, "volume": 72127.0}, {"date": "2008-04-04", "close": 0.10363662, "volume": 116513.0}, {"date": "2008-04-07", "close": 0.0901188, "volume": 14661.0}, {"date": "2008-04-09", "close": 0.10363662, "volume": 22193.0}, {"date": "2008-04-10", "close": 0.0901188, "volume": 89567.0}, {"date": "2008-04-11", "close": 0.12166038, "volume": 127609.0}, {"date": "2008-04-14", "close": 0.1351782, "volume": 47715.0}, {"date": "2008-04-15", "close": 0.1351782, "volume": 42077.0}, {"date": "2008-04-16", "close": 0.15320196, "volume": 55482.0}, {"date": "2008-04-17", "close": 0.17122572, "volume": 92101.0}, {"date": "2008-04-24", "close": 0.17122572, "volume": 35040.0}, {"date": "2008-04-28", "close": 0.1802376, "volume": 16645.0}, {"date": "2008-04-30", "close": 0.1126485, "volume": 2219.0}, {"date": "2008-05-01", "close": 0.14419008, "volume": 2219.0}, {"date": "2008-05-02", "close": 0.1126485, "volume": 110965.0}, {"date": "2008-05-06", "close": 0.10814256, "volume": 116513.0}, {"date": "2008-05-08", "close": 0.10814256, "volume": 44386.0}, {"date": "2008-05-09", "close": 0.10814256, "volume": 32986.0}, {"date": "2008-05-12", "close": 0.10814256, "volume": 5548.0}, {"date": "2008-05-13", "close": 0.10814256, "volume": 16645.0}, {"date": "2008-05-15", "close": 0.10814256, "volume": 4136.0}, {"date": "2008-05-16", "close": 0.13067226, "volume": 20343.0}, {"date": "2008-05-21", "close": 0.10814256, "volume": 1886.0}, {"date": "2008-05-26", "close": 0.10814256, "volume": 152725.0}, {"date": "2008-05-27", "close": 0.16671978, "volume": 66579.0}, {"date": "2008-05-28", "close": 0.15320196, "volume": 5548.0}, {"date": "2008-05-29", "close": 0.14869602, "volume": 44082.0}, {"date": "2008-06-06", "close": 0.1351782, "volume": 4149.0}, {"date": "2008-06-10", "close": 0.10814256, "volume": 12497.0}, {"date": "2008-06-12", "close": 0.0901188, "volume": 135377.0}, {"date": "2008-06-13", "close": 0.10814256, "volume": 46301.0}, {"date": "2008-06-16", "close": 0.10814256, "volume": 134636.0}, {"date": "2008-06-17", "close": 0.09462474, "volume": 122061.0}, {"date": "2008-06-18", "close": 0.0901188, "volume": 1168.0}, {"date": "2008-06-19", "close": 0.0901188, "volume": 70649.0}, {"date": "2008-06-20", "close": 0.09913068, "volume": 11096.0}, {"date": "2008-06-23", "close": 0.0901188, "volume": 59940.0}, {"date": "2008-06-24", "close": 0.08561286, "volume": 133158.0}, {"date": "2008-06-25", "close": 0.0901188, "volume": 165318.0}, {"date": "2008-06-26", "close": 0.08110692, "volume": 5770.0}, {"date": "2008-06-27", "close": 0.09913068, "volume": 22193.0}, {"date": "2008-06-30", "close": 0.10814256, "volume": 22859.0}, {"date": "2008-07-02", "close": 0.11715444, "volume": 16423.0}, {"date": "2008-07-04", "close": 0.11715444, "volume": 46439.0}, {"date": "2008-07-07", "close": 0.11715444, "volume": 5548.0}, {"date": "2008-07-08", "close": 0.11715444, "volume": 24412.0}, {"date": "2008-07-09", "close": 0.10814256, "volume": 42721.0}, {"date": "2008-07-10", "close": 0.10363662, "volume": 68243.0}, {"date": "2008-07-11", "close": 0.1126485, "volume": 38838.0}, {"date": "2008-07-14", "close": 0.12166038, "volume": 144254.0}, {"date": "2008-07-15", "close": 0.10814256, "volume": 38838.0}, {"date": "2008-07-16", "close": 0.10814256, "volume": 5548.0}, {"date": "2008-07-21", "close": 0.11715444, "volume": 4749.0}, {"date": "2008-07-22", "close": 0.10363662, "volume": 55482.0}, {"date": "2008-07-24", "close": 0.10814256, "volume": 112074.0}, {"date": "2008-07-25", "close": 0.09913068, "volume": 10542.0}, {"date": "2008-07-28", "close": 0.1126485, "volume": 195298.0}, {"date": "2008-07-29", "close": 0.1126485, "volume": 166447.0}, {"date": "2008-07-30", "close": 0.10363662, "volume": 133158.0}, {"date": "2008-08-01", "close": 0.10814256, "volume": 454955.0}, {"date": "2008-08-04", "close": 0.10363662, "volume": 508.0}, {"date": "2008-08-05", "close": 0.10814256, "volume": 104307.0}, {"date": "2008-08-14", "close": 0.1126485, "volume": 44386.0}, {"date": "2008-08-18", "close": 0.10363662, "volume": 55482.0}, {"date": "2008-08-19", "close": 0.09462474, "volume": 287787.0}, {"date": "2008-08-28", "close": 0.10814256, "volume": 77675.0}, {"date": "2008-08-29", "close": 0.09462474, "volume": 33289.0}, {"date": "2008-09-01", "close": 0.09462474, "volume": 66579.0}, {"date": "2008-09-02", "close": 0.0901188, "volume": 99868.0}, {"date": "2008-09-03", "close": 0.09913068, "volume": 11096.0}, {"date": "2008-09-04", "close": 0.10363662, "volume": 5049.0}, {"date": "2008-09-05", "close": 0.0901188, "volume": 318968.0}, {"date": "2008-09-08", "close": 0.1126485, "volume": 12996.0}, {"date": "2008-09-09", "close": 0.0901188, "volume": 24967.0}, {"date": "2008-09-10", "close": 0.0901188, "volume": 22193.0}, {"date": "2008-09-22", "close": 0.08110692, "volume": 47160.0}, {"date": "2008-09-26", "close": 0.05857722, "volume": 5548.0}, {"date": "2008-09-30", "close": 0.09462474, "volume": 55482.0}, {"date": "2008-10-02", "close": 0.10814256, "volume": 62879.0}, {"date": "2008-10-06", "close": 0.10814256, "volume": 5520.0}, {"date": "2008-10-10", "close": 0.061280784, "volume": 4439.0}, {"date": "2008-10-14", "close": 0.06308316, "volume": 1775.0}, {"date": "2008-10-15", "close": 0.082008108, "volume": 19974.0}, {"date": "2008-10-16", "close": 0.08561286, "volume": 11096.0}, {"date": "2008-10-17", "close": 0.07209504, "volume": 7243.0}, {"date": "2008-10-20", "close": 0.08110692, "volume": 122061.0}, {"date": "2008-10-22", "close": 0.07209504, "volume": 5548.0}, {"date": "2008-10-28", "close": 0.07209504, "volume": 29265.0}, {"date": "2008-10-31", "close": 0.06308316, "volume": 1886.0}, {"date": "2008-11-05", "close": 0.06308316, "volume": 11792.0}, {"date": "2008-11-07", "close": 0.06308316, "volume": 4328.0}, {"date": "2008-11-10", "close": 0.05407128, "volume": 110965.0}, {"date": "2008-11-14", "close": 0.05407128, "volume": 9735.0}, {"date": "2008-11-18", "close": 0.05407128, "volume": 27224.0}, {"date": "2008-11-20", "close": 0.0675891, "volume": 166447.0}, {"date": "2008-11-21", "close": 0.03604752, "volume": 118392.0}, {"date": "2008-11-26", "close": 0.0675891, "volume": 10875.0}, {"date": "2008-11-27", "close": 0.04956534, "volume": 113910.0}, {"date": "2008-11-28", "close": 0.061280784, "volume": 22910.0}, {"date": "2008-12-03", "close": 0.04956534, "volume": 43554.0}, {"date": "2008-12-15", "close": 0.06308316, "volume": 22193.0}, {"date": "2008-12-18", "close": 0.064885536, "volume": 37728.0}, {"date": "2008-12-23", "close": 0.064885536, "volume": 11096.0}, {"date": "2008-12-24", "close": 0.06308316, "volume": 8877.0}, {"date": "2008-12-29", "close": 0.0675891, "volume": 42167.0}, {"date": "2008-12-30", "close": 0.07660098, "volume": 24412.0}, {"date": "2009-01-02", "close": 0.08110692, "volume": 7768.0}, {"date": "2009-01-06", "close": 0.032442768, "volume": 3413.0}, {"date": "2009-01-08", "close": 0.080205732, "volume": 5548.0}, {"date": "2009-01-22", "close": 0.080205732, "volume": 12329.0}, {"date": "2009-01-28", "close": 0.06308316, "volume": 90005.0}, {"date": "2009-02-05", "close": 0.061280784, "volume": 79406.0}, {"date": "2009-02-06", "close": 0.080205732, "volume": 77675.0}, {"date": "2009-02-11", "close": 0.06308316, "volume": 62140.0}, {"date": "2009-02-19", "close": 0.0675891, "volume": 16645.0}, {"date": "2009-02-23", "close": 0.07209504, "volume": 22193.0}, {"date": "2009-02-26", "close": 0.07209504, "volume": 33844.0}, {"date": "2009-03-02", "close": 0.0675891, "volume": 170886.0}, {"date": "2009-03-03", "close": 0.07209504, "volume": 76566.0}, {"date": "2009-03-04", "close": 0.07209504, "volume": 10985.0}, {"date": "2009-03-05", "close": 0.07660098, "volume": 9129.0}, {"date": "2009-03-06", "close": 0.07660098, "volume": 65469.0}, {"date": "2009-03-09", "close": 0.07209504, "volume": 55482.0}, {"date": "2009-03-10", "close": 0.0675891, "volume": 71269.0}, {"date": "2009-03-13", "close": 0.07660098, "volume": 5548.0}, {"date": "2009-03-16", "close": 0.07660098, "volume": 6153.0}, {"date": "2009-03-17", "close": 0.080205732, "volume": 88772.0}, {"date": "2009-03-18", "close": 0.08110692, "volume": 55482.0}, {"date": "2009-03-27", "close": 0.079304544, "volume": 29960.0}, {"date": "2009-04-01", "close": 0.080205732, "volume": 71833.0}, {"date": "2009-04-02", "close": 0.082008108, "volume": 5842.0}, {"date": "2009-04-03", "close": 0.08561286, "volume": 210944.0}, {"date": "2009-04-06", "close": 0.082909296, "volume": 22821.0}, {"date": "2009-04-08", "close": 0.08110692, "volume": 4278.0}, {"date": "2009-04-09", "close": 0.08110692, "volume": 3526.0}, {"date": "2009-04-14", "close": 0.07209504, "volume": 80968.0}, {"date": "2009-04-15", "close": 0.07209504, "volume": 8864.0}, {"date": "2009-04-17", "close": 0.08110692, "volume": 45939.0}, {"date": "2009-04-22", "close": 0.07660098, "volume": 162773.0}, {"date": "2009-04-23", "close": 0.07660098, "volume": 105182.0}, {"date": "2009-04-24", "close": 0.0901188, "volume": 5782.0}, {"date": "2009-04-30", "close": 0.0901188, "volume": 5559.0}, {"date": "2009-05-13", "close": 0.06308316, "volume": 55482.0}, {"date": "2009-05-15", "close": 0.08110692, "volume": 6214.0}, {"date": "2009-05-18", "close": 0.089217612, "volume": 38838.0}, {"date": "2009-06-02", "close": 0.089217612, "volume": 18059.0}, {"date": "2009-06-03", "close": 0.0675891, "volume": 44386.0}, {"date": "2009-06-04", "close": 0.07209504, "volume": 99868.0}, {"date": "2009-06-05", "close": 0.07209504, "volume": 33289.0}, {"date": "2009-06-09", "close": 0.07209504, "volume": 68798.0}, {"date": "2009-06-10", "close": 0.06308316, "volume": 9742.0}, {"date": "2009-06-12", "close": 0.06308316, "volume": 61031.0}, {"date": "2009-06-15", "close": 0.08110692, "volume": 48519.0}, {"date": "2009-06-16", "close": 0.0675891, "volume": 2164.0}, {"date": "2009-06-19", "close": 0.07209504, "volume": 37728.0}, {"date": "2009-06-22", "close": 0.07209504, "volume": 6172.0}, {"date": "2009-06-23", "close": 0.08110692, "volume": 12242.0}, {"date": "2009-06-24", "close": 0.08110692, "volume": 11096.0}, {"date": "2009-06-26", "close": 0.07209504, "volume": 3468.0}, {"date": "2009-06-29", "close": 0.07209504, "volume": 22193.0}, {"date": "2009-06-30", "close": 0.073897416, "volume": 34399.0}, {"date": "2009-07-02", "close": 0.08110692, "volume": 110965.0}, {"date": "2009-07-03", "close": 0.08110692, "volume": 36627.0}, {"date": "2009-07-06", "close": 0.07660098, "volume": 11096.0}, {"date": "2009-07-15", "close": 0.08110692, "volume": 81226.0}, {"date": "2009-07-16", "close": 0.07209504, "volume": 19974.0}, {"date": "2009-07-17", "close": 0.07209504, "volume": 55482.0}, {"date": "2009-07-20", "close": 0.07209504, "volume": 94320.0}, {"date": "2009-07-23", "close": 0.07209504, "volume": 55482.0}, {"date": "2009-07-27", "close": 0.08110692, "volume": 110965.0}, {"date": "2009-07-30", "close": 0.0675891, "volume": 194188.0}, {"date": "2009-08-14", "close": 0.08110692, "volume": 32615.0}, {"date": "2009-08-17", "close": 0.082008108, "volume": 675.0}, {"date": "2009-08-20", "close": 0.082008108, "volume": 24292.0}, {"date": "2009-08-21", "close": 0.082008108, "volume": 22193.0}, {"date": "2009-08-24", "close": 0.07209504, "volume": 13871.0}, {"date": "2009-08-26", "close": 0.1126485, "volume": 103863.0}, {"date": "2009-08-27", "close": 0.11715444, "volume": 86343.0}, {"date": "2009-08-28", "close": 0.1126485, "volume": 609614.0}, {"date": "2009-08-31", "close": 0.16221384, "volume": 94755.0}, {"date": "2009-09-01", "close": 0.17573166, "volume": 349825.0}, {"date": "2009-09-02", "close": 0.17573166, "volume": 226308.0}, {"date": "2009-09-03", "close": 0.1802376, "volume": 168530.0}, {"date": "2009-09-04", "close": 0.17573166, "volume": 245787.0}, {"date": "2009-09-07", "close": 0.18924948, "volume": 171668.0}, {"date": "2009-09-08", "close": 0.22079106, "volume": 84385.0}, {"date": "2009-09-09", "close": 0.20727324, "volume": 314755.0}, {"date": "2009-09-10", "close": 0.225297, "volume": 458761.0}, {"date": "2009-09-11", "close": 0.26134452, "volume": 238728.0}, {"date": "2009-09-14", "close": 0.28838016, "volume": 358493.0}, {"date": "2009-09-15", "close": 0.34245144, "volume": 268734.0}, {"date": "2009-09-16", "close": 0.35146332, "volume": 264930.0}, {"date": "2009-09-17", "close": 0.3379455, "volume": 156229.0}, {"date": "2009-09-18", "close": 0.25233264, "volume": 361380.0}, {"date": "2009-09-21", "close": 0.26134452, "volume": 207346.0}, {"date": "2009-09-22", "close": 0.28838016, "volume": 179966.0}, {"date": "2009-09-23", "close": 0.31090986, "volume": 431020.0}, {"date": "2009-09-24", "close": 0.3604752, "volume": 488523.0}, {"date": "2009-09-25", "close": 0.36948708, "volume": 392667.0}, {"date": "2009-09-28", "close": 0.3604752, "volume": 115958.0}, {"date": "2009-09-29", "close": 0.30640392, "volume": 157032.0}, {"date": "2009-09-30", "close": 0.27936828, "volume": 257867.0}, {"date": "2009-10-01", "close": 0.2703564, "volume": 60363.0}, {"date": "2009-10-02", "close": 0.26585046, "volume": 22193.0}, {"date": "2009-10-05", "close": 0.25233264, "volume": 24394.0}, {"date": "2009-10-06", "close": 0.24332076, "volume": 25522.0}, {"date": "2009-10-07", "close": 0.2703564, "volume": 42167.0}, {"date": "2009-10-08", "close": 0.25233264, "volume": 25079.0}, {"date": "2009-10-09", "close": 0.2703564, "volume": 2774.0}, {"date": "2009-10-12", "close": 0.2703564, "volume": 34954.0}, {"date": "2009-10-13", "close": 0.2703564, "volume": 106526.0}, {"date": "2009-10-14", "close": 0.25233264, "volume": 22193.0}, {"date": "2009-10-15", "close": 0.23430888, "volume": 130588.0}, {"date": "2009-10-16", "close": 0.21628512, "volume": 95241.0}, {"date": "2009-10-19", "close": 0.18924948, "volume": 54561.0}, {"date": "2009-10-20", "close": 0.1802376, "volume": 54484.0}, {"date": "2009-10-21", "close": 0.19826136, "volume": 12877.0}, {"date": "2009-10-22", "close": 0.225297, "volume": 24995.0}, {"date": "2009-10-23", "close": 0.19826136, "volume": 67391.0}, {"date": "2009-10-26", "close": 0.18924948, "volume": 57702.0}, {"date": "2009-10-27", "close": 0.1802376, "volume": 44386.0}, {"date": "2009-10-29", "close": 0.1802376, "volume": 22193.0}, {"date": "2009-10-30", "close": 0.1802376, "volume": 8050.0}, {"date": "2009-11-03", "close": 0.17122572, "volume": 36059.0}, {"date": "2009-11-05", "close": 0.16221384, "volume": 8877.0}, {"date": "2009-11-06", "close": 0.15320196, "volume": 133671.0}, {"date": "2009-11-09", "close": 0.16221384, "volume": 6469.0}, {"date": "2009-11-10", "close": 0.17122572, "volume": 46961.0}, {"date": "2009-11-13", "close": 0.16221384, "volume": 44386.0}, {"date": "2009-11-17", "close": 0.16221384, "volume": 67134.0}, {"date": "2009-11-18", "close": 0.17122572, "volume": 6103.0}, {"date": "2009-11-19", "close": 0.17122572, "volume": 6103.0}, {"date": "2009-11-23", "close": 0.1577079, "volume": 45496.0}, {"date": "2009-11-24", "close": 0.17122572, "volume": 114072.0}, {"date": "2009-11-25", "close": 0.16221384, "volume": 66579.0}, {"date": "2009-11-26", "close": 0.17122572, "volume": 25713.0}, {"date": "2009-11-27", "close": 0.1802376, "volume": 233960.0}, {"date": "2009-11-30", "close": 0.17122572, "volume": 33289.0}, {"date": "2009-12-01", "close": 0.1802376, "volume": 21083.0}, {"date": "2009-12-03", "close": 0.17573166, "volume": 5548.0}, {"date": "2009-12-08", "close": 0.1577079, "volume": 5548.0}, {"date": "2009-12-09", "close": 0.16671978, "volume": 16645.0}, {"date": "2009-12-10", "close": 0.16671978, "volume": 22193.0}, {"date": "2009-12-14", "close": 0.16221384, "volume": 114072.0}, {"date": "2009-12-15", "close": 0.17122572, "volume": 55482.0}, {"date": "2009-12-17", "close": 0.17573166, "volume": 89327.0}, {"date": "2009-12-22", "close": 0.16221384, "volume": 38838.0}, {"date": "2009-12-23", "close": 0.17122572, "volume": 53818.0}, {"date": "2009-12-30", "close": 0.1577079, "volume": 11096.0}, {"date": "2010-01-04", "close": 0.15320196, "volume": 191970.0}, {"date": "2010-01-05", "close": 0.15320196, "volume": 2938.0}, {"date": "2010-01-07", "close": 0.1351782, "volume": 358175.0}, {"date": "2010-01-11", "close": 0.1351782, "volume": 2219.0}, {"date": "2010-01-12", "close": 0.13968414, "volume": 13804.0}, {"date": "2010-01-13", "close": 0.13968414, "volume": 31847.0}, {"date": "2010-01-14", "close": 0.13968414, "volume": 2663.0}, {"date": "2010-01-18", "close": 0.1351782, "volume": 7657.0}, {"date": "2010-01-19", "close": 0.15320196, "volume": 20780.0}, {"date": "2010-01-21", "close": 0.22079106, "volume": 1486882.0}, {"date": "2010-01-22", "close": 0.1802376, "volume": 174131.0}, {"date": "2010-01-25", "close": 0.21628512, "volume": 195664.0}, {"date": "2010-01-27", "close": 0.20727324, "volume": 816430.0}, {"date": "2010-01-28", "close": 0.17573166, "volume": 46050.0}, {"date": "2010-01-29", "close": 0.1577079, "volume": 23385.0}, {"date": "2010-02-01", "close": 0.13968414, "volume": 108745.0}, {"date": "2010-02-02", "close": 0.14419008, "volume": 22193.0}, {"date": "2010-02-03", "close": 0.14419008, "volume": 64359.0}, {"date": "2010-02-04", "close": 0.12616632, "volume": 629724.0}, {"date": "2010-02-05", "close": 0.15320196, "volume": 116513.0}, {"date": "2010-02-08", "close": 0.1351782, "volume": 22193.0}, {"date": "2010-02-09", "close": 0.1351782, "volume": 62950.0}, {"date": "2010-02-10", "close": 0.13968414, "volume": 26398.0}, {"date": "2010-02-11", "close": 0.10363662, "volume": 1629072.0}, {"date": "2010-02-12", "close": 0.09462474, "volume": 946305.0}, {"date": "2010-02-15", "close": 0.10363662, "volume": 55482.0}, {"date": "2010-02-16", "close": 0.10363662, "volume": 25355.0}, {"date": "2010-02-17", "close": 0.10363662, "volume": 775431.0}, {"date": "2010-02-18", "close": 0.09913068, "volume": 574797.0}, {"date": "2010-02-19", "close": 0.09462474, "volume": 367848.0}, {"date": "2010-02-22", "close": 0.08561286, "volume": 615964.0}, {"date": "2010-02-23", "close": 0.08110692, "volume": 285956.0}, {"date": "2010-02-24", "close": 0.08110692, "volume": 93821.0}, {"date": "2010-02-25", "close": 0.078403356, "volume": 66579.0}, {"date": "2010-02-26", "close": 0.07660098, "volume": 39392.0}, {"date": "2010-03-01", "close": 0.07660098, "volume": 45563.0}, {"date": "2010-03-02", "close": 0.077502168, "volume": 62695.0}, {"date": "2010-03-03", "close": 0.079304544, "volume": 86552.0}, {"date": "2010-03-05", "close": 0.079304544, "volume": 138706.0}, {"date": "2010-03-08", "close": 0.077502168, "volume": 90017.0}, {"date": "2010-03-09", "close": 0.088316424, "volume": 110965.0}, {"date": "2010-03-10", "close": 0.1126485, "volume": 250114.0}, {"date": "2010-03-11", "close": 0.14419008, "volume": 488765.0}, {"date": "2010-03-12", "close": 0.16221384, "volume": 410014.0}, {"date": "2010-03-15", "close": 0.15320196, "volume": 188085.0}, {"date": "2010-03-16", "close": 0.15320196, "volume": 55482.0}, {"date": "2010-03-17", "close": 0.14869602, "volume": 144254.0}, {"date": "2010-03-18", "close": 0.13968414, "volume": 365185.0}, {"date": "2010-03-19", "close": 0.13968414, "volume": 24512.0}, {"date": "2010-03-22", "close": 0.14419008, "volume": 32735.0}, {"date": "2010-03-23", "close": 0.13968414, "volume": 61389.0}, {"date": "2010-03-24", "close": 0.14419008, "volume": 13013.0}, {"date": "2010-03-26", "close": 0.14419008, "volume": 18459.0}, {"date": "2010-03-29", "close": 0.1577079, "volume": 44386.0}, {"date": "2010-03-30", "close": 0.14419008, "volume": 83223.0}, {"date": "2010-03-31", "close": 0.16221384, "volume": 77675.0}, {"date": "2010-04-01", "close": 0.16221384, "volume": 46494.0}, {"date": "2010-04-06", "close": 0.17122572, "volume": 119539.0}, {"date": "2010-04-07", "close": 0.17122572, "volume": 735649.0}, {"date": "2010-04-08", "close": 0.17122572, "volume": 233919.0}, {"date": "2010-04-09", "close": 0.16221384, "volume": 139815.0}, {"date": "2010-04-12", "close": 0.17573166, "volume": 115529.0}, {"date": "2010-04-13", "close": 0.16671978, "volume": 18648.0}, {"date": "2010-04-14", "close": 0.16671978, "volume": 277503.0}, {"date": "2010-04-15", "close": 0.14419008, "volume": 100387.0}, {"date": "2010-04-16", "close": 0.13968414, "volume": 240793.0}, {"date": "2010-04-19", "close": 0.13067226, "volume": 272597.0}, {"date": "2010-04-21", "close": 0.1351782, "volume": 727266.0}, {"date": "2010-04-22", "close": 0.14419008, "volume": 313949.0}, {"date": "2010-04-23", "close": 0.14869602, "volume": 5992.0}, {"date": "2010-04-27", "close": 0.1577079, "volume": 5548.0}, {"date": "2010-04-28", "close": 0.1577079, "volume": 2219.0}, {"date": "2010-04-29", "close": 0.15320196, "volume": 112074.0}, {"date": "2010-04-30", "close": 0.15320196, "volume": 11096.0}, {"date": "2010-05-03", "close": 0.15320196, "volume": 31070.0}, {"date": "2010-05-04", "close": 0.12616632, "volume": 57066.0}, {"date": "2010-05-05", "close": 0.14419008, "volume": 119248.0}, {"date": "2010-05-06", "close": 0.13968414, "volume": 464426.0}, {"date": "2010-05-07", "close": 0.1351782, "volume": 147738.0}, {"date": "2010-05-10", "close": 0.1351782, "volume": 44386.0}, {"date": "2010-05-11", "close": 0.11715444, "volume": 22193.0}, {"date": "2010-05-12", "close": 0.1126485, "volume": 16090.0}, {"date": "2010-05-13", "close": 0.10814256, "volume": 27741.0}, {"date": "2010-05-21", "close": 0.10363662, "volume": 39947.0}, {"date": "2010-05-24", "close": 0.10363662, "volume": 27186.0}, {"date": "2010-05-25", "close": 0.09913068, "volume": 3329.0}, {"date": "2010-05-28", "close": 0.09913068, "volume": 5548.0}, {"date": "2010-05-31", "close": 0.09462474, "volume": 67466.0}, {"date": "2010-06-01", "close": 0.09462474, "volume": 38505.0}, {"date": "2010-06-09", "close": 0.0901188, "volume": 1476.0}, {"date": "2010-06-11", "close": 0.0901188, "volume": 66579.0}, {"date": "2010-06-16", "close": 0.09462474, "volume": 49711.0}, {"date": "2010-06-18", "close": 0.09462474, "volume": 34399.0}, {"date": "2010-06-21", "close": 0.09462474, "volume": 38838.0}, {"date": "2010-06-22", "close": 0.12166038, "volume": 215271.0}, {"date": "2010-06-23", "close": 0.1126485, "volume": 164782.0}, {"date": "2010-06-24", "close": 0.10814256, "volume": 68243.0}, {"date": "2010-06-25", "close": 0.1126485, "volume": 110965.0}, {"date": "2010-06-28", "close": 0.10363662, "volume": 116342.0}, {"date": "2010-06-29", "close": 0.10363662, "volume": 121617.0}, {"date": "2010-06-30", "close": 0.10363662, "volume": 94320.0}, {"date": "2010-07-02", "close": 0.09913068, "volume": 27741.0}, {"date": "2010-07-05", "close": 0.09913068, "volume": 49934.0}, {"date": "2010-07-07", "close": 0.09462474, "volume": 50933.0}, {"date": "2010-07-08", "close": 0.09913068, "volume": 83223.0}, {"date": "2010-07-09", "close": 0.09913068, "volume": 55482.0}, {"date": "2010-07-12", "close": 0.10814256, "volume": 22193.0}, {"date": "2010-07-13", "close": 0.10814256, "volume": 118440.0}, {"date": "2010-07-14", "close": 0.10814256, "volume": 33289.0}, {"date": "2010-07-15", "close": 0.10814256, "volume": 110965.0}, {"date": "2010-07-19", "close": 0.10814256, "volume": 199736.0}, {"date": "2010-07-20", "close": 0.10814256, "volume": 55482.0}, {"date": "2010-07-21", "close": 0.09913068, "volume": 102087.0}, {"date": "2010-07-22", "close": 0.12616632, "volume": 11096.0}, {"date": "2010-07-23", "close": 0.11715444, "volume": 123171.0}, {"date": "2010-07-27", "close": 0.12616632, "volume": 116513.0}, {"date": "2010-07-28", "close": 0.11715444, "volume": 20898.0}, {"date": "2010-07-29", "close": 0.10814256, "volume": 8574.0}, {"date": "2010-07-30", "close": 0.11715444, "volume": 180991.0}, {"date": "2010-08-03", "close": 0.11715444, "volume": 177543.0}, {"date": "2010-08-05", "close": 0.09913068, "volume": 141313.0}, {"date": "2010-08-10", "close": 0.10814256, "volume": 18310.0}, {"date": "2010-08-11", "close": 0.10814256, "volume": 6039.0}, {"date": "2010-08-12", "close": 0.10814256, "volume": 163118.0}, {"date": "2010-08-13", "close": 0.10814256, "volume": 153686.0}, {"date": "2010-08-16", "close": 0.1126485, "volume": 146473.0}, {"date": "2010-08-17", "close": 0.10814256, "volume": 44386.0}, {"date": "2010-08-18", "close": 0.11715444, "volume": 72127.0}, {"date": "2010-08-20", "close": 0.10814256, "volume": 110965.0}, {"date": "2010-08-23", "close": 0.10814256, "volume": 27741.0}, {"date": "2010-08-25", "close": 0.10814256, "volume": 110965.0}, {"date": "2010-08-26", "close": 0.10814256, "volume": 38908.0}, {"date": "2010-08-27", "close": 0.10363662, "volume": 1664.0}, {"date": "2010-08-30", "close": 0.11715444, "volume": 11096.0}, {"date": "2010-08-31", "close": 0.09913068, "volume": 264096.0}, {"date": "2010-09-01", "close": 0.11715444, "volume": 10612.0}, {"date": "2010-09-03", "close": 0.10814256, "volume": 66579.0}, {"date": "2010-09-06", "close": 0.11715444, "volume": 26632.0}, {"date": "2010-09-14", "close": 0.1126485, "volume": 172691.0}, {"date": "2010-09-15", "close": 0.1126485, "volume": 4993.0}, {"date": "2010-09-16", "close": 0.10814256, "volume": 110965.0}, {"date": "2010-09-17", "close": 0.10814256, "volume": 113211.0}, {"date": "2010-09-20", "close": 0.10814256, "volume": 123866.0}, {"date": "2010-09-21", "close": 0.10814256, "volume": 251480.0}, {"date": "2010-09-22", "close": 0.09913068, "volume": 27741.0}, {"date": "2010-09-23", "close": 0.1126485, "volume": 8877.0}, {"date": "2010-09-24", "close": 0.10814256, "volume": 16645.0}, {"date": "2010-09-27", "close": 0.10814256, "volume": 217305.0}, {"date": "2010-09-28", "close": 0.1126485, "volume": 33289.0}, {"date": "2010-09-29", "close": 0.09462474, "volume": 122061.0}, {"date": "2010-09-30", "close": 0.10814256, "volume": 49934.0}, {"date": "2010-10-06", "close": 0.10814256, "volume": 110965.0}, {"date": "2010-10-08", "close": 0.10814256, "volume": 554823.0}, {"date": "2010-10-12", "close": 0.10814256, "volume": 156032.0}, {"date": "2010-10-15", "close": 0.09913068, "volume": 33289.0}, {"date": "2010-10-18", "close": 0.09462474, "volume": 11096.0}, {"date": "2010-10-19", "close": 0.09913068, "volume": 123013.0}, {"date": "2010-10-20", "close": 0.10363662, "volume": 19974.0}, {"date": "2010-10-22", "close": 0.10363662, "volume": 332894.0}, {"date": "2010-10-25", "close": 0.09913068, "volume": 221929.0}, {"date": "2010-10-26", "close": 0.09913068, "volume": 43302.0}, {"date": "2010-10-27", "close": 0.09462474, "volume": 116513.0}, {"date": "2010-10-28", "close": 0.0901188, "volume": 27963.0}, {"date": "2010-10-29", "close": 0.09462474, "volume": 136738.0}, {"date": "2010-11-01", "close": 0.10363662, "volume": 110965.0}, {"date": "2010-11-02", "close": 0.09913068, "volume": 188640.0}, {"date": "2010-11-03", "close": 0.0901188, "volume": 27741.0}, {"date": "2010-11-04", "close": 0.10814256, "volume": 164228.0}, {"date": "2010-11-05", "close": 0.10814256, "volume": 121409.0}, {"date": "2010-11-08", "close": 0.10814256, "volume": 54373.0}, {"date": "2010-11-09", "close": 0.11715444, "volume": 55482.0}, {"date": "2010-11-12", "close": 0.0901188, "volume": 162008.0}, {"date": "2010-11-15", "close": 0.11715444, "volume": 156801.0}, {"date": "2010-11-16", "close": 0.11715444, "volume": 98426.0}, {"date": "2010-11-17", "close": 0.12166038, "volume": 144413.0}, {"date": "2010-11-18", "close": 0.11715444, "volume": 110965.0}, {"date": "2010-11-19", "close": 0.11715444, "volume": 46050.0}, {"date": "2010-11-22", "close": 0.11715444, "volume": 44386.0}, {"date": "2010-11-23", "close": 0.1351782, "volume": 443859.0}, {"date": "2010-11-25", "close": 0.12616632, "volume": 261877.0}, {"date": "2010-11-26", "close": 0.12616632, "volume": 55482.0}, {"date": "2010-12-01", "close": 0.10814256, "volume": 11873.0}, {"date": "2010-12-03", "close": 0.12166038, "volume": 73791.0}, {"date": "2010-12-06", "close": 0.12616632, "volume": 70843.0}, {"date": "2010-12-08", "close": 0.12616632, "volume": 12469.0}, {"date": "2010-12-10", "close": 0.11715444, "volume": 55482.0}, {"date": "2010-12-13", "close": 0.10814256, "volume": 55482.0}, {"date": "2010-12-14", "close": 0.10814256, "volume": 110965.0}, {"date": "2010-12-16", "close": 0.10814256, "volume": 113639.0}, {"date": "2010-12-17", "close": 0.10814256, "volume": 5548.0}, {"date": "2010-12-22", "close": 0.10814256, "volume": 11096.0}, {"date": "2010-12-24", "close": 0.10814256, "volume": 11096.0}, {"date": "2010-12-30", "close": 0.11715444, "volume": 65345.0}, {"date": "2011-01-06", "close": 0.1126485, "volume": 22193.0}, {"date": "2011-01-07", "close": 0.10814256, "volume": 48824.0}, {"date": "2011-01-11", "close": 0.10814256, "volume": 159010.0}, {"date": "2011-01-12", "close": 0.0901188, "volume": 19752.0}, {"date": "2011-01-13", "close": 0.0901188, "volume": 2441.0}, {"date": "2011-01-17", "close": 0.0901188, "volume": 105638.0}, {"date": "2011-01-19", "close": 0.07660098, "volume": 27630.0}, {"date": "2011-01-20", "close": 0.078403356, "volume": 43363.0}, {"date": "2011-01-31", "close": 0.09913068, "volume": 22193.0}, {"date": "2011-02-17", "close": 0.078403356, "volume": 125390.0}, {"date": "2011-02-18", "close": 0.0901188, "volume": 110965.0}, {"date": "2011-02-21", "close": 0.0901188, "volume": 24145.0}, {"date": "2011-02-22", "close": 0.08110692, "volume": 323340.0}, {"date": "2011-02-23", "close": 0.08110692, "volume": 555.0}, {"date": "2011-02-24", "close": 0.0901188, "volume": 26077.0}, {"date": "2011-02-25", "close": 0.0901188, "volume": 5548.0}, {"date": "2011-02-28", "close": 0.08110692, "volume": 5548.0}, {"date": "2011-03-01", "close": 0.0901188, "volume": 310701.0}, {"date": "2011-03-03", "close": 0.08110692, "volume": 4439.0}, {"date": "2011-03-04", "close": 0.0901188, "volume": 11096.0}, {"date": "2011-03-10", "close": 0.0901188, "volume": 221929.0}, {"date": "2011-03-15", "close": 0.0901188, "volume": 554823.0}, {"date": "2011-03-16", "close": 0.09913068, "volume": 232582.0}, {"date": "2011-03-17", "close": 0.10814256, "volume": 777363.0}, {"date": "2011-03-18", "close": 0.10814256, "volume": 175509.0}, {"date": "2011-03-21", "close": 0.09913068, "volume": 224149.0}, {"date": "2011-03-23", "close": 0.086514048, "volume": 55482.0}, {"date": "2011-03-24", "close": 0.09913068, "volume": 155350.0}, {"date": "2011-03-28", "close": 0.0901188, "volume": 117623.0}, {"date": "2011-03-29", "close": 0.08110692, "volume": 55482.0}, {"date": "2011-03-30", "close": 0.0901188, "volume": 221929.0}, {"date": "2011-04-01", "close": 0.0901188, "volume": 221929.0}, {"date": "2011-04-04", "close": 0.08110692, "volume": 78038.0}, {"date": "2011-04-05", "close": 0.08110692, "volume": 6880.0}, {"date": "2011-04-06", "close": 0.0901188, "volume": 277412.0}, {"date": "2011-04-07", "close": 0.0901188, "volume": 134301.0}, {"date": "2011-04-11", "close": 0.08110692, "volume": 164663.0}, {"date": "2011-04-12", "close": 0.083810484, "volume": 221929.0}, {"date": "2011-04-13", "close": 0.08110692, "volume": 8877.0}, {"date": "2011-04-19", "close": 0.0901188, "volume": 110965.0}, {"date": "2011-04-20", "close": 0.0901188, "volume": 110965.0}, {"date": "2011-04-21", "close": 0.078403356, "volume": 321766.0}, {"date": "2011-04-28", "close": 0.0901188, "volume": 110965.0}, {"date": "2011-04-29", "close": 0.0901188, "volume": 110965.0}, {"date": "2011-05-03", "close": 0.09913068, "volume": 59921.0}, {"date": "2011-05-04", "close": 0.09462474, "volume": 110965.0}, {"date": "2011-05-06", "close": 0.09913068, "volume": 197950.0}, {"date": "2011-05-09", "close": 0.09913068, "volume": 221929.0}, {"date": "2011-05-11", "close": 0.09913068, "volume": 160159.0}, {"date": "2011-05-13", "close": 0.10363662, "volume": 110965.0}, {"date": "2011-05-16", "close": 0.10363662, "volume": 123513.0}, {"date": "2011-05-19", "close": 0.10814256, "volume": 172217.0}, {"date": "2011-05-20", "close": 0.10814256, "volume": 199736.0}, {"date": "2011-05-23", "close": 0.0901188, "volume": 582564.0}, {"date": "2011-05-24", "close": 0.0901188, "volume": 211925.0}, {"date": "2011-05-27", "close": 0.09913068, "volume": 110965.0}, {"date": "2011-05-30", "close": 0.10814256, "volume": 125900.0}, {"date": "2011-05-31", "close": 0.10814256, "volume": 265883.0}, {"date": "2011-06-01", "close": 0.09913068, "volume": 16064.0}, {"date": "2011-06-02", "close": 0.10814256, "volume": 110965.0}, {"date": "2011-06-03", "close": 0.10814256, "volume": 80888.0}, {"date": "2011-06-08", "close": 0.10814256, "volume": 244122.0}, {"date": "2011-06-09", "close": 0.10814256, "volume": 8877.0}, {"date": "2011-06-10", "close": 0.10814256, "volume": 108856.0}, {"date": "2011-06-14", "close": 0.10814256, "volume": 2219.0}, {"date": "2011-06-15", "close": 0.10814256, "volume": 134267.0}, {"date": "2011-06-16", "close": 0.10814256, "volume": 37425.0}, {"date": "2011-06-17", "close": 0.10814256, "volume": 90436.0}, {"date": "2011-06-20", "close": 0.10814256, "volume": 110965.0}, {"date": "2011-06-21", "close": 0.10814256, "volume": 221929.0}, {"date": "2011-06-22", "close": 0.10814256, "volume": 173015.0}, {"date": "2011-06-24", "close": 0.1126485, "volume": 105035.0}, {"date": "2011-06-28", "close": 0.10814256, "volume": 445523.0}, {"date": "2011-06-29", "close": 0.10814256, "volume": 221929.0}, {"date": "2011-06-30", "close": 0.0901188, "volume": 15611.0}, {"date": "2011-07-05", "close": 0.10814256, "volume": 110965.0}, {"date": "2011-07-08", "close": 0.10814256, "volume": 110965.0}, {"date": "2011-07-12", "close": 0.10814256, "volume": 59255.0}, {"date": "2011-07-13", "close": 0.10814256, "volume": 110965.0}, {"date": "2011-07-20", "close": 0.10814256, "volume": 133158.0}, {"date": "2011-07-26", "close": 0.0901188, "volume": 21660.0}, {"date": "2011-07-28", "close": 0.10814256, "volume": 110965.0}, {"date": "2011-07-29", "close": 0.10814256, "volume": 110965.0}, {"date": "2011-08-05", "close": 0.0901188, "volume": 1709.0}, {"date": "2011-08-08", "close": 0.0901188, "volume": 8230.0}, {"date": "2011-08-11", "close": 0.10814256, "volume": 100978.0}, {"date": "2011-08-16", "close": 0.09462474, "volume": 120232.0}, {"date": "2011-08-18", "close": 0.10814256, "volume": 55482.0}, {"date": "2011-08-26", "close": 0.09462474, "volume": 6325.0}, {"date": "2011-09-01", "close": 0.09913068, "volume": 55482.0}, {"date": "2011-09-05", "close": 0.09913068, "volume": 19873.0}, {"date": "2011-09-06", "close": 0.0901188, "volume": 146574.0}, {"date": "2011-09-14", "close": 0.0901188, "volume": 25219.0}, {"date": "2011-09-19", "close": 0.0901188, "volume": 15629.0}, {"date": "2011-09-20", "close": 0.10814256, "volume": 123076.0}, {"date": "2011-09-21", "close": 0.10814256, "volume": 110965.0}, {"date": "2011-09-28", "close": 0.0901188, "volume": 4439.0}, {"date": "2011-09-29", "close": 0.0901188, "volume": 13316.0}, {"date": "2011-09-30", "close": 0.10814256, "volume": 68243.0}, {"date": "2011-10-06", "close": 0.0901188, "volume": 22193.0}, {"date": "2011-10-13", "close": 0.0901188, "volume": 2441.0}, {"date": "2011-10-20", "close": 0.0901188, "volume": 1110.0}, {"date": "2011-11-01", "close": 0.10363662, "volume": 55482.0}, {"date": "2011-11-02", "close": 0.0901188, "volume": 4439.0}, {"date": "2011-11-08", "close": 0.0901188, "volume": 1314.0}, {"date": "2011-11-15", "close": 0.0901188, "volume": 4439.0}, {"date": "2011-11-16", "close": 0.0901188, "volume": 15766.0}, {"date": "2011-11-21", "close": 0.10814256, "volume": 55482.0}, {"date": "2011-11-22", "close": 0.10814256, "volume": 55482.0}, {"date": "2011-11-24", "close": 0.10814256, "volume": 138706.0}, {"date": "2011-11-25", "close": 0.10814256, "volume": 110965.0}, {"date": "2011-12-01", "close": 0.0901188, "volume": 4020.0}, {"date": "2011-12-02", "close": 0.10814256, "volume": 55482.0}, {"date": "2011-12-14", "close": 0.10814256, "volume": 55482.0}, {"date": "2011-12-15", "close": 0.10814256, "volume": 59396.0}, {"date": "2011-12-22", "close": 0.10814256, "volume": 103752.0}, {"date": "2011-12-28", "close": 0.10814256, "volume": 7213.0}, {"date": "2012-01-03", "close": 0.1126485, "volume": 55482.0}, {"date": "2012-01-04", "close": 0.1126485, "volume": 101986.0}, {"date": "2012-01-06", "close": 0.10814256, "volume": 14425.0}, {"date": "2012-01-09", "close": 0.1126485, "volume": 55482.0}, {"date": "2012-01-10", "close": 0.09913068, "volume": 173859.0}, {"date": "2012-01-12", "close": 0.11715444, "volume": 11096.0}, {"date": "2012-01-13", "close": 0.12166038, "volume": 55482.0}, {"date": "2012-01-16", "close": 0.12616632, "volume": 236133.0}, {"date": "2012-01-19", "close": 0.13067226, "volume": 55482.0}, {"date": "2012-01-31", "close": 0.13067226, "volume": 28629.0}, {"date": "2012-02-01", "close": 0.13968414, "volume": 118142.0}, {"date": "2012-02-07", "close": 0.13968414, "volume": 55482.0}, {"date": "2012-02-08", "close": 0.13968414, "volume": 88217.0}, {"date": "2012-02-09", "close": 0.1577079, "volume": 62276.0}, {"date": "2012-02-10", "close": 0.16221384, "volume": 11096.0}, {"date": "2012-02-13", "close": 0.16221384, "volume": 7213.0}, {"date": "2012-02-15", "close": 0.17573166, "volume": 77675.0}, {"date": "2012-02-16", "close": 0.16221384, "volume": 20528.0}, {"date": "2012-02-20", "close": 0.16221384, "volume": 44996.0}, {"date": "2012-02-24", "close": 0.1351782, "volume": 5548.0}, {"date": "2012-02-29", "close": 0.12616632, "volume": 55482.0}, {"date": "2012-03-02", "close": 0.12616632, "volume": 1109646.0}, {"date": "2012-03-05", "close": 0.13067226, "volume": 106726.0}, {"date": "2012-03-07", "close": 0.13067226, "volume": 110965.0}, {"date": "2012-03-09", "close": 0.13968414, "volume": 316249.0}, {"date": "2012-03-12", "close": 0.13067226, "volume": 58256.0}, {"date": "2012-03-13", "close": 0.13067226, "volume": 77675.0}, {"date": "2012-03-14", "close": 0.1351782, "volume": 88772.0}, {"date": "2012-03-15", "close": 0.1351782, "volume": 67688.0}, {"date": "2012-03-16", "close": 0.13968414, "volume": 76566.0}, {"date": "2012-03-19", "close": 0.13968414, "volume": 55482.0}, {"date": "2012-03-20", "close": 0.13968414, "volume": 55482.0}, {"date": "2012-03-21", "close": 0.14419008, "volume": 33289.0}, {"date": "2012-03-22", "close": 0.14869602, "volume": 221929.0}, {"date": "2012-03-23", "close": 0.14869602, "volume": 423330.0}, {"date": "2012-03-26", "close": 0.14869602, "volume": 28851.0}, {"date": "2012-03-27", "close": 0.15320196, "volume": 62873.0}, {"date": "2012-03-28", "close": 0.15320196, "volume": 69605.0}, {"date": "2012-03-29", "close": 0.15320196, "volume": 51044.0}, {"date": "2012-03-30", "close": 0.15320196, "volume": 31070.0}, {"date": "2012-04-02", "close": 0.1577079, "volume": 209065.0}, {"date": "2012-04-03", "close": 0.16221384, "volume": 33289.0}, {"date": "2012-04-04", "close": 0.16221384, "volume": 55482.0}, {"date": "2012-04-05", "close": 0.16221384, "volume": 16645.0}, {"date": "2012-04-10", "close": 0.16221384, "volume": 244937.0}, {"date": "2012-04-11", "close": 0.16221384, "volume": 443859.0}, {"date": "2012-04-12", "close": 0.1577079, "volume": 334928.0}, {"date": "2012-04-13", "close": 0.1577079, "volume": 395731.0}, {"date": "2012-04-18", "close": 0.1577079, "volume": 116731.0}, {"date": "2012-04-19", "close": 0.16221384, "volume": 110965.0}, {"date": "2012-04-23", "close": 0.16221384, "volume": 110965.0}, {"date": "2012-04-24", "close": 0.16221384, "volume": 110965.0}, {"date": "2012-04-26", "close": 0.15320196, "volume": 110965.0}, {"date": "2012-04-27", "close": 0.16221384, "volume": 4439.0}, {"date": "2012-04-30", "close": 0.16221384, "volume": 18231.0}, {"date": "2012-05-01", "close": 0.16671978, "volume": 55482.0}, {"date": "2012-05-02", "close": 0.16671978, "volume": 55482.0}, {"date": "2012-05-03", "close": 0.16221384, "volume": 78785.0}, {"date": "2012-05-04", "close": 0.16221384, "volume": 110965.0}, {"date": "2012-05-07", "close": 0.16221384, "volume": 120474.0}, {"date": "2012-05-08", "close": 0.16221384, "volume": 110965.0}, {"date": "2012-05-09", "close": 0.15320196, "volume": 562556.0}, {"date": "2012-05-10", "close": 0.17122572, "volume": 186141.0}, {"date": "2012-05-11", "close": 0.17122572, "volume": 197831.0}, {"date": "2012-05-14", "close": 0.17122572, "volume": 108002.0}, {"date": "2012-05-15", "close": 0.15320196, "volume": 22193.0}, {"date": "2012-05-16", "close": 0.17122572, "volume": 155572.0}, {"date": "2012-05-17", "close": 0.17122572, "volume": 55482.0}, {"date": "2012-05-18", "close": 0.17122572, "volume": 216494.0}, {"date": "2012-05-22", "close": 0.15320196, "volume": 443859.0}, {"date": "2012-05-23", "close": 0.15320196, "volume": 221929.0}, {"date": "2012-05-24", "close": 0.15320196, "volume": 110965.0}, {"date": "2012-05-25", "close": 0.15320196, "volume": 4141.0}, {"date": "2012-05-29", "close": 0.16221384, "volume": 258548.0}, {"date": "2012-05-30", "close": 0.16221384, "volume": 55482.0}, {"date": "2012-05-31", "close": 0.16221384, "volume": 55482.0}, {"date": "2012-06-01", "close": 0.16221384, "volume": 108191.0}, {"date": "2012-06-04", "close": 0.16671978, "volume": 66579.0}, {"date": "2012-06-06", "close": 0.16671978, "volume": 221929.0}, {"date": "2012-06-07", "close": 0.17122572, "volume": 122061.0}, {"date": "2012-06-08", "close": 0.17122572, "volume": 166447.0}, {"date": "2012-06-12", "close": 0.17122572, "volume": 193078.0}, {"date": "2012-06-13", "close": 0.17573166, "volume": 169055.0}, {"date": "2012-06-14", "close": 0.17573166, "volume": 83223.0}, {"date": "2012-06-15", "close": 0.17573166, "volume": 58145.0}, {"date": "2012-06-18", "close": 0.1802376, "volume": 80449.0}, {"date": "2012-06-19", "close": 0.1802376, "volume": 177630.0}, {"date": "2012-06-20", "close": 0.1802376, "volume": 11096.0}, {"date": "2012-06-21", "close": 0.18474354, "volume": 55482.0}, {"date": "2012-06-22", "close": 0.19375542, "volume": 28755.0}, {"date": "2012-06-26", "close": 0.18474354, "volume": 40477.0}, {"date": "2012-06-27", "close": 0.18924948, "volume": 39392.0}, {"date": "2012-06-28", "close": 0.19375542, "volume": 58940.0}, {"date": "2012-06-29", "close": 0.18924948, "volume": 166447.0}, {"date": "2012-07-02", "close": 0.18924948, "volume": 222.0}, {"date": "2012-07-03", "close": 0.19375542, "volume": 61252.0}, {"date": "2012-07-04", "close": 0.19375542, "volume": 444.0}, {"date": "2012-07-05", "close": 0.19826136, "volume": 33659.0}, {"date": "2012-07-06", "close": 0.19826136, "volume": 4771.0}, {"date": "2012-07-09", "close": 0.2027673, "volume": 22193.0}, {"date": "2012-07-10", "close": 0.2027673, "volume": 4439.0}, {"date": "2012-07-13", "close": 0.2027673, "volume": 33400.0}, {"date": "2012-07-16", "close": 0.2027673, "volume": 11096.0}, {"date": "2012-07-17", "close": 0.2027673, "volume": 3995.0}, {"date": "2012-07-18", "close": 0.21177918, "volume": 9917.0}, {"date": "2012-07-19", "close": 0.2027673, "volume": 103600.0}, {"date": "2012-07-24", "close": 0.20727324, "volume": 22193.0}, {"date": "2012-07-25", "close": 0.20727324, "volume": 4993.0}, {"date": "2012-07-27", "close": 0.20727324, "volume": 28296.0}, {"date": "2012-07-30", "close": 0.21177918, "volume": 83087.0}, {"date": "2012-07-31", "close": 0.21628512, "volume": 22193.0}, {"date": "2012-08-01", "close": 0.21628512, "volume": 22193.0}, {"date": "2012-08-02", "close": 0.21628512, "volume": 11096.0}, {"date": "2012-08-03", "close": 0.22079106, "volume": 22646.0}, {"date": "2012-08-06", "close": 0.21177918, "volume": 25814.0}, {"date": "2012-08-07", "close": 0.19826136, "volume": 111408.0}, {"date": "2012-08-08", "close": 0.19826136, "volume": 110965.0}, {"date": "2012-08-09", "close": 0.19826136, "volume": 74630.0}, {"date": "2012-08-16", "close": 0.1802376, "volume": 7177.0}, {"date": "2012-08-17", "close": 0.17573166, "volume": 1997.0}, {"date": "2012-08-20", "close": 0.1802376, "volume": 21971.0}, {"date": "2012-08-21", "close": 0.17573166, "volume": 555.0}, {"date": "2012-08-22", "close": 0.18924948, "volume": 11651.0}, {"date": "2012-08-23", "close": 0.17573166, "volume": 635.0}, {"date": "2012-08-24", "close": 0.17573166, "volume": 6991.0}, {"date": "2012-08-28", "close": 0.17573166, "volume": 8393.0}, {"date": "2012-08-30", "close": 0.16221384, "volume": 11096.0}, {"date": "2012-08-31", "close": 0.17122572, "volume": 11096.0}, {"date": "2012-09-03", "close": 0.1802376, "volume": 144254.0}, {"date": "2012-09-13", "close": 0.14419008, "volume": 222.0}, {"date": "2012-09-14", "close": 0.14419008, "volume": 11096.0}, {"date": "2012-09-18", "close": 0.1802376, "volume": 44673.0}, {"date": "2012-10-04", "close": 0.14869602, "volume": 6325.0}, {"date": "2012-10-05", "close": 0.1802376, "volume": 11096.0}, {"date": "2012-10-08", "close": 0.17122572, "volume": 22193.0}, {"date": "2012-10-09", "close": 0.17122572, "volume": 25414.0}, {"date": "2012-10-10", "close": 0.17122572, "volume": 11096.0}, {"date": "2012-10-12", "close": 0.15320196, "volume": 33844.0}, {"date": "2012-10-16", "close": 0.17122572, "volume": 11096.0}, {"date": "2012-10-18", "close": 0.15320196, "volume": 48270.0}, {"date": "2012-10-24", "close": 0.15320196, "volume": 2774.0}, {"date": "2012-10-29", "close": 0.17122572, "volume": 22193.0}, {"date": "2012-11-06", "close": 0.15320196, "volume": 1110.0}, {"date": "2012-11-07", "close": 0.17122572, "volume": 11096.0}, {"date": "2012-11-08", "close": 0.15320196, "volume": 1931.0}, {"date": "2012-11-09", "close": 0.1577079, "volume": 7213.0}, {"date": "2012-11-15", "close": 0.17122572, "volume": 11096.0}, {"date": "2012-11-22", "close": 0.15320196, "volume": 1723.0}, {"date": "2012-11-26", "close": 0.17122572, "volume": 4882.0}, {"date": "2012-11-27", "close": 0.15320196, "volume": 3329.0}, {"date": "2012-11-29", "close": 0.17122572, "volume": 86914.0}, {"date": "2012-11-30", "close": 0.21177918, "volume": 55482.0}, {"date": "2012-12-04", "close": 0.21177918, "volume": 97816.0}, {"date": "2012-12-06", "close": 0.21177918, "volume": 55482.0}, {"date": "2012-12-10", "close": 0.21177918, "volume": 147012.0}, {"date": "2012-12-11", "close": 0.21628512, "volume": 55482.0}, {"date": "2012-12-13", "close": 0.20727324, "volume": 1110.0}, {"date": "2012-12-14", "close": 0.18924948, "volume": 67688.0}, {"date": "2012-12-17", "close": 0.2027673, "volume": 33289.0}, {"date": "2012-12-18", "close": 0.19826136, "volume": 71017.0}, {"date": "2012-12-19", "close": 0.20727324, "volume": 37728.0}, {"date": "2012-12-21", "close": 0.20727324, "volume": 17754.0}, {"date": "2012-12-28", "close": 0.19826136, "volume": 25522.0}, {"date": "2012-12-31", "close": 0.19826136, "volume": 14425.0}, {"date": "2013-01-02", "close": 0.20727324, "volume": 11096.0}, {"date": "2013-01-03", "close": 0.20727324, "volume": 113184.0}, {"date": "2013-01-07", "close": 0.21628512, "volume": 13316.0}, {"date": "2013-01-08", "close": 0.21628512, "volume": 21047.0}, {"date": "2013-01-10", "close": 0.22079106, "volume": 23857.0}, {"date": "2013-01-14", "close": 0.19826136, "volume": 140462.0}, {"date": "2013-01-15", "close": 0.19826136, "volume": 40003.0}, {"date": "2013-01-18", "close": 0.19826136, "volume": 24856.0}, {"date": "2013-01-24", "close": 0.20727324, "volume": 22193.0}, {"date": "2013-01-31", "close": 0.19375542, "volume": 46908.0}, {"date": "2013-02-04", "close": 0.16671978, "volume": 35614.0}, {"date": "2013-02-05", "close": 0.1802376, "volume": 12206.0}, {"date": "2013-02-06", "close": 0.19375542, "volume": 13654.0}, {"date": "2013-02-07", "close": 0.18924948, "volume": 16867.0}, {"date": "2013-02-22", "close": 0.18474354, "volume": 122061.0}, {"date": "2013-02-26", "close": 0.18924948, "volume": 110965.0}, {"date": "2013-02-27", "close": 0.1351782, "volume": 1287.0}, {"date": "2013-03-04", "close": 0.14869602, "volume": 22193.0}, {"date": "2013-03-06", "close": 0.16671978, "volume": 32594.0}, {"date": "2013-03-07", "close": 0.1802376, "volume": 33289.0}, {"date": "2013-03-08", "close": 0.19375542, "volume": 33289.0}, {"date": "2013-03-11", "close": 0.19826136, "volume": 45082.0}, {"date": "2013-03-13", "close": 0.19826136, "volume": 2774.0}, {"date": "2013-03-19", "close": 0.19826136, "volume": 33289.0}, {"date": "2013-04-09", "close": 0.19826136, "volume": 23303.0}, {"date": "2013-04-10", "close": 0.19826136, "volume": 13894.0}, {"date": "2013-04-15", "close": 0.19826136, "volume": 26632.0}, {"date": "2013-04-16", "close": 0.19375542, "volume": 22193.0}, {"date": "2013-04-17", "close": 0.18924948, "volume": 23303.0}, {"date": "2013-04-18", "close": 0.18924948, "volume": 5800.0}, {"date": "2013-05-03", "close": 0.18924948, "volume": 1110.0}, {"date": "2013-05-09", "close": 0.18924948, "volume": 5828.0}, {"date": "2013-05-22", "close": 0.16671978, "volume": 21439.0}, {"date": "2013-05-27", "close": 0.17122572, "volume": 33289.0}, {"date": "2013-05-28", "close": 0.17122572, "volume": 33289.0}, {"date": "2013-05-29", "close": 0.16671978, "volume": 22193.0}, {"date": "2013-05-30", "close": 0.16221384, "volume": 22193.0}, {"date": "2013-05-31", "close": 0.16221384, "volume": 22193.0}, {"date": "2013-06-03", "close": 0.16221384, "volume": 33289.0}, {"date": "2013-06-05", "close": 0.17122572, "volume": 33289.0}, {"date": "2013-06-06", "close": 0.17122572, "volume": 33289.0}, {"date": "2013-06-07", "close": 0.1351782, "volume": 46383.0}, {"date": "2013-06-11", "close": 0.17573166, "volume": 33289.0}, {"date": "2013-06-12", "close": 0.17122572, "volume": 3442.0}, {"date": "2013-06-13", "close": 0.17122572, "volume": 18751.0}, {"date": "2013-06-14", "close": 0.17573166, "volume": 42167.0}, {"date": "2013-06-17", "close": 0.17573166, "volume": 44386.0}, {"date": "2013-06-19", "close": 0.17573166, "volume": 27725.0}, {"date": "2013-06-20", "close": 0.17573166, "volume": 11096.0}, {"date": "2013-06-21", "close": 0.17573166, "volume": 11096.0}, {"date": "2013-06-24", "close": 0.1802376, "volume": 16645.0}, {"date": "2013-06-26", "close": 0.1802376, "volume": 41885.0}, {"date": "2013-06-27", "close": 0.1802376, "volume": 11096.0}, {"date": "2013-06-28", "close": 0.1802376, "volume": 11096.0}, {"date": "2013-07-02", "close": 0.17573166, "volume": 19146.0}, {"date": "2013-07-03", "close": 0.1802376, "volume": 11096.0}, {"date": "2013-07-08", "close": 0.17122572, "volume": 22193.0}, {"date": "2013-07-10", "close": 0.17122572, "volume": 28429.0}, {"date": "2013-07-12", "close": 0.16671978, "volume": 4860.0}, {"date": "2013-07-15", "close": 0.16671978, "volume": 19275.0}, {"date": "2013-07-16", "close": 0.1802376, "volume": 22193.0}, {"date": "2013-07-24", "close": 0.16671978, "volume": 2918.0}, {"date": "2013-07-25", "close": 0.16671978, "volume": 7401.0}, {"date": "2013-08-07", "close": 0.16671978, "volume": 38061.0}, {"date": "2013-08-08", "close": 0.16671978, "volume": 10020.0}, {"date": "2013-08-12", "close": 0.16221384, "volume": 52754.0}, {"date": "2013-08-14", "close": 0.16221384, "volume": 16645.0}, {"date": "2013-08-16", "close": 0.17573166, "volume": 6380.0}, {"date": "2013-08-19", "close": 0.17573166, "volume": 63860.0}, {"date": "2013-08-20", "close": 0.1802376, "volume": 7435.0}, {"date": "2013-08-30", "close": 0.1802376, "volume": 28296.0}, {"date": "2013-09-11", "close": 0.17573166, "volume": 81700.0}, {"date": "2013-09-12", "close": 0.16671978, "volume": 5245.0}, {"date": "2013-09-23", "close": 0.16671978, "volume": 11096.0}, {"date": "2013-09-27", "close": 0.1577079, "volume": 7465.0}, {"date": "2013-10-02", "close": 0.1577079, "volume": 11096.0}, {"date": "2013-10-09", "close": 0.14869602, "volume": 11096.0}, {"date": "2013-10-10", "close": 0.15320196, "volume": 27075.0}, {"date": "2013-10-11", "close": 0.14419008, "volume": 44386.0}, {"date": "2013-10-15", "close": 0.16671978, "volume": 9039.0}, {"date": "2013-10-21", "close": 0.15320196, "volume": 17200.0}, {"date": "2013-10-31", "close": 0.15320196, "volume": 11651.0}, {"date": "2013-11-12", "close": 0.11715444, "volume": 13316.0}, {"date": "2013-11-13", "close": 0.11715444, "volume": 5548.0}, {"date": "2013-11-14", "close": 0.10814256, "volume": 4993.0}, {"date": "2013-11-25", "close": 0.09065318, "volume": 2096.0}, {"date": "2013-12-02", "close": 0.11450928, "volume": 31514.0}, {"date": "2013-12-04", "close": 0.10496684, "volume": 69194.0}, {"date": "2013-12-05", "close": 0.10496684, "volume": 39822.0}, {"date": "2013-12-06", "close": 0.10496684, "volume": 10480.0}, {"date": "2013-12-09", "close": 0.10019562, "volume": 135189.0}, {"date": "2013-12-10", "close": 0.10973806, "volume": 13668.0}, {"date": "2013-12-11", "close": 0.0954244, "volume": 570569.0}, {"date": "2013-12-12", "close": 0.09065318, "volume": 112381.0}, {"date": "2013-12-16", "close": 0.09065318, "volume": 10480.0}, {"date": "2013-12-20", "close": 0.09065318, "volume": 5240.0}, {"date": "2014-01-02", "close": 0.09065318, "volume": 18182.0}, {"date": "2014-01-06", "close": 0.09065318, "volume": 8384.0}, {"date": "2014-01-08", "close": 0.09065318, "volume": 12120.0}, {"date": "2014-01-21", "close": 0.08588196, "volume": 23837.0}, {"date": "2014-01-23", "close": 0.09065318, "volume": 8490.0}, {"date": "2014-01-24", "close": 0.0954244, "volume": 8384.0}, {"date": "2014-01-28", "close": 0.10496684, "volume": 20959.0}, {"date": "2014-01-29", "close": 0.0954244, "volume": 3144.0}, {"date": "2014-01-30", "close": 0.10973806, "volume": 14357.0}, {"date": "2014-02-04", "close": 0.0954244, "volume": 129.0}, {"date": "2014-02-07", "close": 0.10496684, "volume": 6211.0}, {"date": "2014-02-11", "close": 0.12405172, "volume": 20959.0}, {"date": "2014-02-13", "close": 0.13359416, "volume": 119466.0}, {"date": "2014-02-18", "close": 0.10496684, "volume": 32777.0}, {"date": "2014-02-19", "close": 0.12405172, "volume": 10480.0}, {"date": "2014-02-24", "close": 0.12882294, "volume": 20959.0}, {"date": "2014-02-27", "close": 0.13359416, "volume": 24365.0}, {"date": "2014-02-28", "close": 0.1192805, "volume": 84618.0}, {"date": "2014-03-03", "close": 0.1431366, "volume": 54431.0}, {"date": "2014-03-04", "close": 0.15745026, "volume": 31439.0}, {"date": "2014-03-06", "close": 0.17176392, "volume": 17291.0}, {"date": "2014-03-07", "close": 0.18130636, "volume": 2777.0}, {"date": "2014-03-10", "close": 0.1908488, "volume": 52398.0}, {"date": "2014-03-11", "close": 0.20993368, "volume": 76867.0}, {"date": "2014-03-12", "close": 0.22424734, "volume": 12864.0}, {"date": "2014-03-13", "close": 0.21947612, "volume": 2410.0}, {"date": "2014-03-20", "close": 0.1669927, "volume": 36364.0}, {"date": "2014-03-21", "close": 0.1908488, "volume": 20959.0}, {"date": "2014-03-25", "close": 0.18130636, "volume": 44826.0}, {"date": "2014-03-26", "close": 0.17653514, "volume": 21130.0}, {"date": "2014-03-27", "close": 0.17653514, "volume": 25746.0}, {"date": "2014-03-28", "close": 0.1908488, "volume": 28643.0}, {"date": "2014-04-01", "close": 0.1669927, "volume": 1.0}, {"date": "2014-04-02", "close": 0.1908488, "volume": 23579.0}, {"date": "2014-04-03", "close": 0.1908488, "volume": 10656.0}, {"date": "2014-04-04", "close": 0.1908488, "volume": 838.0}, {"date": "2014-04-10", "close": 0.18607758, "volume": 61083.0}, {"date": "2014-04-11", "close": 0.18607758, "volume": 16684.0}, {"date": "2014-04-14", "close": 0.1669927, "volume": 8729.0}, {"date": "2014-04-16", "close": 0.20039124, "volume": 6351.0}, {"date": "2014-04-17", "close": 0.2147049, "volume": 21729.0}, {"date": "2014-04-23", "close": 0.21947612, "volume": 7336.0}, {"date": "2014-04-24", "close": 0.18607758, "volume": 4757.0}, {"date": "2014-05-14", "close": 0.1908488, "volume": 33910.0}, {"date": "2014-05-27", "close": 0.18607758, "volume": 10480.0}, {"date": "2014-05-28", "close": 0.1908488, "volume": 28923.0}, {"date": "2014-05-29", "close": 0.1908488, "volume": 24060.0}, {"date": "2014-06-05", "close": 0.1669927, "volume": 55089.0}, {"date": "2014-06-06", "close": 0.18607758, "volume": 18268.0}, {"date": "2014-06-10", "close": 0.1431366, "volume": 7174.0}, {"date": "2014-06-12", "close": 0.18130636, "volume": 19177.0}, {"date": "2014-06-16", "close": 0.18130636, "volume": 1782.0}, {"date": "2014-06-17", "close": 0.14790782, "volume": 10480.0}, {"date": "2014-06-18", "close": 0.17176392, "volume": 10480.0}, {"date": "2014-06-19", "close": 0.1908488, "volume": 59704.0}, {"date": "2014-06-23", "close": 0.1908488, "volume": 3173.0}, {"date": "2014-06-24", "close": 0.17176392, "volume": 62877.0}, {"date": "2014-06-26", "close": 0.17176392, "volume": 10872.0}, {"date": "2014-06-27", "close": 0.18130636, "volume": 114227.0}, {"date": "2014-06-30", "close": 0.18130636, "volume": 5240.0}, {"date": "2014-07-01", "close": 0.18130636, "volume": 62877.0}, {"date": "2014-07-02", "close": 0.18130636, "volume": 26448.0}, {"date": "2014-07-03", "close": 0.1908488, "volume": 39413.0}, {"date": "2014-07-08", "close": 0.1957424, "volume": 64370.0}, {"date": "2014-07-09", "close": 0.18595528, "volume": 59715.0}, {"date": "2014-07-15", "close": 0.18595528, "volume": 251.0}, {"date": "2014-07-16", "close": 0.18595528, "volume": 3048.0}, {"date": "2014-07-17", "close": 0.17616816, "volume": 91958.0}, {"date": "2014-07-18", "close": 0.19084884, "volume": 122610.0}, {"date": "2014-07-21", "close": 0.19084884, "volume": 5134.0}, {"date": "2014-07-22", "close": 0.18595528, "volume": 17370.0}, {"date": "2014-07-23", "close": 0.19084884, "volume": 49036.0}, {"date": "2014-07-24", "close": 0.19084884, "volume": 10218.0}, {"date": "2014-07-25", "close": 0.19084884, "volume": 255.0}, {"date": "2014-07-28", "close": 0.19084884, "volume": 4861.0}, {"date": "2014-07-30", "close": 0.18106172, "volume": 44276.0}, {"date": "2014-07-31", "close": 0.18106172, "volume": 255.0}, {"date": "2014-08-04", "close": 0.18106172, "volume": 1124.0}, {"date": "2014-08-06", "close": 0.18106172, "volume": 7663.0}, {"date": "2014-08-07", "close": 0.18106172, "volume": 2044.0}, {"date": "2014-08-13", "close": 0.1957424, "volume": 61305.0}, {"date": "2014-08-19", "close": 0.20552952, "volume": 86415.0}, {"date": "2014-08-20", "close": 0.20552952, "volume": 30653.0}, {"date": "2014-08-21", "close": 0.1957424, "volume": 12261.0}, {"date": "2014-08-22", "close": 0.1957424, "volume": 49632.0}, {"date": "2014-08-26", "close": 0.20063596, "volume": 35506.0}, {"date": "2014-08-27", "close": 0.20063596, "volume": 27076.0}, {"date": "2014-08-28", "close": 0.20063596, "volume": 50885.0}, {"date": "2014-09-04", "close": 0.20063596, "volume": 41817.0}, {"date": "2014-09-05", "close": 0.20552952, "volume": 52143.0}, {"date": "2014-09-11", "close": 0.1957424, "volume": 161604.0}, {"date": "2014-09-12", "close": 0.1957424, "volume": 59237.0}, {"date": "2014-09-18", "close": 0.19084884, "volume": 8302.0}, {"date": "2014-09-19", "close": 0.21531664, "volume": 27076.0}, {"date": "2014-09-22", "close": 0.20552952, "volume": 25748.0}, {"date": "2014-09-23", "close": 0.20552952, "volume": 151639.0}, {"date": "2014-09-24", "close": 0.1957424, "volume": 429135.0}, {"date": "2014-09-25", "close": 0.1957424, "volume": 4117.0}, {"date": "2014-09-26", "close": 0.1957424, "volume": 4057.0}, {"date": "2014-09-30", "close": 0.18595528, "volume": 245731.0}, {"date": "2014-10-01", "close": 0.20063596, "volume": 19413.0}, {"date": "2014-10-02", "close": 0.20063596, "volume": 1022.0}, {"date": "2014-10-06", "close": 0.18595528, "volume": 1405.0}, {"date": "2014-10-07", "close": 0.18106172, "volume": 71485.0}, {"date": "2014-10-08", "close": 0.18595528, "volume": 91995.0}, {"date": "2014-10-16", "close": 0.18595528, "volume": 64499.0}, {"date": "2014-10-17", "close": 0.18595528, "volume": 63660.0}, {"date": "2014-10-23", "close": 0.17616816, "volume": 5491.0}, {"date": "2014-10-24", "close": 0.18595528, "volume": 4888.0}, {"date": "2014-10-28", "close": 0.18595528, "volume": 5329.0}, {"date": "2014-11-06", "close": 0.17616816, "volume": 5313.0}, {"date": "2014-11-10", "close": 0.17616816, "volume": 14305.0}, {"date": "2014-11-11", "close": 0.18595528, "volume": 10070.0}, {"date": "2014-11-12", "close": 0.21042308, "volume": 23296.0}, {"date": "2014-11-19", "close": 0.20552952, "volume": 83610.0}, {"date": "2014-11-24", "close": 0.1957424, "volume": 1.0}, {"date": "2014-11-27", "close": 0.19754, "volume": 2531.0}, {"date": "2014-11-28", "close": 0.177786, "volume": 405.0}, {"date": "2014-12-03", "close": 0.177786, "volume": 2025.0}, {"date": "2014-12-04", "close": 0.177786, "volume": 41000.0}, {"date": "2014-12-05", "close": 0.177786, "volume": 649.0}, {"date": "2014-12-08", "close": 0.158032, "volume": 4050.0}, {"date": "2014-12-09", "close": 0.177786, "volume": 91121.0}, {"date": "2014-12-12", "close": 0.177786, "volume": 16841.0}, {"date": "2014-12-17", "close": 0.187663, "volume": 20466.0}, {"date": "2014-12-19", "close": 0.177786, "volume": 265769.0}, {"date": "2014-12-22", "close": 0.177786, "volume": 4465181.0}, {"date": "2014-12-30", "close": 0.177786, "volume": 4583.0}, {"date": "2014-12-31", "close": 0.207417, "volume": 23286.0}, {"date": "2015-01-02", "close": 0.19754, "volume": 4050.0}, {"date": "2015-01-05", "close": 0.2123555, "volume": 99727.0}, {"date": "2015-01-06", "close": 0.217294, "volume": 60747.0}, {"date": "2015-01-07", "close": 0.217294, "volume": 40498.0}, {"date": "2015-01-08", "close": 0.2123555, "volume": 30374.0}, {"date": "2015-01-09", "close": 0.207417, "volume": 40498.0}, {"date": "2015-01-12", "close": 0.207417, "volume": 84034.0}, {"date": "2015-01-13", "close": 0.207417, "volume": 91121.0}, {"date": "2015-01-14", "close": 0.2321095, "volume": 73909.0}, {"date": "2015-01-15", "close": 0.237048, "volume": 101245.0}, {"date": "2015-01-16", "close": 0.237048, "volume": 50623.0}, {"date": "2015-01-21", "close": 0.237048, "volume": 297693.0}, {"date": "2015-01-22", "close": 0.2518635, "volume": 20249.0}, {"date": "2015-01-23", "close": 0.217294, "volume": 50623.0}, {"date": "2015-01-27", "close": 0.237048, "volume": 30374.0}, {"date": "2015-01-28", "close": 0.227171, "volume": 61728.0}, {"date": "2015-01-30", "close": 0.217294, "volume": 6885.0}, {"date": "2015-02-02", "close": 0.217294, "volume": 17617.0}, {"date": "2015-02-03", "close": 0.227171, "volume": 9112.0}, {"date": "2015-02-04", "close": 0.237048, "volume": 5239.0}, {"date": "2015-02-05", "close": 0.2321095, "volume": 35664.0}, {"date": "2015-02-06", "close": 0.2321095, "volume": 20249.0}, {"date": "2015-02-09", "close": 0.2321095, "volume": 43029.0}, {"date": "2015-02-10", "close": 0.227171, "volume": 280352.0}, {"date": "2015-02-11", "close": 0.237048, "volume": 54410.0}, {"date": "2015-02-12", "close": 0.2419865, "volume": 22274.0}, {"date": "2015-02-13", "close": 0.246925, "volume": 5798.0}, {"date": "2015-02-16", "close": 0.256802, "volume": 20249.0}, {"date": "2015-02-17", "close": 0.246925, "volume": 40498.0}, {"date": "2015-02-18", "close": 0.266679, "volume": 25311.0}, {"date": "2015-02-23", "close": 0.266679, "volume": 30374.0}, {"date": "2015-02-24", "close": 0.266679, "volume": 50623.0}, {"date": "2015-02-25", "close": 0.266679, "volume": 39762.0}, {"date": "2015-02-26", "close": 0.276556, "volume": 44810.0}, {"date": "2015-02-27", "close": 0.276556, "volume": 20249.0}, {"date": "2015-03-02", "close": 0.276556, "volume": 20249.0}, {"date": "2015-03-03", "close": 0.276556, "volume": 16182.0}, {"date": "2015-03-04", "close": 0.286433, "volume": 17212.0}, {"date": "2015-03-05", "close": 0.29631, "volume": 8667.0}, {"date": "2015-03-09", "close": 0.316064, "volume": 16645.0}, {"date": "2015-03-10", "close": 0.316064, "volume": 1590.0}, {"date": "2015-03-11", "close": 0.316064, "volume": 10125.0}, {"date": "2015-03-12", "close": 0.316064, "volume": 5062.0}, {"date": "2015-03-13", "close": 0.306187, "volume": 31794.0}, {"date": "2015-03-16", "close": 0.325941, "volume": 22375.0}, {"date": "2015-03-17", "close": 0.29631, "volume": 69468.0}, {"date": "2015-03-18", "close": 0.3308795, "volume": 27437.0}, {"date": "2015-03-19", "close": 0.325941, "volume": 3037.0}, {"date": "2015-03-20", "close": 0.325941, "volume": 10125.0}, {"date": "2015-03-25", "close": 0.335818, "volume": 103476.0}, {"date": "2015-03-27", "close": 0.335818, "volume": 35841.0}, {"date": "2015-03-31", "close": 0.3012485, "volume": 19743.0}, {"date": "2015-04-01", "close": 0.3407565, "volume": 86059.0}, {"date": "2015-04-07", "close": 0.3308795, "volume": 28349.0}, {"date": "2015-04-08", "close": 0.3407565, "volume": 153893.0}, {"date": "2015-04-17", "close": 0.316064, "volume": 23489.0}, {"date": "2015-04-20", "close": 0.3111255, "volume": 6581.0}, {"date": "2015-04-21", "close": 0.316064, "volume": 20249.0}, {"date": "2015-04-23", "close": 0.316064, "volume": 18302.0}, {"date": "2015-04-24", "close": 0.316064, "volume": 8100.0}, {"date": "2015-04-27", "close": 0.3210025, "volume": 20249.0}, {"date": "2015-04-28", "close": 0.335818, "volume": 14579.0}, {"date": "2015-04-30", "close": 0.335818, "volume": 44953.0}, {"date": "2015-05-04", "close": 0.3407565, "volume": 76946.0}, {"date": "2015-05-05", "close": 0.335818, "volume": 121089.0}, {"date": "2015-05-07", "close": 0.316064, "volume": 2686.0}, {"date": "2015-05-08", "close": 0.316064, "volume": 10125.0}, {"date": "2015-05-11", "close": 0.29631, "volume": 618454.0}, {"date": "2015-05-12", "close": 0.29631, "volume": 35537.0}, {"date": "2015-05-13", "close": 0.29631, "volume": 58216.0}, {"date": "2015-05-14", "close": 0.286433, "volume": 162296.0}, {"date": "2015-05-15", "close": 0.29631, "volume": 122001.0}, {"date": "2015-05-18", "close": 0.3210025, "volume": 10125.0}, {"date": "2015-05-20", "close": 0.29631, "volume": 91121.0}, {"date": "2015-05-26", "close": 0.316064, "volume": 5062.0}, {"date": "2015-05-29", "close": 0.3210025, "volume": 35436.0}, {"date": "2015-06-02", "close": 0.3210025, "volume": 6682.0}, {"date": "2015-06-04", "close": 0.3308795, "volume": 10125.0}, {"date": "2015-06-05", "close": 0.3308795, "volume": 10125.0}, {"date": "2015-06-09", "close": 0.335818, "volume": 134363.0}, {"date": "2015-06-10", "close": 0.335818, "volume": 52435.0}, {"date": "2015-06-11", "close": 0.3407565, "volume": 169376.0}, {"date": "2015-06-12", "close": 0.335818, "volume": 95630.0}, {"date": "2015-06-15", "close": 0.335818, "volume": 70397.0}, {"date": "2015-06-16", "close": 0.335818, "volume": 50736.0}, {"date": "2015-06-17", "close": 0.335818, "volume": 101264.0}, {"date": "2015-06-18", "close": 0.335818, "volume": 101436.0}, {"date": "2015-06-19", "close": 0.335818, "volume": 101443.0}, {"date": "2015-06-22", "close": 0.335818, "volume": 131574.0}, {"date": "2015-06-23", "close": 0.335818, "volume": 3037.0}, {"date": "2015-06-25", "close": 0.345695, "volume": 24582.0}, {"date": "2015-06-26", "close": 0.345695, "volume": 38210.0}, {"date": "2015-06-29", "close": 0.335818, "volume": 2025.0}, {"date": "2015-07-03", "close": 0.345695, "volume": 202785.0}, {"date": "2015-07-06", "close": 0.345695, "volume": 53861.0}, {"date": "2015-07-07", "close": 0.345695, "volume": 28580.0}, {"date": "2015-07-10", "close": 0.29631, "volume": 60747.0}, {"date": "2015-07-13", "close": 0.345695, "volume": 20249.0}, {"date": "2015-07-21", "close": 0.29631, "volume": 31453.0}, {"date": "2015-07-23", "close": 0.29631, "volume": 20249.0}, {"date": "2015-07-24", "close": 0.29631, "volume": 32648.0}, {"date": "2015-07-28", "close": 0.29631, "volume": 40498.0}, {"date": "2015-08-04", "close": 0.3407565, "volume": 91121.0}, {"date": "2015-08-05", "close": 0.335818, "volume": 144288.0}, {"date": "2015-08-07", "close": 0.325941, "volume": 22274.0}, {"date": "2015-08-11", "close": 0.335818, "volume": 127569.0}, {"date": "2015-08-18", "close": 0.335818, "volume": 30744.0}, {"date": "2015-09-11", "close": 0.286433, "volume": 2531.0}, {"date": "2015-09-14", "close": 0.335818, "volume": 50623.0}, {"date": "2015-10-22", "close": 0.335818, "volume": 111370.0}, {"date": "2015-11-03", "close": 0.207417, "volume": 30374.0}, {"date": "2015-11-04", "close": 0.335818, "volume": 101245.0}, {"date": "2015-11-05", "close": 0.335818, "volume": 43535.0}, {"date": "2015-11-06", "close": 0.335818, "volume": 60747.0}, {"date": "2015-11-09", "close": 0.306187, "volume": 911.0}, {"date": "2015-11-10", "close": 0.306187, "volume": 101.0}, {"date": "2015-11-17", "close": 0.306187, "volume": 46573.0}, {"date": "2015-11-26", "close": 0.286433, "volume": 134470.0}, {"date": "2015-11-27", "close": 0.276556, "volume": 12656.0}, {"date": "2015-12-01", "close": 0.276556, "volume": 7593.0}, {"date": "2015-12-08", "close": 0.266679, "volume": 26526.0}, {"date": "2015-12-09", "close": 0.266679, "volume": 51838.0}, {"date": "2015-12-10", "close": 0.266679, "volume": 29159.0}, {"date": "2015-12-22", "close": 0.29631, "volume": 23286.0}, {"date": "2016-01-13", "close": 0.29631, "volume": 93146.0}, {"date": "2016-01-18", "close": 0.29631, "volume": 49302.0}, {"date": "2016-01-20", "close": 0.256802, "volume": 19122.0}, {"date": "2016-02-11", "close": 0.128401, "volume": 152.0}, {"date": "2016-02-12", "close": 0.1629705, "volume": 10125.0}, {"date": "2016-02-15", "close": 0.177786, "volume": 10125.0}, {"date": "2016-02-16", "close": 0.19754, "volume": 10125.0}, {"date": "2016-02-22", "close": 0.217294, "volume": 20249.0}, {"date": "2016-02-24", "close": 0.246925, "volume": 29399.0}, {"date": "2016-02-25", "close": 0.276556, "volume": 25311.0}, {"date": "2016-02-26", "close": 0.276556, "volume": 2531.0}, {"date": "2016-03-01", "close": 0.276556, "volume": 20249.0}, {"date": "2016-03-08", "close": 0.2518635, "volume": 2531.0}, {"date": "2016-03-09", "close": 0.276556, "volume": 20249.0}, {"date": "2016-03-18", "close": 0.276556, "volume": 25311.0}, {"date": "2016-04-06", "close": 0.29631, "volume": 57362.0}, {"date": "2016-04-08", "close": 0.3012485, "volume": 10125.0}, {"date": "2016-04-11", "close": 0.306187, "volume": 49060.0}, {"date": "2016-04-12", "close": 0.306187, "volume": 10125.0}, {"date": "2016-04-13", "close": 0.306187, "volume": 10125.0}, {"date": "2016-04-14", "close": 0.29631, "volume": 10125.0}, {"date": "2016-04-15", "close": 0.29631, "volume": 20249.0}, {"date": "2016-04-18", "close": 0.276556, "volume": 123453.0}, {"date": "2016-04-19", "close": 0.286433, "volume": 101616.0}, {"date": "2016-04-21", "close": 0.276556, "volume": 27472.0}, {"date": "2016-04-22", "close": 0.286433, "volume": 124026.0}, {"date": "2016-04-27", "close": 0.286433, "volume": 2531.0}, {"date": "2016-04-28", "close": 0.29631, "volume": 20249.0}, {"date": "2016-04-29", "close": 0.286433, "volume": 27842.0}, {"date": "2016-05-06", "close": 0.29631, "volume": 153690.0}, {"date": "2016-05-09", "close": 0.286433, "volume": 28551.0}, {"date": "2016-05-25", "close": 0.286433, "volume": 12094.0}, {"date": "2016-05-26", "close": 0.29631, "volume": 93045.0}, {"date": "2016-06-10", "close": 0.2913715, "volume": 1267.0}, {"date": "2016-07-11", "close": 0.246925, "volume": 5568.0}, {"date": "2016-07-14", "close": 0.246925, "volume": 2531.0}, {"date": "2016-07-15", "close": 0.246925, "volume": 11316.0}, {"date": "2016-07-18", "close": 0.246925, "volume": 10125.0}, {"date": "2016-07-19", "close": 0.246925, "volume": 29182.0}, {"date": "2016-07-25", "close": 0.246925, "volume": 5062.0}, {"date": "2016-08-11", "close": 0.217294, "volume": 171.0}, {"date": "2016-08-24", "close": 0.19754, "volume": 456.0}, {"date": "2016-08-29", "close": 0.19754, "volume": 3399.0}, {"date": "2016-08-30", "close": 0.2123555, "volume": 5785.0}, {"date": "2016-09-05", "close": 0.2123555, "volume": 13091.0}, {"date": "2016-09-12", "close": 0.246925, "volume": 32075.0}, {"date": "2016-09-15", "close": 0.246925, "volume": 2126.0}, {"date": "2016-09-29", "close": 0.227171, "volume": 15187.0}, {"date": "2016-09-30", "close": 0.246925, "volume": 100386.0}, {"date": "2016-10-04", "close": 0.227171, "volume": 860.0}, {"date": "2016-10-06", "close": 0.217294, "volume": 18224.0}, {"date": "2016-10-07", "close": 0.207417, "volume": 14174.0}, {"date": "2016-10-13", "close": 0.227171, "volume": 10125.0}, {"date": "2016-10-14", "close": 0.217294, "volume": 25311.0}, {"date": "2016-10-17", "close": 0.217294, "volume": 20249.0}, {"date": "2016-11-15", "close": 0.19754, "volume": 2531.0}, {"date": "2016-12-13", "close": 0.148155, "volume": 10530.0}, {"date": "2016-12-15", "close": 0.207417, "volume": 212447.0}, {"date": "2016-12-16", "close": 0.207417, "volume": 30374.0}, {"date": "2016-12-19", "close": 0.19754, "volume": 75438.0}, {"date": "2016-12-20", "close": 0.19754, "volume": 2632.0}, {"date": "2016-12-22", "close": 0.187663, "volume": 6075.0}, {"date": "2016-12-23", "close": 0.19754, "volume": 20522.0}, {"date": "2016-12-28", "close": 0.19754, "volume": 5062.0}, {"date": "2017-01-09", "close": 0.19754, "volume": 105326.0}, {"date": "2017-02-07", "close": 0.177786, "volume": 79701.0}, {"date": "2017-02-08", "close": 0.19754, "volume": 78800.0}, {"date": "2017-02-09", "close": 0.19754, "volume": 50623.0}, {"date": "2017-02-17", "close": 0.158032, "volume": 111370.0}, {"date": "2017-02-20", "close": 0.177786, "volume": 3037.0}, {"date": "2017-02-21", "close": 0.19754, "volume": 25818.0}, {"date": "2017-03-06", "close": 0.187663, "volume": 13324.0}, {"date": "2017-03-07", "close": 0.19754, "volume": 30374.0}, {"date": "2017-03-14", "close": 0.167909, "volume": 28349.0}, {"date": "2017-03-16", "close": 0.187663, "volume": 73909.0}, {"date": "2017-03-17", "close": 0.1926015, "volume": 67834.0}, {"date": "2017-03-21", "close": 0.187663, "volume": 40498.0}, {"date": "2017-03-23", "close": 0.177786, "volume": 7107421.0}, {"date": "2017-03-27", "close": 0.187663, "volume": 20249.0}, {"date": "2017-03-28", "close": 0.187663, "volume": 5062.0}, {"date": "2017-03-31", "close": 0.1827245, "volume": 2025.0}, {"date": "2017-04-03", "close": 0.187663, "volume": 5371.0}, {"date": "2017-04-04", "close": 0.187663, "volume": 16065.0}, {"date": "2017-04-05", "close": 0.1827245, "volume": 8101.0}, {"date": "2017-04-06", "close": 0.19754, "volume": 32027.0}, {"date": "2017-04-18", "close": 0.207417, "volume": 7593.0}, {"date": "2017-04-19", "close": 0.207417, "volume": 12656.0}, {"date": "2017-04-20", "close": 0.19754, "volume": 8471.0}, {"date": "2017-04-21", "close": 0.19754, "volume": 30374.0}, {"date": "2017-04-26", "close": 0.19754, "volume": 2531.0}, {"date": "2017-05-17", "close": 0.187663, "volume": 13712.0}, {"date": "2017-05-18", "close": 0.19754, "volume": 34380.0}, {"date": "2017-05-19", "close": 0.1827245, "volume": 571.0}, {"date": "2017-05-23", "close": 0.158032, "volume": 9112.0}, {"date": "2017-05-26", "close": 0.177786, "volume": 3277.0}, {"date": "2017-06-09", "close": 0.145, "volume": 6000.0}, {"date": "2017-06-13", "close": 0.15, "volume": 11000.0}, {"date": "2017-06-14", "close": 0.165, "volume": 5925.0}, {"date": "2017-06-16", "close": 0.17, "volume": 66567.0}, {"date": "2017-06-19", "close": 0.17, "volume": 3000.0}, {"date": "2017-06-20", "close": 0.17, "volume": 1050.0}, {"date": "2017-06-21", "close": 0.17, "volume": 20000.0}, {"date": "2017-06-22", "close": 0.16, "volume": 17595.0}, {"date": "2017-06-23", "close": 0.16, "volume": 85904.0}, {"date": "2017-06-26", "close": 0.16, "volume": 41156.0}, {"date": "2017-06-27", "close": 0.17, "volume": 11954.0}, {"date": "2017-06-28", "close": 0.17, "volume": 50000.0}, {"date": "2017-06-29", "close": 0.175, "volume": 34231.0}, {"date": "2017-06-30", "close": 0.18, "volume": 40000.0}, {"date": "2017-07-03", "close": 0.175, "volume": 20600.0}, {"date": "2017-07-04", "close": 0.175, "volume": 26000.0}, {"date": "2017-07-06", "close": 0.18, "volume": 132504.0}, {"date": "2017-07-07", "close": 0.18, "volume": 30000.0}, {"date": "2017-07-10", "close": 0.18, "volume": 833.0}, {"date": "2017-07-11", "close": 0.18, "volume": 12496.0}, {"date": "2017-07-13", "close": 0.18, "volume": 6000.0}, {"date": "2017-07-17", "close": 0.18, "volume": 20600.0}, {"date": "2017-07-20", "close": 0.18, "volume": 19875.0}, {"date": "2017-07-21", "close": 0.18, "volume": 20196.0}, {"date": "2017-07-24", "close": 0.18, "volume": 26367.0}, {"date": "2017-07-25", "close": 0.18, "volume": 15000.0}, {"date": "2017-07-26", "close": 0.18, "volume": 18633.0}, {"date": "2017-07-27", "close": 0.18, "volume": 20000.0}, {"date": "2017-07-28", "close": 0.18, "volume": 32613.0}, {"date": "2017-07-31", "close": 0.18, "volume": 9500.0}, {"date": "2017-08-02", "close": 0.19, "volume": 72500.0}, {"date": "2017-08-16", "close": 0.19, "volume": 38750.0}, {"date": "2017-08-22", "close": 0.18, "volume": 497.0}, {"date": "2017-08-23", "close": 0.18, "volume": 167.0}, {"date": "2017-08-31", "close": 0.18, "volume": 3000.0}, {"date": "2017-09-19", "close": 0.18, "volume": 20496.0}, {"date": "2017-09-22", "close": 0.19, "volume": 24687.0}, {"date": "2017-09-28", "close": 0.18, "volume": 15313.0}, {"date": "2017-10-02", "close": 0.18, "volume": 20000.0}, {"date": "2017-10-05", "close": 0.14, "volume": 1252.0}, {"date": "2017-10-06", "close": 0.155, "volume": 8665.0}, {"date": "2017-10-09", "close": 0.17, "volume": 42670.0}, {"date": "2017-10-10", "close": 0.17, "volume": 8665.0}, {"date": "2017-10-12", "close": 0.17, "volume": 54000.0}, {"date": "2017-10-13", "close": 0.17, "volume": 20000.0}, {"date": "2017-10-23", "close": 0.14, "volume": 3000.0}, {"date": "2017-10-26", "close": 0.16, "volume": 15500.0}, {"date": "2017-10-27", "close": 0.17, "volume": 20000.0}, {"date": "2017-11-13", "close": 0.14, "volume": 7080.0}, {"date": "2017-11-14", "close": 0.165, "volume": 88000.0}, {"date": "2017-11-15", "close": 0.165, "volume": 77065.0}, {"date": "2017-11-16", "close": 0.14, "volume": 13833.0}, {"date": "2017-11-20", "close": 0.14, "volume": 6000.0}, {"date": "2017-11-21", "close": 0.13, "volume": 4000.0}, {"date": "2017-11-22", "close": 0.165, "volume": 6000.0}, {"date": "2017-12-01", "close": 0.16, "volume": 3200.0}, {"date": "2017-12-05", "close": 0.16, "volume": 27690.0}, {"date": "2017-12-06", "close": 0.16, "volume": 4040.0}, {"date": "2017-12-11", "close": 0.16, "volume": 6410.0}, {"date": "2017-12-12", "close": 0.16, "volume": 10750.0}, {"date": "2017-12-14", "close": 0.16, "volume": 140.0}, {"date": "2017-12-19", "close": 0.16, "volume": 22500.0}, {"date": "2018-01-02", "close": 0.16, "volume": 500.0}, {"date": "2018-01-04", "close": 0.165, "volume": 121000.0}, {"date": "2018-01-05", "close": 0.16, "volume": 5625.0}, {"date": "2018-01-08", "close": 0.16, "volume": 3214.0}, {"date": "2018-01-09", "close": 0.165, "volume": 90500.0}, {"date": "2018-01-15", "close": 0.165, "volume": 1135.0}, {"date": "2018-01-17", "close": 0.17, "volume": 70000.0}, {"date": "2018-01-18", "close": 0.17, "volume": 30000.0}, {"date": "2018-01-19", "close": 0.17, "volume": 21563.0}, {"date": "2018-01-23", "close": 0.17, "volume": 8000.0}, {"date": "2018-01-25", "close": 0.175, "volume": 70437.0}, {"date": "2018-01-29", "close": 0.175, "volume": 20000.0}, {"date": "2018-01-31", "close": 0.175, "volume": 7563.0}, {"date": "2018-02-02", "close": 0.16, "volume": 27563.0}, {"date": "2018-02-13", "close": 0.17, "volume": 10000.0}, {"date": "2018-02-15", "close": 0.17, "volume": 56394.0}, {"date": "2018-02-20", "close": 0.17, "volume": 20000.0}, {"date": "2018-02-21", "close": 0.17, "volume": 30000.0}, {"date": "2018-02-22", "close": 0.2, "volume": 130000.0}, {"date": "2018-03-07", "close": 0.2, "volume": 164872.0}, {"date": "2018-03-08", "close": 0.22, "volume": 20000.0}, {"date": "2018-03-09", "close": 0.23, "volume": 73012.0}, {"date": "2018-03-13", "close": 0.195, "volume": 57403.0}, {"date": "2018-03-20", "close": 0.16, "volume": 1013.0}, {"date": "2018-03-22", "close": 0.155, "volume": 4456.0}, {"date": "2018-03-23", "close": 0.155, "volume": 4874.0}, {"date": "2018-03-27", "close": 0.16, "volume": 36930.0}, {"date": "2018-04-24", "close": 0.15, "volume": 2417.0}, {"date": "2018-05-01", "close": 0.15, "volume": 1000.0}, {"date": "2018-05-03", "close": 0.145, "volume": 16609.0}, {"date": "2018-05-04", "close": 0.145, "volume": 193.0}, {"date": "2018-05-10", "close": 0.12, "volume": 4312.0}, {"date": "2018-05-11", "close": 0.13, "volume": 3125.0}, {"date": "2018-05-14", "close": 0.14, "volume": 2500.0}, {"date": "2018-05-15", "close": 0.15, "volume": 20000.0}, {"date": "2018-05-22", "close": 0.145, "volume": 26.0}, {"date": "2018-05-23", "close": 0.14, "volume": 515.0}, {"date": "2018-05-24", "close": 0.15, "volume": 10000.0}, {"date": "2018-05-28", "close": 0.15, "volume": 1417.0}, {"date": "2018-05-30", "close": 0.16, "volume": 20000.0}, {"date": "2018-06-12", "close": 0.15, "volume": 6249.0}, {"date": "2018-06-13", "close": 0.15, "volume": 547.0}, {"date": "2018-06-14", "close": 0.15, "volume": 539.0}, {"date": "2018-06-15", "close": 0.15, "volume": 521.0}, {"date": "2018-06-18", "close": 0.15, "volume": 3247.0}, {"date": "2018-06-19", "close": 0.15, "volume": 3000.0}, {"date": "2018-06-21", "close": 0.15, "volume": 25000.0}, {"date": "2018-06-26", "close": 0.15, "volume": 2000.0}, {"date": "2018-07-05", "close": 0.15, "volume": 9561.0}, {"date": "2018-07-06", "close": 0.15, "volume": 9000.0}, {"date": "2018-07-13", "close": 0.15, "volume": 2200.0}, {"date": "2018-07-31", "close": 0.15, "volume": 8775.0}, {"date": "2018-08-03", "close": 0.165, "volume": 17.0}, {"date": "2018-08-06", "close": 0.17, "volume": 283.0}, {"date": "2018-08-07", "close": 0.16, "volume": 33513.0}, {"date": "2018-08-29", "close": 0.105, "volume": 13282.0}, {"date": "2018-08-30", "close": 0.12, "volume": 29501.0}, {"date": "2018-08-31", "close": 0.13, "volume": 20000.0}, {"date": "2018-09-25", "close": 0.16, "volume": 20000.0}, {"date": "2018-10-11", "close": 0.12, "volume": 4501.0}, {"date": "2018-10-15", "close": 0.12, "volume": 3478.0}, {"date": "2018-10-16", "close": 0.14, "volume": 10000.0}, {"date": "2018-10-18", "close": 0.155, "volume": 10000.0}, {"date": "2018-11-16", "close": 0.1, "volume": 253936.0}, {"date": "2018-11-30", "close": 0.073, "volume": 194707.0}, {"date": "2018-12-05", "close": 0.075, "volume": 7352.0}, {"date": "2018-12-06", "close": 0.076, "volume": 12968.0}, {"date": "2018-12-07", "close": 0.079, "volume": 7402.0}, {"date": "2018-12-18", "close": 0.061, "volume": 680.0}, {"date": "2019-01-03", "close": 0.07, "volume": 10000.0}, {"date": "2019-01-04", "close": 0.075, "volume": 10000.0}, {"date": "2019-01-09", "close": 0.079, "volume": 197.0}, {"date": "2019-01-10", "close": 0.078, "volume": 173.0}, {"date": "2019-02-12", "close": 0.072, "volume": 6940.0}, {"date": "2019-02-13", "close": 0.072, "volume": 8300.0}, {"date": "2019-02-19", "close": 0.08, "volume": 11087.0}, {"date": "2019-03-01", "close": 0.09, "volume": 30000.0}, {"date": "2019-03-04", "close": 0.09, "volume": 17549.0}, {"date": "2019-03-06", "close": 0.09, "volume": 2989.0}, {"date": "2019-03-08", "close": 0.1, "volume": 40000.0}, {"date": "2019-03-12", "close": 0.1, "volume": 40000.0}, {"date": "2019-03-13", "close": 0.093, "volume": 29361.0}, {"date": "2019-03-15", "close": 0.1, "volume": 30000.0}, {"date": "2019-03-19", "close": 0.1, "volume": 263626.0}, {"date": "2019-03-20", "close": 0.1, "volume": 10000.0}, {"date": "2019-03-21", "close": 0.11, "volume": 20000.0}, {"date": "2019-03-22", "close": 0.11, "volume": 40000.0}, {"date": "2019-03-25", "close": 0.11, "volume": 84061.0}, {"date": "2019-03-26", "close": 0.105, "volume": 3727.0}, {"date": "2019-03-27", "close": 0.11, "volume": 70000.0}, {"date": "2019-03-29", "close": 0.11, "volume": 58725.0}, {"date": "2019-04-18", "close": 0.09, "volume": 1000.0}, {"date": "2019-04-23", "close": 0.1, "volume": 238232.0}, {"date": "2019-04-24", "close": 0.1, "volume": 90000.0}, {"date": "2019-04-26", "close": 0.1, "volume": 86748.0}, {"date": "2019-05-02", "close": 0.11, "volume": 118000.0}, {"date": "2019-05-06", "close": 0.11, "volume": 60000.0}, {"date": "2019-05-08", "close": 0.11, "volume": 11250.0}, {"date": "2019-05-13", "close": 0.11, "volume": 500.0}, {"date": "2019-05-20", "close": 0.12, "volume": 11208.0}, {"date": "2019-05-27", "close": 0.115, "volume": 44263.0}, {"date": "2019-05-28", "close": 0.1, "volume": 19235.0}, {"date": "2019-05-29", "close": 0.12, "volume": 98923.0}, {"date": "2019-05-31", "close": 0.105, "volume": 4442.0}, {"date": "2019-06-03", "close": 0.105, "volume": 4148.0}, {"date": "2019-06-04", "close": 0.105, "volume": 5000.0}, {"date": "2019-06-05", "close": 0.1, "volume": 1000.0}, {"date": "2019-06-26", "close": 0.1, "volume": 400.0}, {"date": "2019-06-28", "close": 0.105, "volume": 13000.0}, {"date": "2019-07-05", "close": 0.11, "volume": 27961.0}, {"date": "2019-07-10", "close": 0.1, "volume": 28505.0}, {"date": "2019-07-15", "close": 0.1, "volume": 11727.0}, {"date": "2019-08-20", "close": 0.1, "volume": 19298.0}, {"date": "2019-08-21", "close": 0.1, "volume": 18045.0}, {"date": "2019-08-26", "close": 0.1, "volume": 1366.0}, {"date": "2019-08-27", "close": 0.1, "volume": 41366.0}, {"date": "2019-08-28", "close": 0.1, "volume": 327.0}, {"date": "2019-08-29", "close": 0.1, "volume": 890.0}, {"date": "2019-09-05", "close": 0.1, "volume": 1350.0}, {"date": "2019-09-06", "close": 0.1, "volume": 1350.0}, {"date": "2019-09-13", "close": 0.1, "volume": 2500.0}, {"date": "2019-09-19", "close": 0.1, "volume": 10000.0}, {"date": "2019-10-31", "close": 0.065, "volume": 35168.0}, {"date": "2019-11-01", "close": 0.07, "volume": 10000.0}, {"date": "2019-11-04", "close": 0.075, "volume": 15000.0}, {"date": "2019-11-14", "close": 0.08, "volume": 18974.0}, {"date": "2019-11-22", "close": 0.09, "volume": 10000.0}, {"date": "2019-11-25", "close": 0.094, "volume": 981.0}, {"date": "2019-11-26", "close": 0.1, "volume": 19019.0}, {"date": "2019-12-18", "close": 0.093, "volume": 9584.0}, {"date": "2020-01-23", "close": 0.093, "volume": 164.0}, {"date": "2020-02-26", "close": 0.093, "volume": 252.0}, {"date": "2020-05-25", "close": 0.089, "volume": 1012.0}, {"date": "2020-06-04", "close": 0.09, "volume": 21501.0}, {"date": "2020-06-09", "close": 0.09, "volume": 5600.0}, {"date": "2020-06-10", "close": 0.09, "volume": 260.0}, {"date": "2020-07-15", "close": 0.065, "volume": 10139.0}, {"date": "2020-07-16", "close": 0.06, "volume": 26500.0}, {"date": "2020-09-01", "close": 0.048, "volume": 2000.0}, {"date": "2020-09-07", "close": 0.056, "volume": 16500.0}, {"date": "2020-09-09", "close": 0.06, "volume": 36500.0}, {"date": "2020-09-11", "close": 0.062, "volume": 1500.0}, {"date": "2020-09-15", "close": 0.061, "volume": 16119.0}, {"date": "2020-09-16", "close": 0.062, "volume": 12417.0}, {"date": "2020-09-18", "close": 0.062, "volume": 91045.0}, {"date": "2020-09-30", "close": 0.062, "volume": 400.0}, {"date": "2020-10-06", "close": 0.062, "volume": 1800.0}, {"date": "2020-10-08", "close": 0.062, "volume": 30000.0}, {"date": "2020-10-12", "close": 0.062, "volume": 5000.0}, {"date": "2020-10-28", "close": 0.062, "volume": 20000.0}, {"date": "2020-11-13", "close": 0.062, "volume": 3200.0}, {"date": "2020-11-19", "close": 0.062, "volume": 6727.0}, {"date": "2020-12-23", "close": 0.062, "volume": 8000.0}, {"date": "2021-01-07", "close": 0.062, "volume": 5000.0}, {"date": "2021-01-19", "close": 0.064, "volume": 11001.0}, {"date": "2021-01-20", "close": 0.061, "volume": 14724.0}, {"date": "2021-01-22", "close": 0.061, "volume": 15276.0}, {"date": "2021-02-08", "close": 0.065, "volume": 7300.0}, {"date": "2021-02-11", "close": 0.065, "volume": 1850.0}, {"date": "2021-02-25", "close": 0.062, "volume": 6349.0}, {"date": "2021-03-24", "close": 0.04, "volume": 1780.0}, {"date": "2021-03-25", "close": 0.05, "volume": 10000.0}, {"date": "2021-03-26", "close": 0.06, "volume": 10000.0}, {"date": "2021-03-30", "close": 0.058, "volume": 3500.0}, {"date": "2021-03-31", "close": 0.07, "volume": 20000.0}, {"date": "2021-04-01", "close": 0.08, "volume": 10000.0}, {"date": "2021-04-19", "close": 0.082, "volume": 5973.0}, {"date": "2021-05-14", "close": 0.08, "volume": 2537.0}, {"date": "2021-05-31", "close": 0.07, "volume": 10000.0}, {"date": "2021-06-08", "close": 0.06, "volume": 5622.0}, {"date": "2021-06-11", "close": 0.06, "volume": 100.0}, {"date": "2021-06-23", "close": 0.06, "volume": 16531.0}, {"date": "2021-06-24", "close": 0.06, "volume": 2947.0}, {"date": "2021-06-30", "close": 0.048, "volume": 27191.0}, {"date": "2021-07-01", "close": 0.048, "volume": 10000.0}, {"date": "2021-07-02", "close": 0.049, "volume": 9238.0}, {"date": "2021-07-05", "close": 0.048, "volume": 2867.0}, {"date": "2021-07-09", "close": 0.049, "volume": 349.0}, {"date": "2021-07-12", "close": 0.049, "volume": 7875.0}, {"date": "2021-07-28", "close": 0.052, "volume": 23230.0}, {"date": "2021-08-30", "close": 0.05, "volume": 41000.0}, {"date": "2021-09-15", "close": 0.051, "volume": 23516.0}, {"date": "2021-10-11", "close": 0.051, "volume": 51.0}, {"date": "2021-10-18", "close": 0.044, "volume": 17249.0}, {"date": "2021-10-28", "close": 0.052, "volume": 20000.0}, {"date": "2021-10-29", "close": 0.052, "volume": 20000.0}, {"date": "2021-11-01", "close": 0.053, "volume": 10000.0}, {"date": "2021-11-11", "close": 0.052, "volume": 3237.0}, {"date": "2021-11-16", "close": 0.052, "volume": 840.0}, {"date": "2021-11-23", "close": 0.053, "volume": 10000.0}, {"date": "2021-11-24", "close": 0.054, "volume": 10000.0}, {"date": "2021-11-26", "close": 0.055, "volume": 20127.0}, {"date": "2021-11-30", "close": 0.055, "volume": 522.0}, {"date": "2021-12-03", "close": 0.055, "volume": 19351.0}, {"date": "2021-12-06", "close": 0.056, "volume": 517.0}, {"date": "2021-12-07", "close": 0.053, "volume": 191.0}, {"date": "2021-12-30", "close": 0.053, "volume": 2000.0}, {"date": "2022-01-24", "close": 0.059, "volume": 1000.0}, {"date": "2022-01-27", "close": 0.06, "volume": 1099.0}, {"date": "2022-03-28", "close": 0.059, "volume": 3000.0}, {"date": "2022-04-08", "close": 0.059, "volume": 3677.0}, {"date": "2022-04-21", "close": 0.058, "volume": 15112.0}, {"date": "2022-04-22", "close": 0.054, "volume": 642.0}, {"date": "2022-04-26", "close": 0.053, "volume": 22457.0}, {"date": "2022-05-03", "close": 0.04, "volume": 42432.0}, {"date": "2022-05-10", "close": 0.04, "volume": 12504.0}, {"date": "2022-05-25", "close": 0.042, "volume": 10000.0}, {"date": "2022-05-27", "close": 0.035, "volume": 50122.0}, {"date": "2022-05-30", "close": 0.04, "volume": 40000.0}, {"date": "2022-05-31", "close": 0.042, "volume": 20000.0}, {"date": "2022-06-01", "close": 0.042, "volume": 2515.0}, {"date": "2022-06-02", "close": 0.045, "volume": 20000.0}, {"date": "2022-06-03", "close": 0.047, "volume": 12118.0}, {"date": "2022-06-07", "close": 0.047, "volume": 7882.0}, {"date": "2022-06-09", "close": 0.05, "volume": 20000.0}, {"date": "2022-06-27", "close": 0.051, "volume": 3007.0}, {"date": "2022-06-28", "close": 0.05, "volume": 11673.0}, {"date": "2022-06-30", "close": 0.05, "volume": 1000.0}, {"date": "2022-07-04", "close": 0.05, "volume": 6106.0}, {"date": "2022-07-22", "close": 0.05, "volume": 3000.0}, {"date": "2022-08-04", "close": 0.05, "volume": 500.0}, {"date": "2022-08-10", "close": 0.05, "volume": 6000.0}, {"date": "2022-09-27", "close": 0.051, "volume": 441.0}, {"date": "2022-11-11", "close": 0.052, "volume": 479.0}, {"date": "2022-11-14", "close": 0.04, "volume": 1721.0}, {"date": "2022-11-15", "close": 0.04, "volume": 92527.0}, {"date": "2022-11-16", "close": 0.045, "volume": 20000.0}, {"date": "2022-11-17", "close": 0.05, "volume": 20000.0}, {"date": "2022-11-28", "close": 0.042, "volume": 26500.0}, {"date": "2023-01-10", "close": 0.042, "volume": 10500.0}, {"date": "2023-02-03", "close": 0.042, "volume": 2927.0}, {"date": "2023-03-31", "close": 0.043, "volume": 22735.0}, {"date": "2023-04-03", "close": 0.045, "volume": 20000.0}, {"date": "2023-04-04", "close": 0.046, "volume": 15943.0}, {"date": "2023-04-05", "close": 0.046, "volume": 8087.0}, {"date": "2023-04-06", "close": 0.046, "volume": 8460.0}, {"date": "2023-05-02", "close": 0.047, "volume": 5600.0}, {"date": "2023-05-11", "close": 0.053, "volume": 14075.0}, {"date": "2023-05-22", "close": 0.05, "volume": 393.0}, {"date": "2023-06-01", "close": 0.052, "volume": 6962.0}, {"date": "2023-06-08", "close": 0.052, "volume": 5727.0}, {"date": "2023-06-16", "close": 0.053, "volume": 186.0}, {"date": "2023-06-19", "close": 0.053, "volume": 186.0}, {"date": "2023-06-26", "close": 0.055, "volume": 6847.0}, {"date": "2023-06-27", "close": 0.062, "volume": 2500.0}, {"date": "2023-07-05", "close": 0.063, "volume": 397.0}, {"date": "2023-07-06", "close": 0.062, "volume": 473.0}, {"date": "2023-07-07", "close": 0.062, "volume": 5.0}, {"date": "2023-07-12", "close": 0.063, "volume": 5.0}, {"date": "2023-07-28", "close": 0.066, "volume": 3000.0}, {"date": "2023-08-30", "close": 0.076, "volume": 3009.0}, {"date": "2023-08-31", "close": 0.077, "volume": 512.0}, {"date": "2023-09-05", "close": 0.08, "volume": 10122.0}, {"date": "2023-09-07", "close": 0.081, "volume": 3879.0}, {"date": "2023-09-08", "close": 0.051, "volume": 2621.0}, {"date": "2023-09-14", "close": 0.052, "volume": 15000.0}, {"date": "2023-09-20", "close": 0.053, "volume": 3.0}, {"date": "2023-09-26", "close": 0.052, "volume": 3.0}, {"date": "2023-10-03", "close": 0.051, "volume": 2.0}, {"date": "2023-10-10", "close": 0.05, "volume": 2.0}, {"date": "2023-10-25", "close": 0.047, "volume": 10305.0}, {"date": "2023-10-26", "close": 0.045, "volume": 2700.0}, {"date": "2023-11-17", "close": 0.045, "volume": 655.0}, {"date": "2023-11-20", "close": 0.045, "volume": 6845.0}, {"date": "2023-12-04", "close": 0.045, "volume": 12.0}, {"date": "2023-12-29", "close": 0.045, "volume": 280.0}, {"date": "2024-01-03", "close": 0.046, "volume": 1016.0}, {"date": "2024-01-09", "close": 0.046, "volume": 1118.0}, {"date": "2024-04-08", "close": 0.046, "volume": 22.0}, {"date": "2024-04-12", "close": 0.046, "volume": 824.0}, {"date": "2024-04-18", "close": 0.049, "volume": 8500.0}, {"date": "2024-04-19", "close": 0.049, "volume": 15810.0}, {"date": "2024-04-22", "close": 0.049, "volume": 6400.0}, {"date": "2024-04-26", "close": 0.049, "volume": 2134.0}, {"date": "2024-05-07", "close": 0.04, "volume": 16000.0}, {"date": "2024-05-15", "close": 0.04, "volume": 25.0}, {"date": "2024-05-30", "close": 0.034, "volume": 870.0}, {"date": "2024-06-03", "close": 0.034, "volume": 12.0}, {"date": "2024-06-06", "close": 0.034, "volume": 3500.0}, {"date": "2024-06-12", "close": 0.035, "volume": 29.0}, {"date": "2024-06-18", "close": 0.03, "volume": 11200.0}, {"date": "2024-07-01", "close": 0.029, "volume": 17275.0}, {"date": "2024-07-10", "close": 0.029, "volume": 18965.0}, {"date": "2024-07-16", "close": 0.028, "volume": 17858.0}, {"date": "2024-07-23", "close": 0.028, "volume": 6.0}, {"date": "2024-08-26", "close": 0.028, "volume": 789.0}, {"date": "2024-09-09", "close": 0.03, "volume": 14900.0}, {"date": "2024-09-10", "close": 0.03, "volume": 5100.0}, {"date": "2024-09-16", "close": 0.03, "volume": 738.0}, {"date": "2024-09-20", "close": 0.03, "volume": 982.0}, {"date": "2024-10-22", "close": 0.02, "volume": 35000.0}, {"date": "2024-10-23", "close": 0.02, "volume": 25000.0}, {"date": "2024-11-07", "close": 0.02, "volume": 25000.0}, {"date": "2024-11-13", "close": 0.02, "volume": 360.0}, {"date": "2024-12-05", "close": 0.005, "volume": 3167.0}, {"date": "2024-12-30", "close": 0.005, "volume": 965.0}, {"date": "2025-03-13", "close": 0.003, "volume": 105.0}, {"date": "2025-04-02", "close": 0.004, "volume": 28200.0}, {"date": "2025-04-14", "close": 0.004, "volume": 5727.0}, {"date": "2025-05-05", "close": 0.006, "volume": 94.0}, {"date": "2025-05-15", "close": 0.006, "volume": 3311.0}, {"date": "2025-05-22", "close": 0.006, "volume": 204.0}, {"date": "2025-06-16", "close": 0.006, "volume": 100000.0}, {"date": "2025-06-19", "close": 0.004, "volume": 91846.0}, {"date": "2025-06-20", "close": 0.003, "volume": 79842.0}, {"date": "2025-06-30", "close": 0.003, "volume": 143870.0}, {"date": "2025-08-08", "close": 0.004, "volume": 30000.0}, {"date": "2025-09-03", "close": 0.006, "volume": 1.0}, {"date": "2025-09-08", "close": 0.006, "volume": 100000.0}, {"date": "2025-09-16", "close": 0.007, "volume": 30000.0}, {"date": "2025-10-17", "close": 0.007, "volume": 8803.0}, {"date": "2025-10-22", "close": 0.35, "volume": 948940.0}, {"date": "2025-11-03", "close": 0.1, "volume": 1103838.0}, {"date": "2025-11-04", "close": 0.093, "volume": 2133404.0}, {"date": "2025-11-05", "close": 0.079, "volume": 112502.0}, {"date": "2025-11-06", "close": 0.079, "volume": 22961.0}, {"date": "2025-11-07", "close": 0.072, "volume": 60917.0}, {"date": "2025-11-10", "close": 0.074, "volume": 20843.0}, {"date": "2025-11-12", "close": 0.059, "volume": 61737.0}, {"date": "2025-11-13", "close": 0.06, "volume": 9000.0}, {"date": "2025-11-14", "close": 0.06, "volume": 10347.0}, {"date": "2025-11-17", "close": 0.057, "volume": 13333.0}, {"date": "2025-11-18", "close": 0.058, "volume": 14472.0}, {"date": "2025-11-19", "close": 0.049, "volume": 62021.0}, {"date": "2025-11-24", "close": 0.048, "volume": 309.0}, {"date": "2025-11-25", "close": 0.045, "volume": 73786.0}, {"date": "2025-11-26", "close": 0.044, "volume": 11612.0}, {"date": "2025-11-27", "close": 0.04, "volume": 94200.0}, {"date": "2025-12-03", "close": 0.04, "volume": 3.0}, {"date": "2025-12-04", "close": 0.054, "volume": 14557.0}, {"date": "2025-12-05", "close": 0.054, "volume": 86372.0}, {"date": "2025-12-08", "close": 0.055, "volume": 10000.0}, {"date": "2025-12-09", "close": 0.055, "volume": 51997.0}, {"date": "2025-12-11", "close": 0.048, "volume": 31114.0}, {"date": "2025-12-15", "close": 0.049, "volume": 434.0}, {"date": "2025-12-16", "close": 0.049, "volume": 10020.0}, {"date": "2025-12-17", "close": 0.049, "volume": 10866.0}, {"date": "2025-12-18", "close": 0.049, "volume": 8562.0}, {"date": "2025-12-19", "close": 0.048, "volume": 7873.0}, {"date": "2025-12-22", "close": 0.048, "volume": 1079.0}, {"date": "2025-12-23", "close": 0.048, "volume": 9.0}, {"date": "2025-12-24", "close": 0.048, "volume": 1085.0}, {"date": "2025-12-29", "close": 0.046, "volume": 3088.0}, {"date": "2025-12-30", "close": 0.05, "volume": 20197.0}, {"date": "2025-12-31", "close": 0.055, "volume": 22136.0}, {"date": "2026-01-02", "close": 0.06, "volume": 17612.0}, {"date": "2026-01-05", "close": 0.065, "volume": 10000.0}, {"date": "2026-01-06", "close": 0.073, "volume": 31956.0}, {"date": "2026-01-07", "close": 0.074, "volume": 55501.0}, {"date": "2026-01-08", "close": 0.066, "volume": 72027.0}, {"date": "2026-01-09", "close": 0.075, "volume": 11318.0}, {"date": "2026-01-12", "close": 0.08, "volume": 39336.0}, {"date": "2026-01-13", "close": 0.072, "volume": 68033.0}, {"date": "2026-01-14", "close": 0.07, "volume": 38873.0}, {"date": "2026-01-15", "close": 0.065, "volume": 9394.0}, {"date": "2026-01-16", "close": 0.066, "volume": 25295.0}, {"date": "2026-01-19", "close": 0.07, "volume": 53539.0}, {"date": "2026-01-20", "close": 0.063, "volume": 10029.0}, {"date": "2026-01-21", "close": 0.068, "volume": 11444.0}, {"date": "2026-01-22", "close": 0.059, "volume": 24235.0}, {"date": "2026-01-23", "close": 0.065, "volume": 10423.0}, {"date": "2026-01-27", "close": 0.069, "volume": 123913.0}, {"date": "2026-01-28", "close": 0.07, "volume": 10000.0}, {"date": "2026-01-30", "close": 0.061, "volume": 32818.0}, {"date": "2026-02-02", "close": 0.06, "volume": 197.0}, {"date": "2026-02-03", "close": 0.063, "volume": 40039.0}, {"date": "2026-02-04", "close": 0.068, "volume": 54973.0}, {"date": "2026-02-05", "close": 0.068, "volume": 670.0}, {"date": "2026-02-06", "close": 0.068, "volume": 1623.0}, {"date": "2026-02-09", "close": 0.067, "volume": 10382.0}, {"date": "2026-02-10", "close": 0.067, "volume": 390.0}, {"date": "2026-02-11", "close": 0.067, "volume": 10553.0}, {"date": "2026-02-12", "close": 0.068, "volume": 18821.0}, {"date": "2026-02-13", "close": 0.068, "volume": 917.0}, {"date": "2026-02-16", "close": 0.068, "volume": 91.0}, {"date": "2026-02-17", "close": 0.068, "volume": 4188.0}, {"date": "2026-02-19", "close": 0.062, "volume": 16414.0}, {"date": "2026-02-20", "close": 0.055, "volume": 4173.0}, {"date": "2026-02-23", "close": 0.052, "volume": 27364.0}, {"date": "2026-02-24", "close": 0.058, "volume": 10933.0}, {"date": "2026-02-25", "close": 0.06, "volume": 13242.0}, {"date": "2026-02-26", "close": 0.06, "volume": 1924.0}, {"date": "2026-02-27", "close": 0.063, "volume": 5035.0}, {"date": "2026-03-02", "close": 0.065, "volume": 17968.0}, {"date": "2026-03-04", "close": 0.062, "volume": 38901.0}, {"date": "2026-03-05", "close": 0.063, "volume": 38167.0}, {"date": "2026-03-06", "close": 0.058, "volume": 2000.0}, {"date": "2026-03-10", "close": 0.058, "volume": 2494.0}, {"date": "2026-03-11", "close": 0.058, "volume": 17559.0}, {"date": "2026-03-12", "close": 0.061, "volume": 40000.0}, {"date": "2026-03-13", "close": 0.063, "volume": 26204.0}, {"date": "2026-03-16", "close": 0.064, "volume": 11934.0}, {"date": "2026-03-17", "close": 0.064, "volume": 2439.0}, {"date": "2026-03-19", "close": 0.063, "volume": 53043.0}, {"date": "2026-03-20", "close": 0.052, "volume": 742.0}, {"date": "2026-03-24", "close": 0.05, "volume": 32246.0}, {"date": "2026-03-27", "close": 0.051, "volume": 25039.0}, {"date": "2026-04-01", "close": 0.054, "volume": 10961.0}, {"date": "2026-04-02", "close": 0.054, "volume": 9415.0}, {"date": "2026-04-07", "close": 0.054, "volume": 955.0}, {"date": "2026-04-08", "close": 0.058, "volume": 152660.0}, {"date": "2026-04-09", "close": 0.06, "volume": 3000.0}, {"date": "2026-04-13", "close": 0.063, "volume": 7412.0}, {"date": "2026-04-14", "close": 0.063, "volume": 3540.0}, {"date": "2026-04-15", "close": 0.065, "volume": 3750.0}, {"date": "2026-04-16", "close": 0.069, "volume": 10801.0}, {"date": "2026-04-17", "close": 0.07, "volume": 94738.0}, {"date": "2026-04-20", "close": 0.069, "volume": 814.0}, {"date": "2026-04-22", "close": 0.067, "volume": 2739.0}, {"date": "2026-04-23", "close": 0.065, "volume": 4584.0}, {"date": "2026-04-24", "close": 0.064, "volume": 410.0}, {"date": "2026-04-27", "close": 0.057, "volume": 3920.0}, {"date": "2026-05-01", "close": 0.056, "volume": 76196.0}, {"date": "2026-05-04", "close": 0.054, "volume": 64334.0}, {"date": "2026-05-05", "close": 0.053, "volume": 40.0}, {"date": "2026-05-06", "close": 0.052, "volume": 305.0}, {"date": "2026-05-11", "close": 0.058, "volume": 4626.0}, {"date": "2026-05-13", "close": 0.061, "volume": 5000.0}, {"date": "2026-05-15", "close": 0.062, "volume": 9308.0}, {"date": "2026-05-22", "close": 0.063, "volume": 13372.0}, {"date": "2026-05-26", "close": 0.064, "volume": 32.0}, {"date": "2026-05-29", "close": 0.064, "volume": 10001.0}, {"date": "2026-06-01", "close": 0.065, "volume": 1062.0}, {"date": "2026-06-03", "close": 0.064, "volume": 32189.0}, {"date": "2026-06-04", "close": 0.065, "volume": 106984.0}, {"date": "2026-06-05", "close": 0.064, "volume": 154.0}, {"date": "2026-06-09", "close": 0.061, "volume": 15101.0}, {"date": "2026-06-10", "close": 0.063, "volume": 16329.0}, {"date": "2026-06-12", "close": 0.06, "volume": 1.0}, {"date": "2026-06-15", "close": 0.058, "volume": 625.0}, {"date": "2026-06-16", "close": 0.06, "volume": 13984.0}, {"date": "2026-06-19", "close": 0.063, "volume": 87147.0}, {"date": "2026-06-22", "close": 0.06, "volume": 773.0}, {"date": "2026-06-24", "close": 0.059, "volume": 657.0}, {"date": "2026-06-25", "close": 0.062, "volume": 34800.0}, {"date": "2026-06-30", "close": 0.065, "volume": 14636.0}, {"date": "2026-07-03", "close": 0.065, "volume": 636.0}, {"date": "2026-07-06", "close": 0.065, "volume": 15524.0}, {"date": "2026-07-09", "close": 0.065, "volume": 10000.0}, {"date": "2026-07-10", "close": 0.065, "volume": 1538.0}, {"date": "2026-07-13", "close": 0.065, "volume": 878.0}, {"date": "2026-07-15", "close": 0.065, "volume": 55.0}, {"date": "2026-07-16", "close": 0.067, "volume": 67360.0}, {"date": "2026-07-17", "close": 0.069, "volume": 14920.0}, {"date": "2026-07-20", "close": 0.07, "volume": 17058.0}, {"date": "2026-07-22", "close": 0.07, "volume": 30790.0}, {"date": "2026-07-28", "close": 0.07, "volume": 597.0}, {"date": "2026-07-30", "close": 0.07, "volume": 141.0}, {"date": "2026-07-31", "close": 0.07, "volume": 38.0}, {"date": "2026-08-11", "close": 0.07, "volume": 563.0}, {"date": "2026-08-14", "close": 0.07, "volume": 143.0}, {"date": "2026-08-17", "close": 0.07, "volume": 237.0}, {"date": "2026-08-18", "close": 0.07, "volume": 500.0}, {"date": "2026-08-24", "close": 0.07, "volume": 1040.0}, {"date": "2026-08-25", "close": 0.07, "volume": 14273.0}, {"date": "2026-08-26", "close": 0.069, "volume": 569.0}, {"date": "2026-08-28", "close": 0.06, "volume": 34.0}, {"date": "2026-09-01", "close": 0.058, "volume": 14.0}, {"date": "2026-09-07", "close": 0.058, "volume": 1845.0}, {"date": "2026-09-10", "close": 0.054, "volume": 4812.0}, {"date": "2026-09-11", "close": 0.053, "volume": 38.0}, {"date": "2026-09-14", "close": 0.051, "volume": 3873.0}, {"date": "2026-09-15", "close": 0.051, "volume": 32.0}], "refreshing": true}