{"ticker": "CLX", "overview": {"name": "CTI Logistics Limited", "country": "Australia", "industry": "Transportation"}, "description": "CTI Logistics Limited trades as CLX on the ASX and is registered in Australia, classified under Transportation. Provision of transport, warehousing, security services and investment. Privy Trades holds 89 insider filings for the company, from August 2015 to September 2015. Across those, 7 insiders disclosed 11 sales totalling $7.70M. We also hold 172 ASX director and substantial-holder notices naming 2 distinct holders.", "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": "CLX", "has_prices": true, "as_of": "2026-09-18", "last": 2.95, "prev_close": 2.95, "change": 0.0, "change_pct": 0.0, "session_volume": 79865.0, "vwap_5": 2.8476472757740123, "vwap_20": 2.8968528488774106, "vwap_60": 2.757084387512968, "vwap_250": 2.2288523014856887, "high_52w": 3.03, "low_52w": 1.71, "avg_volume_20": 59222.45, "sessions": 400, "market_cap": {"value": 238651315.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145280", "src": "ASX", "ticker": "CLX", "cik": "", "company": "CTI Logistics Limited", "company_raw": "CTI Logistics 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": "Boardroom paperwork: A director changes a holding in CLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145280", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49844}, {"id": "ASX3Y-03079536-1", "src": "ASX", "ticker": "CLX", "cik": "", "company": "CTI Logistics Limited", "company_raw": "CTI Logistics Limited", "who": "Owen Roy Venter", "who_key": "Owen Roy Venter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Owen Roy Venter and CLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03079536", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288884}, {"id": "ASX3Y-03079538-1", "src": "ASX", "ticker": "CLX", "cik": "", "company": "CTI Logistics Limited", "company_raw": "CTI Logistics Limited", "who": "Matthew David Watson", "who_key": "Matthew David Watson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CLX hits the wire: Matthew David Watson discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03079538", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288884}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Owen Roy Venter", "notice_type": "3Y", "direct_shares": 60000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141221-6A1346223", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Owen Roy Venter", "notice_type": "3Y", "direct_shares": 60000.0, "indirect_shares": 18000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Nicolette Venter (Spouse of Owen Venter)", "pct": null, "notice_date": "2026-04-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03079536-6A1320744", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Matthew David Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 324512.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. Matthew David Watson 2. Cape Naturaliste Pty Ltd for The Watson Family Trust", "pct": null, "notice_date": "2026-04-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03079538-6A1320745", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/clx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/clx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2022-04-08", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2022-04-08", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2021-11-16", "source_url": "https://www.marketindex.com.au/asx/clx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-02", "source_url": "https://www.marketindex.com.au/asx/clx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-02", "source_url": "https://www.marketindex.com.au/asx/clx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-02", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2021-09-01", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2021-09-01", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2021-09-01", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2021-08-12", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2021-08-11", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2021-06-24", "source_url": "https://www.marketindex.com.au/asx/clx", "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": "2021-06-22", "source_url": "https://www.marketindex.com.au/asx/clx", "needs_ocr": 0}], "directors": [{"name": "Matthew David Watson", "first_seen": "2026-04-16", "last_seen": "2026-04-16", "status": "current", "notices": 1}, {"name": "Owen Roy Venter", "first_seen": "2026-04-16", "last_seen": "2026-09-29", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152405-6A1350989"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of AGM Access Letter/Proxy form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152401-6A1350987"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Application for quotation of securities - CLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145072-6A1347936"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145057-6A1347930"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141221-6A1346223"}], "performance": {"ticker": "CLX", "has_prices": true, "summary": {"n": 15, "avg": 0.620359379114135, "win_rate": 0.6666666666666666, "best": 4.42, "worst": -0.9847898074872312, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 2.25, "return": 0.20444444444444443}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 1.855, "return": 0.4609164420485175}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 1.745, "return": 0.5530085959885386}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 1.385, "return": 0.9566787003610108}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-10-25", "score": 0.0, "ref_price": 1.445, "return": 0.875432525951557}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-09-20", "score": 0.0, "ref_price": 1.455, "return": 0.8625429553264604}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 0.84, "return": 2.2261904761904763}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 178.17, "return": -0.9847898074872312}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-08-05", "score": 0.0, "ref_price": 0.5, "return": 4.42}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 114.96, "return": -0.9764265831593598}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 114.96, "return": -0.9764265831593598}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-04-20", "score": 0.0, "ref_price": 1.08, "return": 1.509259259259259}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 130.25, "return": -0.9791938579654511}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 130.25, "return": -0.9791938579654511}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 0.865, "return": 2.132947976878613}]}, "price_series": [{"date": "1990-08-02", "close": 0.19572375, "volume": 1047.0}, {"date": "1990-08-03", "close": 0.19572375, "volume": null}, {"date": "1990-08-06", "close": 0.19572375, "volume": null}, {"date": "1990-08-07", "close": 0.19572375, "volume": null}, {"date": "1990-08-08", "close": 0.19572375, "volume": 1047.0}, {"date": "1990-08-09", "close": 0.19572375, "volume": null}, {"date": "1990-08-10", "close": 0.19095, "volume": 20948.0}, {"date": "1990-08-13", "close": 0.19095, "volume": null}, {"date": "1990-08-14", "close": 0.19095, "volume": null}, {"date": "1990-08-15", "close": 0.19095, "volume": null}, {"date": "1990-08-16", "close": 0.19095, "volume": null}, {"date": "1990-08-17", "close": 0.18617625, "volume": 31422.0}, {"date": "1990-08-20", "close": 0.18617625, "volume": null}, {"date": "1990-08-21", "close": 0.18617625, "volume": null}, {"date": "1990-08-22", "close": 0.18617625, "volume": 2095.0}, {"date": "1990-08-23", "close": 0.18617625, "volume": null}, {"date": "1990-08-24", "close": 0.18617625, "volume": null}, {"date": "1990-08-27", "close": 0.18617625, "volume": null}, {"date": "1990-08-28", "close": 0.18617625, "volume": null}, {"date": "1990-08-29", "close": 0.18617625, "volume": null}, {"date": "1990-08-30", "close": 0.18617625, "volume": null}, {"date": "1990-08-31", "close": 0.18617625, "volume": null}, {"date": "1990-09-03", "close": 0.18617625, "volume": null}, {"date": "1990-09-04", "close": 0.18617625, "volume": null}, {"date": "1990-09-05", "close": 0.18617625, "volume": null}, {"date": "1990-09-06", "close": 0.18617625, "volume": null}, {"date": "1990-09-07", "close": 0.18617625, "volume": null}, {"date": "1990-09-10", "close": 0.18617625, "volume": null}, {"date": "1990-09-11", "close": 0.18617625, "volume": null}, {"date": "1990-09-12", "close": 0.18617625, "volume": null}, {"date": "1990-09-13", "close": 0.18617625, "volume": null}, {"date": "1990-09-14", "close": 0.18617625, "volume": null}, {"date": "1990-09-17", "close": 0.18617625, "volume": null}, {"date": "1990-09-18", "close": 0.18617625, "volume": null}, {"date": "1990-09-19", "close": 0.18617625, "volume": null}, {"date": "1990-09-20", "close": 0.18617625, "volume": null}, {"date": "1990-09-21", "close": 0.179493, "volume": 1047.0}, {"date": "1990-09-24", "close": 0.179493, "volume": null}, {"date": "1990-09-25", "close": 0.179493, "volume": null}, {"date": "1990-09-26", "close": 0.179493, "volume": null}, {"date": "1990-09-27", "close": 0.179493, "volume": null}, {"date": "1990-09-28", "close": 0.179493, "volume": null}, {"date": "1990-10-01", "close": 0.16708125, "volume": 261849.0}, {"date": "1990-10-02", "close": 0.16708125, "volume": null}, {"date": "1990-10-03", "close": 0.16708125, "volume": null}, {"date": "1990-10-04", "close": 0.16708125, "volume": null}, {"date": "1990-10-05", "close": 0.16708125, "volume": null}, {"date": "1990-10-08", "close": 0.16708125, "volume": null}, {"date": "1990-10-09", "close": 0.16708125, "volume": null}, {"date": "1990-10-10", "close": 0.16708125, "volume": null}, {"date": "1990-10-11", "close": 0.16708125, "volume": null}, {"date": "1990-10-12", "close": 0.16708125, "volume": null}, {"date": "1990-10-15", "close": 0.16708125, "volume": null}, {"date": "1990-10-16", "close": 0.16708125, "volume": null}, {"date": "1990-10-17", "close": 0.16708125, "volume": null}, {"date": "1990-10-18", "close": 0.16708125, "volume": null}, {"date": "1990-10-19", "close": 0.16708125, "volume": null}, {"date": "1990-10-22", "close": 0.16708125, "volume": null}, {"date": "1990-10-23", "close": 0.16708125, "volume": null}, {"date": "1990-10-24", "close": 0.16708125, "volume": null}, {"date": "1990-10-25", "close": 0.16708125, "volume": null}, {"date": "1990-10-26", "close": 0.1623075, "volume": 5237.0}, {"date": "1990-10-29", "close": 0.1623075, "volume": null}, {"date": "1990-10-30", "close": 0.1623075, "volume": null}, {"date": "1990-10-31", "close": 0.1623075, "volume": null}, {"date": "1990-11-01", "close": 0.1623075, "volume": null}, {"date": "1990-11-02", "close": 0.1623075, "volume": null}, {"date": "1990-11-05", "close": 0.1623075, "volume": null}, {"date": "1990-11-06", "close": 0.1623075, "volume": null}, {"date": "1990-11-07", "close": 0.1623075, "volume": null}, {"date": "1990-11-08", "close": 0.1623075, "volume": null}, {"date": "1990-11-09", "close": 0.1623075, "volume": null}, {"date": "1990-11-12", "close": 0.1623075, "volume": null}, {"date": "1990-11-13", "close": 0.1623075, "volume": null}, {"date": "1990-11-14", "close": 0.1623075, "volume": null}, {"date": "1990-11-15", "close": 0.1623075, "volume": null}, {"date": "1990-11-16", "close": 0.1623075, "volume": null}, {"date": "1990-11-19", "close": 0.1623075, "volume": null}, {"date": "1990-11-20", "close": 0.1623075, "volume": null}, {"date": "1990-11-21", "close": 0.1623075, "volume": null}, {"date": "1990-11-22", "close": 0.1623075, "volume": null}, {"date": "1990-11-23", "close": 0.1623075, "volume": null}, {"date": "1990-11-26", "close": 0.1623075, "volume": null}, {"date": "1990-11-27", "close": 0.16708125, "volume": 5237.0}, {"date": "1990-11-28", "close": 0.16708125, "volume": null}, {"date": "1990-11-29", "close": 0.16708125, "volume": null}, {"date": "1990-11-30", "close": 0.16708125, "volume": null}, {"date": "1990-12-03", "close": 0.15753375, "volume": 52370.0}, {"date": "1990-12-04", "close": 0.15753375, "volume": null}, {"date": "1990-12-05", "close": 0.15753375, "volume": null}, {"date": "1990-12-06", "close": 0.15753375, "volume": null}, {"date": "1990-12-07", "close": 0.15753375, "volume": null}, {"date": "1990-12-10", "close": 0.15753375, "volume": null}, {"date": "1990-12-11", "close": 0.15753375, "volume": null}, {"date": "1990-12-12", "close": 0.15753375, "volume": null}, {"date": "1990-12-13", "close": 0.15753375, "volume": null}, {"date": "1990-12-14", "close": 0.15753375, "volume": null}, {"date": "1990-12-17", "close": 0.15753375, "volume": null}, {"date": "1990-12-18", "close": 0.15753375, "volume": null}, {"date": "1990-12-19", "close": 0.15753375, "volume": null}, {"date": "1990-12-20", "close": 0.15753375, "volume": null}, {"date": "1990-12-21", "close": 0.15753375, "volume": null}, {"date": "1990-12-24", "close": 0.15753375, "volume": null}, {"date": "1990-12-25", "close": 0.15753375, "volume": null}, {"date": "1990-12-26", "close": 0.15753375, "volume": null}, {"date": "1990-12-27", "close": 0.15753375, "volume": null}, {"date": "1990-12-28", "close": 0.133665, "volume": 2095.0}, {"date": "1990-12-31", "close": 0.133665, "volume": null}, {"date": "1991-01-01", "close": 0.133665, "volume": null}, {"date": "1991-01-02", "close": 0.133665, "volume": null}, {"date": "1991-01-03", "close": 0.133665, "volume": null}, {"date": "1991-01-04", "close": 0.133665, "volume": null}, {"date": "1991-01-07", "close": 0.133665, "volume": null}, {"date": "1991-01-08", "close": 0.133665, "volume": null}, {"date": "1991-01-09", "close": 0.133665, "volume": null}, {"date": "1991-01-10", "close": 0.133665, "volume": null}, {"date": "1991-01-11", "close": 0.133665, "volume": null}, {"date": "1991-01-14", "close": 0.133665, "volume": null}, {"date": "1991-01-15", "close": 0.133665, "volume": null}, {"date": "1991-01-16", "close": 0.133665, "volume": null}, {"date": "1991-01-17", "close": 0.133665, "volume": null}, {"date": "1991-01-18", "close": 0.133665, "volume": null}, {"date": "1991-01-21", "close": 0.133665, "volume": null}, {"date": "1991-01-22", "close": 0.133665, "volume": null}, {"date": "1991-01-23", "close": 0.133665, "volume": null}, {"date": "1991-01-24", "close": 0.133665, "volume": null}, {"date": "1991-01-25", "close": 0.133665, "volume": null}, {"date": "1991-01-28", "close": 0.133665, "volume": null}, {"date": "1991-01-29", "close": 0.133665, "volume": 16758.0}, {"date": "1991-01-30", "close": 0.133665, "volume": null}, {"date": "1991-01-31", "close": 0.133665, "volume": 36659.0}, {"date": "1991-02-01", "close": 0.133665, "volume": null}, {"date": "1991-02-04", "close": 0.133665, "volume": null}, {"date": "1991-02-05", "close": 0.133665, "volume": null}, {"date": "1991-02-06", "close": 0.133665, "volume": 33517.0}, {"date": "1991-02-07", "close": 0.133665, "volume": null}, {"date": "1991-02-08", "close": 0.133665, "volume": null}, {"date": "1991-02-11", "close": 0.133665, "volume": null}, {"date": "1991-02-12", "close": 0.1432125, "volume": 10474.0}, {"date": "1991-02-13", "close": 0.1432125, "volume": null}, {"date": "1991-02-14", "close": 0.1432125, "volume": null}, {"date": "1991-02-15", "close": 0.13843875, "volume": 519508.0}, {"date": "1991-02-18", "close": 0.13843875, "volume": null}, {"date": "1991-02-19", "close": 0.13843875, "volume": null}, {"date": "1991-02-20", "close": 0.1432125, "volume": 20948.0}, {"date": "1991-02-21", "close": 0.1432125, "volume": null}, {"date": "1991-02-22", "close": 0.1432125, "volume": null}, {"date": "1991-02-25", "close": 0.1432125, "volume": null}, {"date": "1991-02-26", "close": 0.1432125, "volume": null}, {"date": "1991-02-27", "close": 0.1432125, "volume": null}, {"date": "1991-02-28", "close": 0.1432125, "volume": null}, {"date": "1991-03-01", "close": 0.1432125, "volume": null}, {"date": "1991-03-04", "close": 0.15276, "volume": 52370.0}, {"date": "1991-03-05", "close": 0.1623075, "volume": 74365.0}, {"date": "1991-03-06", "close": 0.1623075, "volume": 31422.0}, {"date": "1991-03-07", "close": 0.1623075, "volume": null}, {"date": "1991-03-08", "close": 0.1661265, "volume": 1047.0}, {"date": "1991-03-11", "close": 0.14798625, "volume": 125687.0}, {"date": "1991-03-12", "close": 0.14798625, "volume": 815920.0}, {"date": "1991-03-13", "close": 0.15753375, "volume": 1572139.0}, {"date": "1991-03-14", "close": 0.1623075, "volume": 31422.0}, {"date": "1991-03-15", "close": 0.1623075, "volume": null}, {"date": "1991-03-18", "close": 0.17662875, "volume": 52370.0}, {"date": "1991-03-19", "close": 0.17662875, "volume": 336214.0}, {"date": "1991-03-20", "close": 0.17662875, "volume": null}, {"date": "1991-03-21", "close": 0.171855, "volume": 91123.0}, {"date": "1991-03-22", "close": 0.171855, "volume": 13616.0}, {"date": "1991-03-25", "close": 0.171855, "volume": null}, {"date": "1991-03-26", "close": 0.16708125, "volume": 6284.0}, {"date": "1991-03-27", "close": 0.171855, "volume": 81697.0}, {"date": "1991-03-28", "close": 0.171855, "volume": null}, {"date": "1991-03-29", "close": 0.171855, "volume": null}, {"date": "1991-04-01", "close": 0.171855, "volume": null}, {"date": "1991-04-02", "close": 0.171855, "volume": 6284.0}, {"date": "1991-04-03", "close": 0.171855, "volume": null}, {"date": "1991-04-04", "close": 0.171855, "volume": 25137.0}, {"date": "1991-04-05", "close": 0.171855, "volume": null}, {"date": "1991-04-08", "close": 0.171855, "volume": null}, {"date": "1991-04-09", "close": 0.171855, "volume": null}, {"date": "1991-04-10", "close": 0.171855, "volume": 20948.0}, {"date": "1991-04-11", "close": 0.15753375, "volume": 136161.0}, {"date": "1991-04-12", "close": 0.15753375, "volume": 115213.0}, {"date": "1991-04-15", "close": 0.15753375, "volume": 118356.0}, {"date": "1991-04-16", "close": 0.15753375, "volume": 42943.0}, {"date": "1991-04-17", "close": 0.15753375, "volume": 421053.0}, {"date": "1991-04-18", "close": 0.15753375, "volume": null}, {"date": "1991-04-19", "close": 0.15753375, "volume": null}, {"date": "1991-04-22", "close": 0.1623075, "volume": 20948.0}, {"date": "1991-04-23", "close": 0.1623075, "volume": null}, {"date": "1991-04-24", "close": 0.1623075, "volume": null}, {"date": "1991-04-25", "close": 0.1623075, "volume": null}, {"date": "1991-04-26", "close": 0.1623075, "volume": null}, {"date": "1991-04-29", "close": 0.1623075, "volume": null}, {"date": "1991-04-30", "close": 0.1623075, "volume": null}, {"date": "1991-05-01", "close": 0.1623075, "volume": null}, {"date": "1991-05-02", "close": 0.1623075, "volume": null}, {"date": "1991-05-03", "close": 0.1623075, "volume": null}, {"date": "1991-05-06", "close": 0.1623075, "volume": null}, {"date": "1991-05-07", "close": 0.1623075, "volume": null}, {"date": "1991-05-08", "close": 0.15753375, "volume": 16758.0}, {"date": "1991-05-09", "close": 0.15753375, "volume": null}, {"date": "1991-05-10", "close": 0.15753375, "volume": null}, {"date": "1991-05-13", "close": 0.15753375, "volume": null}, {"date": "1991-05-14", "close": 0.15753375, "volume": null}, {"date": "1991-05-15", "close": 0.15753375, "volume": null}, {"date": "1991-05-16", "close": 0.15753375, "volume": 10474.0}, {"date": "1991-05-17", "close": 0.1623075, "volume": 26185.0}, {"date": "1991-05-20", "close": 0.1623075, "volume": null}, {"date": "1991-05-21", "close": 0.1623075, "volume": null}, {"date": "1991-05-22", "close": 0.1623075, "volume": null}, {"date": "1991-05-23", "close": 0.1623075, "volume": 11521.0}, {"date": "1991-05-24", "close": 0.1623075, "volume": 10474.0}, {"date": "1991-05-27", "close": 0.1623075, "volume": null}, {"date": "1991-05-28", "close": 0.1623075, "volume": null}, {"date": "1991-05-29", "close": 0.1623075, "volume": 26185.0}, {"date": "1991-05-30", "close": 0.1623075, "volume": null}, {"date": "1991-05-31", "close": 0.1623075, "volume": 10474.0}, {"date": "1991-06-03", "close": 0.1623075, "volume": null}, {"date": "1991-06-04", "close": 0.15753375, "volume": 26185.0}, {"date": "1991-06-05", "close": 0.1623075, "volume": 74365.0}, {"date": "1991-06-06", "close": 0.1623075, "volume": 31422.0}, {"date": "1991-06-07", "close": 0.1623075, "volume": null}, {"date": "1991-06-10", "close": 0.1623075, "volume": null}, {"date": "1991-06-11", "close": 0.1623075, "volume": null}, {"date": "1991-06-12", "close": 0.1623075, "volume": null}, {"date": "1991-06-13", "close": 0.1623075, "volume": 52370.0}, {"date": "1991-06-14", "close": 0.1623075, "volume": null}, {"date": "1991-06-17", "close": 0.1623075, "volume": null}, {"date": "1991-06-18", "close": 0.1623075, "volume": null}, {"date": "1991-06-19", "close": 0.1623075, "volume": null}, {"date": "1991-06-20", "close": 0.1623075, "volume": null}, {"date": "1991-06-21", "close": 0.1623075, "volume": null}, {"date": "1991-06-24", "close": 0.1623075, "volume": null}, {"date": "1991-06-25", "close": 0.1623075, "volume": null}, {"date": "1991-06-26", "close": 0.1623075, "volume": null}, {"date": "1991-06-27", "close": 0.1623075, "volume": null}, {"date": "1991-06-28", "close": 0.1623075, "volume": null}, {"date": "1991-07-01", "close": 0.1623075, "volume": null}, {"date": "1991-07-02", "close": 0.1623075, "volume": null}, {"date": "1991-07-03", "close": 0.15753375, "volume": 1750196.0}, {"date": "1991-07-04", "close": 0.15753375, "volume": 1047.0}, {"date": "1991-07-05", "close": 0.160398, "volume": 19900.0}, {"date": "1991-07-08", "close": 0.1623075, "volume": 116261.0}, {"date": "1991-07-09", "close": 0.17662875, "volume": 26185.0}, {"date": "1991-07-10", "close": 0.171855, "volume": 644148.0}, {"date": "1991-07-11", "close": 0.171855, "volume": null}, {"date": "1991-07-12", "close": 0.171855, "volume": null}, {"date": "1991-07-15", "close": 0.171855, "volume": null}, {"date": "1991-07-16", "close": 0.18617625, "volume": 83792.0}, {"date": "1991-07-17", "close": 0.18617625, "volume": null}, {"date": "1991-07-18", "close": 0.18617625, "volume": 52370.0}, {"date": "1991-07-19", "close": 0.18617625, "volume": null}, {"date": "1991-07-22", "close": 0.18617625, "volume": null}, {"date": "1991-07-23", "close": 0.18617625, "volume": 41896.0}, {"date": "1991-07-24", "close": 0.18617625, "volume": 20948.0}, {"date": "1991-07-25", "close": 0.1890405, "volume": 167583.0}, {"date": "1991-07-26", "close": 0.18617625, "volume": 15711.0}, {"date": "1991-07-29", "close": 0.18617625, "volume": 26185.0}, {"date": "1991-07-30", "close": 0.18617625, "volume": 10474.0}, {"date": "1991-07-31", "close": 0.18617625, "volume": null}, {"date": "1991-08-01", "close": 0.18808575, "volume": 20948.0}, {"date": "1991-08-02", "close": 0.1890405, "volume": 52370.0}, {"date": "1991-08-05", "close": 0.1890405, "volume": null}, {"date": "1991-08-06", "close": 0.1890405, "volume": null}, {"date": "1991-08-07", "close": 0.18617625, "volume": 41896.0}, {"date": "1991-08-08", "close": 0.1814025, "volume": 58654.0}, {"date": "1991-08-09", "close": 0.18617625, "volume": 143493.0}, {"date": "1991-08-12", "close": 0.18617625, "volume": null}, {"date": "1991-08-13", "close": 0.18617625, "volume": 41896.0}, {"date": "1991-08-14", "close": 0.19095, "volume": 10474.0}, {"date": "1991-08-15", "close": 0.19095, "volume": null}, {"date": "1991-08-16", "close": 0.19095, "volume": null}, {"date": "1991-08-19", "close": 0.1814025, "volume": 20948.0}, {"date": "1991-08-20", "close": 0.1814025, "volume": null}, {"date": "1991-08-21", "close": 0.17662875, "volume": 12569.0}, {"date": "1991-08-22", "close": 0.17662875, "volume": null}, {"date": "1991-08-23", "close": 0.1814025, "volume": 104739.0}, {"date": "1991-08-26", "close": 0.1814025, "volume": null}, {"date": "1991-08-27", "close": 0.1814025, "volume": null}, {"date": "1991-08-28", "close": 0.1814025, "volume": null}, {"date": "1991-08-29", "close": 0.16708125, "volume": 523697.0}, {"date": "1991-08-30", "close": 0.16708125, "volume": null}, {"date": "1991-09-02", "close": 0.16708125, "volume": null}, {"date": "1991-09-03", "close": 0.16708125, "volume": null}, {"date": "1991-09-04", "close": 0.17662875, "volume": 104739.0}, {"date": "1991-09-05", "close": 0.17662875, "volume": null}, {"date": "1991-09-06", "close": 0.17662875, "volume": null}, {"date": "1991-09-09", "close": 0.171855, "volume": 41896.0}, {"date": "1991-09-10", "close": 0.171855, "volume": 29327.0}, {"date": "1991-09-11", "close": 0.171855, "volume": null}, {"date": "1991-09-12", "close": 0.171855, "volume": null}, {"date": "1991-09-13", "close": 0.171855, "volume": null}, {"date": "1991-09-16", "close": 0.171855, "volume": null}, {"date": "1991-09-17", "close": 0.171855, "volume": null}, {"date": "1991-09-18", "close": 0.17662875, "volume": 209479.0}, {"date": "1991-09-19", "close": 0.17662875, "volume": null}, {"date": "1991-09-20", "close": 0.171855, "volume": 1047.0}, {"date": "1991-09-23", "close": 0.171855, "volume": null}, {"date": "1991-09-24", "close": 0.171855, "volume": null}, {"date": "1991-09-25", "close": 0.171855, "volume": null}, {"date": "1991-09-26", "close": 0.171855, "volume": null}, {"date": "1991-09-27", "close": 0.171855, "volume": null}, {"date": "1991-09-30", "close": 0.19095, "volume": 17806.0}, {"date": "1991-10-01", "close": 0.19095, "volume": 52370.0}, {"date": "1991-10-02", "close": 0.19095, "volume": 845247.0}, {"date": "1991-10-03", "close": 0.19095, "volume": 83792.0}, {"date": "1991-10-04", "close": 0.19095, "volume": 52370.0}, {"date": "1991-10-07", "close": 0.19095, "volume": 157109.0}, {"date": "1991-10-08", "close": 0.19095, "volume": null}, {"date": "1991-10-09", "close": 0.19095, "volume": null}, {"date": "1991-10-10", "close": 0.19095, "volume": null}, {"date": "1991-10-11", "close": 0.19095, "volume": null}, {"date": "1991-10-14", "close": 0.19095, "volume": null}, {"date": "1991-10-15", "close": 0.19095, "volume": 209479.0}, {"date": "1991-10-16", "close": 0.19095, "volume": null}, {"date": "1991-10-17", "close": 0.2004975, "volume": 130924.0}, {"date": "1991-10-18", "close": 0.202407, "volume": 26185.0}, {"date": "1991-10-21", "close": 0.19095, "volume": 47133.0}, {"date": "1991-10-22", "close": 0.1928595, "volume": 31422.0}, {"date": "1991-10-23", "close": 0.1928595, "volume": null}, {"date": "1991-10-24", "close": 0.2004975, "volume": 148730.0}, {"date": "1991-10-25", "close": 0.2004975, "volume": null}, {"date": "1991-10-28", "close": 0.2004975, "volume": null}, {"date": "1991-10-29", "close": 0.202407, "volume": 91123.0}, {"date": "1991-10-30", "close": 0.202407, "volume": null}, {"date": "1991-10-31", "close": 0.202407, "volume": null}, {"date": "1991-11-01", "close": 0.202407, "volume": 43991.0}, {"date": "1991-11-04", "close": 0.19572375, "volume": 2095.0}, {"date": "1991-11-05", "close": 0.19095, "volume": 104739.0}, {"date": "1991-11-06", "close": 0.19095, "volume": null}, {"date": "1991-11-07", "close": 0.19095, "volume": null}, {"date": "1991-11-08", "close": 0.19095, "volume": 18853.0}, {"date": "1991-11-11", "close": 0.19572375, "volume": 62844.0}, {"date": "1991-11-12", "close": 0.19572375, "volume": null}, {"date": "1991-11-13", "close": 0.19572375, "volume": null}, {"date": "1991-11-14", "close": 0.19572375, "volume": 31422.0}, {"date": "1991-11-15", "close": 0.19381425, "volume": 108929.0}, {"date": "1991-11-18", "close": 0.19095, "volume": 14664.0}, {"date": "1991-11-19", "close": 0.19095, "volume": null}, {"date": "1991-11-20", "close": 0.1814025, "volume": 10474.0}, {"date": "1991-11-21", "close": 0.1814025, "volume": null}, {"date": "1991-11-22", "close": 0.1814025, "volume": 47133.0}, {"date": "1991-11-25", "close": 0.171855, "volume": 9427.0}, {"date": "1991-11-26", "close": 0.16708125, "volume": 89029.0}, {"date": "1991-11-27", "close": 0.1623075, "volume": 26185.0}, {"date": "1991-11-28", "close": 0.15753375, "volume": 20948.0}, {"date": "1991-11-29", "close": 0.15276, "volume": 125687.0}, {"date": "1991-12-02", "close": 0.15276, "volume": null}, {"date": "1991-12-03", "close": 0.15276, "volume": 10474.0}, {"date": "1991-12-04", "close": 0.15753375, "volume": 120450.0}, {"date": "1991-12-05", "close": 0.15276, "volume": 73318.0}, {"date": "1991-12-06", "close": 0.15276, "volume": null}, {"date": "1991-12-09", "close": 0.15276, "volume": null}, {"date": "1991-12-10", "close": 0.15276, "volume": 1047.0}, {"date": "1991-12-11", "close": 0.15276, "volume": null}, {"date": "1991-12-12", "close": 0.1623075, "volume": 5237.0}, {"date": "1991-12-13", "close": 0.1623075, "volume": null}, {"date": "1991-12-16", "close": 0.1623075, "volume": null}, {"date": "1991-12-17", "close": 0.1623075, "volume": 10474.0}, {"date": "1991-12-18", "close": 0.1623075, "volume": null}, {"date": "1991-12-19", "close": 0.14798625, "volume": 62844.0}, {"date": "1991-12-20", "close": 0.14798625, "volume": 1047.0}, {"date": "1991-12-23", "close": 0.14798625, "volume": null}, {"date": "1991-12-24", "close": 0.1432125, "volume": 20948.0}, {"date": "1991-12-25", "close": 0.1432125, "volume": null}, {"date": "1991-12-26", "close": 0.1432125, "volume": null}, {"date": "1991-12-27", "close": 0.1432125, "volume": null}, {"date": "1991-12-30", "close": 0.1432125, "volume": null}, {"date": "1991-12-31", "close": 0.133665, "volume": 13616.0}, {"date": "1992-01-01", "close": 0.133665, "volume": null}, {"date": "1992-01-02", "close": 0.133665, "volume": null}, {"date": "1992-01-03", "close": 0.057285, "volume": 104739.0}, {"date": "1992-01-06", "close": 0.057285, "volume": 1907306.0}, {"date": "1992-01-07", "close": 0.057285, "volume": 1220215.0}, {"date": "1992-01-08", "close": 0.0553755, "volume": 686043.0}, {"date": "1992-01-09", "close": 0.057285, "volume": 62844.0}, {"date": "1992-01-10", "close": 0.0668325, "volume": 837916.0}, {"date": "1992-01-13", "close": 0.0668325, "volume": 104739.0}, {"date": "1992-01-14", "close": 0.072561, "volume": 209479.0}, {"date": "1992-01-15", "close": 0.068742, "volume": 277560.0}, {"date": "1992-01-16", "close": 0.068742, "volume": 52370.0}, {"date": "1992-01-17", "close": 0.057285, "volume": 345640.0}, {"date": "1992-01-20", "close": 0.057285, "volume": 476565.0}, {"date": "1992-01-21", "close": 0.057285, "volume": 73318.0}, {"date": "1992-01-22", "close": 0.0553755, "volume": 303744.0}, {"date": "1992-01-23", "close": 0.057285, "volume": 209479.0}, {"date": "1992-01-24", "close": 0.057285, "volume": 41896.0}, {"date": "1992-01-27", "close": 0.057285, "volume": null}, {"date": "1992-01-28", "close": 0.057285, "volume": 233569.0}, {"date": "1992-01-29", "close": 0.057285, "volume": 183294.0}, {"date": "1992-01-30", "close": 0.057285, "volume": 130924.0}, {"date": "1992-01-31", "close": 0.0553755, "volume": 94266.0}, {"date": "1992-02-03", "close": 0.0553755, "volume": 26185.0}, {"date": "1992-02-04", "close": 0.0553755, "volume": 36659.0}, {"date": "1992-02-05", "close": 0.0553755, "volume": null}, {"date": "1992-02-06", "close": 0.05251125, "volume": 209479.0}, {"date": "1992-02-07", "close": 0.05251125, "volume": 23043.0}, {"date": "1992-02-10", "close": 0.05251125, "volume": null}, {"date": "1992-02-11", "close": 0.05251125, "volume": 104739.0}, {"date": "1992-02-12", "close": 0.05251125, "volume": 83792.0}, {"date": "1992-02-13", "close": 0.0515565, "volume": 109976.0}, {"date": "1992-02-14", "close": 0.0515565, "volume": null}, {"date": "1992-02-17", "close": 0.0477375, "volume": 141398.0}, {"date": "1992-02-18", "close": 0.04296375, "volume": 20948.0}, {"date": "1992-02-19", "close": 0.04296375, "volume": 125687.0}, {"date": "1992-02-20", "close": 0.04869225, "volume": 5237.0}, {"date": "1992-02-21", "close": 0.04869225, "volume": 5237.0}, {"date": "1992-02-24", "close": 0.04869225, "volume": 167583.0}, {"date": "1992-02-25", "close": 0.05442075, "volume": 104739.0}, {"date": "1992-02-26", "close": 0.07160625, "volume": 282797.0}, {"date": "1992-02-27", "close": 0.068742, "volume": 157109.0}, {"date": "1992-02-28", "close": 0.068742, "volume": 146635.0}, {"date": "1992-03-02", "close": 0.068742, "volume": null}, {"date": "1992-03-03", "close": 0.0668325, "volume": 125687.0}, {"date": "1992-03-04", "close": 0.0668325, "volume": null}, {"date": "1992-03-05", "close": 0.0668325, "volume": null}, {"date": "1992-03-06", "close": 0.0668325, "volume": null}, {"date": "1992-03-09", "close": 0.0630135, "volume": 104739.0}, {"date": "1992-03-10", "close": 0.06778725, "volume": 214716.0}, {"date": "1992-03-11", "close": 0.068742, "volume": 555119.0}, {"date": "1992-03-12", "close": 0.0668325, "volume": 41896.0}, {"date": "1992-03-13", "close": 0.0668325, "volume": null}, {"date": "1992-03-16", "close": 0.0668325, "volume": null}, {"date": "1992-03-17", "close": 0.0668325, "volume": null}, {"date": "1992-03-18", "close": 0.0668325, "volume": null}, {"date": "1992-03-19", "close": 0.0630135, "volume": 17806.0}, {"date": "1992-03-20", "close": 0.0668325, "volume": 476565.0}, {"date": "1992-03-23", "close": 0.0668325, "volume": 47133.0}, {"date": "1992-03-24", "close": 0.0668325, "volume": 424195.0}, {"date": "1992-03-25", "close": 0.064923, "volume": 23043.0}, {"date": "1992-03-26", "close": 0.064923, "volume": null}, {"date": "1992-03-27", "close": 0.0668325, "volume": 109976.0}, {"date": "1992-03-30", "close": 0.0668325, "volume": null}, {"date": "1992-03-31", "close": 0.0706515, "volume": 62844.0}, {"date": "1992-04-01", "close": 0.057285, "volume": 282797.0}, {"date": "1992-04-02", "close": 0.057285, "volume": null}, {"date": "1992-04-03", "close": 0.05251125, "volume": 183294.0}, {"date": "1992-04-06", "close": 0.05251125, "volume": null}, {"date": "1992-04-07", "close": 0.06205875, "volume": 712228.0}, {"date": "1992-04-08", "close": 0.06205875, "volume": 104739.0}, {"date": "1992-04-09", "close": 0.0591945, "volume": 104739.0}, {"date": "1992-04-10", "close": 0.0591945, "volume": null}, {"date": "1992-04-13", "close": 0.0591945, "volume": 104739.0}, {"date": "1992-04-14", "close": 0.0591945, "volume": 209479.0}, {"date": "1992-04-15", "close": 0.0591945, "volume": 104739.0}, {"date": "1992-04-16", "close": 0.0591945, "volume": null}, {"date": "1992-04-17", "close": 0.0591945, "volume": null}, {"date": "1992-04-20", "close": 0.0591945, "volume": null}, {"date": "1992-04-21", "close": 0.0591945, "volume": null}, {"date": "1992-04-22", "close": 0.0591945, "volume": null}, {"date": "1992-04-23", "close": 0.057285, "volume": 146635.0}, {"date": "1992-04-24", "close": 0.057285, "volume": null}, {"date": "1992-04-27", "close": 0.057285, "volume": null}, {"date": "1992-04-28", "close": 0.057285, "volume": null}, {"date": "1992-04-29", "close": 0.05823975, "volume": 52370.0}, {"date": "1992-04-30", "close": 0.0553755, "volume": 146635.0}, {"date": "1992-05-01", "close": 0.0553755, "volume": 73318.0}, {"date": "1992-05-04", "close": 0.0553755, "volume": 31422.0}, {"date": "1992-05-05", "close": 0.0553755, "volume": null}, {"date": "1992-05-06", "close": 0.05633025, "volume": 5237.0}, {"date": "1992-05-07", "close": 0.057285, "volume": 99502.0}, {"date": "1992-05-08", "close": 0.0591945, "volume": 206337.0}, {"date": "1992-05-11", "close": 0.0591945, "volume": null}, {"date": "1992-05-12", "close": 0.0668325, "volume": 115213.0}, {"date": "1992-05-13", "close": 0.0668325, "volume": 204242.0}, {"date": "1992-05-14", "close": 0.0668325, "volume": null}, {"date": "1992-05-15", "close": 0.06969675, "volume": 183294.0}, {"date": "1992-05-18", "close": 0.068742, "volume": 34564.0}, {"date": "1992-05-19", "close": 0.0668325, "volume": 261849.0}, {"date": "1992-05-20", "close": 0.06778725, "volume": 293270.0}, {"date": "1992-05-21", "close": 0.068742, "volume": 527887.0}, {"date": "1992-05-22", "close": 0.068742, "volume": 62844.0}, {"date": "1992-05-25", "close": 0.068742, "volume": 204242.0}, {"date": "1992-05-26", "close": 0.068742, "volume": null}, {"date": "1992-05-27", "close": 0.068742, "volume": null}, {"date": "1992-05-28", "close": 0.07160625, "volume": 188531.0}, {"date": "1992-05-29", "close": 0.07160625, "volume": null}, {"date": "1992-06-01", "close": 0.07160625, "volume": null}, {"date": "1992-06-02", "close": 0.07160625, "volume": 104739.0}, {"date": "1992-06-03", "close": 0.07160625, "volume": 157109.0}, {"date": "1992-06-04", "close": 0.07160625, "volume": null}, {"date": "1992-06-05", "close": 0.07160625, "volume": 167583.0}, {"date": "1992-06-08", "close": 0.07160625, "volume": null}, {"date": "1992-06-09", "close": 0.07160625, "volume": 193768.0}, {"date": "1992-06-10", "close": 0.07160625, "volume": null}, {"date": "1992-06-11", "close": 0.07160625, "volume": 36659.0}, {"date": "1992-06-12", "close": 0.07160625, "volume": null}, {"date": "1992-06-15", "close": 0.07160625, "volume": null}, {"date": "1992-06-16", "close": 0.068742, "volume": 20948.0}, {"date": "1992-06-17", "close": 0.068742, "volume": null}, {"date": "1992-06-18", "close": 0.0668325, "volume": 52370.0}, {"date": "1992-06-19", "close": 0.0668325, "volume": 10474.0}, {"date": "1992-06-22", "close": 0.057285, "volume": 94266.0}, {"date": "1992-06-23", "close": 0.057285, "volume": 41896.0}, {"date": "1992-06-24", "close": 0.057285, "volume": null}, {"date": "1992-06-25", "close": 0.057285, "volume": 52370.0}, {"date": "1992-06-26", "close": 0.057285, "volume": 56559.0}, {"date": "1992-06-29", "close": 0.057285, "volume": 52370.0}, {"date": "1992-06-30", "close": 0.057285, "volume": null}, {"date": "1992-07-01", "close": 0.05823975, "volume": 109976.0}, {"date": "1992-07-02", "close": 0.05823975, "volume": null}, {"date": "1992-07-03", "close": 0.05823975, "volume": null}, {"date": "1992-07-06", "close": 0.05823975, "volume": null}, {"date": "1992-07-07", "close": 0.05823975, "volume": null}, {"date": "1992-07-08", "close": 0.0591945, "volume": 5237.0}, {"date": "1992-07-09", "close": 0.0591945, "volume": null}, {"date": "1992-07-10", "close": 0.0591945, "volume": null}, {"date": "1992-07-13", "close": 0.0591945, "volume": null}, {"date": "1992-07-14", "close": 0.06014925, "volume": 52370.0}, {"date": "1992-07-15", "close": 0.06014925, "volume": 5237.0}, {"date": "1992-07-16", "close": 0.06014925, "volume": null}, {"date": "1992-07-17", "close": 0.06014925, "volume": null}, {"date": "1992-07-20", "close": 0.061104, "volume": 94266.0}, {"date": "1992-07-21", "close": 0.06205875, "volume": 47133.0}, {"date": "1992-07-22", "close": 0.06205875, "volume": 15711.0}, {"date": "1992-07-23", "close": 0.06205875, "volume": null}, {"date": "1992-07-24", "close": 0.06205875, "volume": null}, {"date": "1992-07-27", "close": 0.06205875, "volume": null}, {"date": "1992-07-28", "close": 0.06778725, "volume": 52370.0}, {"date": "1992-07-29", "close": 0.06778725, "volume": null}, {"date": "1992-07-30", "close": 0.06969675, "volume": 20948.0}, {"date": "1992-07-31", "close": 0.06778725, "volume": 41896.0}, {"date": "1992-08-03", "close": 0.06778725, "volume": 20948.0}, {"date": "1992-08-04", "close": 0.06778725, "volume": null}, {"date": "1992-08-05", "close": 0.07160625, "volume": 83792.0}, {"date": "1992-08-06", "close": 0.07638, "volume": 31422.0}, {"date": "1992-08-07", "close": 0.07638, "volume": 52370.0}, {"date": "1992-08-10", "close": 0.07638, "volume": null}, {"date": "1992-08-11", "close": 0.08115375, "volume": 52370.0}, {"date": "1992-08-12", "close": 0.07638, "volume": 83792.0}, {"date": "1992-08-13", "close": 0.07638, "volume": 31422.0}, {"date": "1992-08-14", "close": 0.0744705, "volume": 10474.0}, {"date": "1992-08-17", "close": 0.0744705, "volume": null}, {"date": "1992-08-18", "close": 0.07638, "volume": 62844.0}, {"date": "1992-08-19", "close": 0.07638, "volume": null}, {"date": "1992-08-20", "close": 0.07638, "volume": null}, {"date": "1992-08-21", "close": 0.07638, "volume": null}, {"date": "1992-08-24", "close": 0.07638, "volume": null}, {"date": "1992-08-25", "close": 0.07638, "volume": null}, {"date": "1992-08-26", "close": 0.07638, "volume": null}, {"date": "1992-08-27", "close": 0.07160625, "volume": 10474.0}, {"date": "1992-08-28", "close": 0.07160625, "volume": null}, {"date": "1992-08-31", "close": 0.07160625, "volume": null}, {"date": "1992-09-01", "close": 0.07160625, "volume": null}, {"date": "1992-09-02", "close": 0.0706515, "volume": 78555.0}, {"date": "1992-09-03", "close": 0.0668325, "volume": 10474.0}, {"date": "1992-09-04", "close": 0.0668325, "volume": 52370.0}, {"date": "1992-09-07", "close": 0.0668325, "volume": null}, {"date": "1992-09-08", "close": 0.0668325, "volume": null}, {"date": "1992-09-09", "close": 0.0668325, "volume": null}, {"date": "1992-09-10", "close": 0.0668325, "volume": null}, {"date": "1992-09-11", "close": 0.0668325, "volume": null}, {"date": "1992-09-14", "close": 0.068742, "volume": 41896.0}, {"date": "1992-09-15", "close": 0.06969675, "volume": 31422.0}, {"date": "1992-09-16", "close": 0.06969675, "volume": 73318.0}, {"date": "1992-09-17", "close": 0.06969675, "volume": null}, {"date": "1992-09-18", "close": 0.068742, "volume": 41896.0}, {"date": "1992-09-21", "close": 0.068742, "volume": null}, {"date": "1992-09-22", "close": 0.068742, "volume": null}, {"date": "1992-09-23", "close": 0.068742, "volume": null}, {"date": "1992-09-24", "close": 0.068742, "volume": 193768.0}, {"date": "1992-09-25", "close": 0.068742, "volume": 15711.0}, {"date": "1992-09-28", "close": 0.068742, "volume": null}, {"date": "1992-09-29", "close": 0.068742, "volume": null}, {"date": "1992-09-30", "close": 0.068742, "volume": null}, {"date": "1992-10-01", "close": 0.068742, "volume": null}, {"date": "1992-10-02", "close": 0.068742, "volume": 104739.0}, {"date": "1992-10-05", "close": 0.068742, "volume": null}, {"date": "1992-10-06", "close": 0.068742, "volume": null}, {"date": "1992-10-07", "close": 0.068742, "volume": null}, {"date": "1992-10-08", "close": 0.068742, "volume": null}, {"date": "1992-10-09", "close": 0.068742, "volume": null}, {"date": "1992-10-12", "close": 0.0668325, "volume": 52370.0}, {"date": "1992-10-13", "close": 0.064923, "volume": 62844.0}, {"date": "1992-10-14", "close": 0.064923, "volume": null}, {"date": "1992-10-15", "close": 0.064923, "volume": null}, {"date": "1992-10-16", "close": 0.064923, "volume": null}, {"date": "1992-10-19", "close": 0.064923, "volume": 15711.0}, {"date": "1992-10-20", "close": 0.064923, "volume": null}, {"date": "1992-10-21", "close": 0.064923, "volume": null}, {"date": "1992-10-22", "close": 0.06014925, "volume": 10474.0}, {"date": "1992-10-23", "close": 0.06014925, "volume": null}, {"date": "1992-10-26", "close": 0.061104, "volume": 31422.0}, {"date": "1992-10-27", "close": 0.06205875, "volume": 104739.0}, {"date": "1992-10-28", "close": 0.06205875, "volume": null}, {"date": "1992-10-29", "close": 0.06205875, "volume": null}, {"date": "1992-10-30", "close": 0.064923, "volume": 162346.0}, {"date": "1992-11-02", "close": 0.068742, "volume": 78555.0}, {"date": "1992-11-03", "close": 0.07638, "volume": 214716.0}, {"date": "1992-11-04", "close": 0.07638, "volume": null}, {"date": "1992-11-05", "close": 0.07638, "volume": 62844.0}, {"date": "1992-11-06", "close": 0.07638, "volume": 15711.0}, {"date": "1992-11-09", "close": 0.07638, "volume": 157109.0}, {"date": "1992-11-10", "close": 0.08115375, "volume": 146635.0}, {"date": "1992-11-11", "close": 0.0782895, "volume": 57607.0}, {"date": "1992-11-12", "close": 0.0782895, "volume": 31422.0}, {"date": "1992-11-13", "close": 0.0782895, "volume": null}, {"date": "1992-11-16", "close": 0.0782895, "volume": null}, {"date": "1992-11-17", "close": 0.0782895, "volume": null}, {"date": "1992-11-18", "close": 0.0782895, "volume": null}, {"date": "1992-11-19", "close": 0.0782895, "volume": null}, {"date": "1992-11-20", "close": 0.07638, "volume": 62844.0}, {"date": "1992-11-23", "close": 0.07160625, "volume": 104739.0}, {"date": "1992-11-24", "close": 0.07733475, "volume": 162346.0}, {"date": "1992-11-25", "close": 0.09070125, "volume": 120450.0}, {"date": "1992-11-26", "close": 0.087837, "volume": 20948.0}, {"date": "1992-11-27", "close": 0.09070125, "volume": 881906.0}, {"date": "1992-11-30", "close": 0.095475, "volume": 104739.0}, {"date": "1992-12-01", "close": 0.095475, "volume": 31422.0}, {"date": "1992-12-02", "close": 0.0973845, "volume": 20948.0}, {"date": "1992-12-03", "close": 0.09642975, "volume": 20948.0}, {"date": "1992-12-04", "close": 0.095475, "volume": 178057.0}, {"date": "1992-12-07", "close": 0.095475, "volume": null}, {"date": "1992-12-08", "close": 0.095475, "volume": 73318.0}, {"date": "1992-12-09", "close": 0.095475, "volume": null}, {"date": "1992-12-10", "close": 0.095475, "volume": null}, {"date": "1992-12-11", "close": 0.10024875, "volume": 23043.0}, {"date": "1992-12-14", "close": 0.1012035, "volume": 10474.0}, {"date": "1992-12-15", "close": 0.1050225, "volume": 104739.0}, {"date": "1992-12-16", "close": 0.10979625, "volume": 77507.0}, {"date": "1992-12-17", "close": 0.10979625, "volume": null}, {"date": "1992-12-18", "close": 0.10979625, "volume": null}, {"date": "1992-12-21", "close": 0.1050225, "volume": 134067.0}, {"date": "1992-12-22", "close": 0.095475, "volume": 248233.0}, {"date": "1992-12-23", "close": 0.095475, "volume": null}, {"date": "1992-12-24", "close": 0.095475, "volume": null}, {"date": "1992-12-25", "close": 0.095475, "volume": null}, {"date": "1992-12-28", "close": 0.095475, "volume": null}, {"date": "1992-12-29", "close": 0.095475, "volume": null}, {"date": "1992-12-30", "close": 0.095475, "volume": null}, {"date": "1992-12-31", "close": 0.095475, "volume": null}, {"date": "1993-01-01", "close": 0.095475, "volume": null}, {"date": "1993-01-04", "close": 0.095475, "volume": null}, {"date": "1993-01-05", "close": 0.095475, "volume": 157109.0}, {"date": "1993-01-06", "close": 0.095475, "volume": null}, {"date": "1993-01-07", "close": 0.095475, "volume": null}, {"date": "1993-01-08", "close": 0.095475, "volume": null}, {"date": "1993-01-11", "close": 0.09452025, "volume": 97408.0}, {"date": "1993-01-12", "close": 0.09452025, "volume": null}, {"date": "1993-01-13", "close": 0.095475, "volume": 31422.0}, {"date": "1993-01-14", "close": 0.095475, "volume": null}, {"date": "1993-01-15", "close": 0.095475, "volume": null}, {"date": "1993-01-18", "close": 0.10024875, "volume": 10474.0}, {"date": "1993-01-19", "close": 0.095475, "volume": 429432.0}, {"date": "1993-01-20", "close": 0.095475, "volume": null}, {"date": "1993-01-21", "close": 0.095475, "volume": null}, {"date": "1993-01-22", "close": 0.095475, "volume": null}, {"date": "1993-01-25", "close": 0.09452025, "volume": 52370.0}, {"date": "1993-01-26", "close": 0.09452025, "volume": null}, {"date": "1993-01-27", "close": 0.09452025, "volume": null}, {"date": "1993-01-28", "close": 0.09452025, "volume": 20948.0}, {"date": "1993-01-29", "close": 0.09452025, "volume": null}, {"date": "1993-02-01", "close": 0.095475, "volume": 20948.0}, {"date": "1993-02-02", "close": 0.095475, "volume": 10474.0}, {"date": "1993-02-03", "close": 0.095475, "volume": 10474.0}, {"date": "1993-02-04", "close": 0.09452025, "volume": 41896.0}, {"date": "1993-02-05", "close": 0.095475, "volume": 418958.0}, {"date": "1993-02-08", "close": 0.095475, "volume": 78555.0}, {"date": "1993-02-09", "close": 0.10024875, "volume": 172820.0}, {"date": "1993-02-10", "close": 0.10024875, "volume": 130924.0}, {"date": "1993-02-11", "close": 0.10024875, "volume": null}, {"date": "1993-02-12", "close": 0.1050225, "volume": 89029.0}, {"date": "1993-02-15", "close": 0.103113, "volume": 204242.0}, {"date": "1993-02-16", "close": 0.103113, "volume": null}, {"date": "1993-02-17", "close": 0.103113, "volume": null}, {"date": "1993-02-18", "close": 0.103113, "volume": null}, {"date": "1993-02-19", "close": 0.103113, "volume": null}, {"date": "1993-02-22", "close": 0.103113, "volume": null}, {"date": "1993-02-23", "close": 0.103113, "volume": null}, {"date": "1993-02-24", "close": 0.1050225, "volume": 230427.0}, {"date": "1993-02-25", "close": 0.10979625, "volume": 32469.0}, {"date": "1993-02-26", "close": 0.10979625, "volume": null}, {"date": "1993-03-01", "close": 0.10979625, "volume": null}, {"date": "1993-03-02", "close": 0.10979625, "volume": null}, {"date": "1993-03-03", "close": 0.10979625, "volume": null}, {"date": "1993-03-04", "close": 0.10788675, "volume": 10474.0}, {"date": "1993-03-05", "close": 0.1050225, "volume": 19900.0}, {"date": "1993-03-08", "close": 0.1050225, "volume": null}, {"date": "1993-03-09", "close": 0.103113, "volume": 104739.0}, {"date": "1993-03-10", "close": 0.103113, "volume": 90076.0}, {"date": "1993-03-11", "close": 0.103113, "volume": null}, {"date": "1993-03-12", "close": 0.10788675, "volume": 20948.0}, {"date": "1993-03-15", "close": 0.10788675, "volume": null}, {"date": "1993-03-16", "close": 0.10788675, "volume": 52370.0}, {"date": "1993-03-17", "close": 0.10979625, "volume": 89029.0}, {"date": "1993-03-18", "close": 0.10979625, "volume": null}, {"date": "1993-03-19", "close": 0.10979625, "volume": null}, {"date": "1993-03-22", "close": 0.1088415, "volume": 100550.0}, {"date": "1993-03-23", "close": 0.1088415, "volume": 4190.0}, {"date": "1993-03-24", "close": 0.1050225, "volume": 27232.0}, {"date": "1993-03-25", "close": 0.1088415, "volume": 150825.0}, {"date": "1993-03-26", "close": 0.10597725, "volume": 145588.0}, {"date": "1993-03-29", "close": 0.106932, "volume": 240901.0}, {"date": "1993-03-30", "close": 0.10597725, "volume": 11521.0}, {"date": "1993-03-31", "close": 0.10597725, "volume": null}, {"date": "1993-04-01", "close": 0.10597725, "volume": null}, {"date": "1993-04-02", "close": 0.10597725, "volume": 31422.0}, {"date": "1993-04-05", "close": 0.10597725, "volume": null}, {"date": "1993-04-06", "close": 0.10597725, "volume": null}, {"date": "1993-04-07", "close": 0.10597725, "volume": null}, {"date": "1993-04-08", "close": 0.10597725, "volume": 83792.0}, {"date": "1993-04-09", "close": 0.10597725, "volume": null}, {"date": "1993-04-12", "close": 0.10597725, "volume": null}, {"date": "1993-04-13", "close": 0.1088415, "volume": 324692.0}, {"date": "1993-04-14", "close": 0.1088415, "volume": 217858.0}, {"date": "1993-04-15", "close": 0.1088415, "volume": 138256.0}, {"date": "1993-04-16", "close": 0.10979625, "volume": 664048.0}, {"date": "1993-04-19", "close": 0.10979625, "volume": 46085.0}, {"date": "1993-04-20", "close": 0.10979625, "volume": 52370.0}, {"date": "1993-04-21", "close": 0.10979625, "volume": 104739.0}, {"date": "1993-04-22", "close": 0.10979625, "volume": null}, {"date": "1993-04-23", "close": 0.10979625, "volume": 16758.0}, {"date": "1993-04-26", "close": 0.10979625, "volume": 35611.0}, {"date": "1993-04-27", "close": 0.10979625, "volume": 69128.0}, {"date": "1993-04-28", "close": 0.10979625, "volume": null}, {"date": "1993-04-29", "close": 0.10979625, "volume": 46085.0}, {"date": "1993-04-30", "close": 0.10979625, "volume": null}, {"date": "1993-05-03", "close": 0.10979625, "volume": null}, {"date": "1993-05-04", "close": 0.110751, "volume": 230427.0}, {"date": "1993-05-05", "close": 0.110751, "volume": null}, {"date": "1993-05-06", "close": 0.110751, "volume": null}, {"date": "1993-05-07", "close": 0.110751, "volume": null}, {"date": "1993-05-10", "close": 0.110751, "volume": null}, {"date": "1993-05-11", "close": 0.110751, "volume": null}, {"date": "1993-05-12", "close": 0.110751, "volume": null}, {"date": "1993-05-13", "close": 0.10597725, "volume": 104739.0}, {"date": "1993-05-14", "close": 0.10597725, "volume": null}, {"date": "1993-05-17", "close": 0.1050225, "volume": 900759.0}, {"date": "1993-05-18", "close": 0.1050225, "volume": null}, {"date": "1993-05-19", "close": 0.1050225, "volume": null}, {"date": "1993-05-20", "close": 0.1050225, "volume": null}, {"date": "1993-05-21", "close": 0.1050225, "volume": null}, {"date": "1993-05-24", "close": 0.1050225, "volume": null}, {"date": "1993-05-25", "close": 0.1050225, "volume": null}, {"date": "1993-05-26", "close": 0.1050225, "volume": null}, {"date": "1993-05-27", "close": 0.10024875, "volume": 33517.0}, {"date": "1993-05-28", "close": 0.10024875, "volume": 107882.0}, {"date": "1993-05-31", "close": 0.10024875, "volume": 15711.0}, {"date": "1993-06-01", "close": 0.10024875, "volume": null}, {"date": "1993-06-02", "close": 0.10024875, "volume": 1047.0}, {"date": "1993-06-03", "close": 0.10215825, "volume": 104739.0}, {"date": "1993-06-04", "close": 0.10215825, "volume": 2095.0}, {"date": "1993-06-07", "close": 0.10215825, "volume": null}, {"date": "1993-06-08", "close": 0.10215825, "volume": null}, {"date": "1993-06-09", "close": 0.10215825, "volume": null}, {"date": "1993-06-10", "close": 0.10215825, "volume": 102645.0}, {"date": "1993-06-11", "close": 0.10215825, "volume": null}, {"date": "1993-06-14", "close": 0.10215825, "volume": null}, {"date": "1993-06-15", "close": 0.10215825, "volume": null}, {"date": "1993-06-16", "close": 0.10024875, "volume": 13616.0}, {"date": "1993-06-17", "close": 0.095475, "volume": 106834.0}, {"date": "1993-06-18", "close": 0.095475, "volume": 15711.0}, {"date": "1993-06-21", "close": 0.095475, "volume": null}, {"date": "1993-06-22", "close": 0.095475, "volume": null}, {"date": "1993-06-23", "close": 0.09642975, "volume": 214716.0}, {"date": "1993-06-24", "close": 0.09642975, "volume": null}, {"date": "1993-06-25", "close": 0.095475, "volume": 10474.0}, {"date": "1993-06-28", "close": 0.095475, "volume": null}, {"date": "1993-06-29", "close": 0.095475, "volume": 230427.0}, {"date": "1993-06-30", "close": 0.095475, "volume": 90076.0}, {"date": "1993-07-01", "close": 0.095475, "volume": null}, {"date": "1993-07-02", "close": 0.095475, "volume": 31422.0}, {"date": "1993-07-05", "close": 0.095475, "volume": 8379.0}, {"date": "1993-07-06", "close": 0.095475, "volume": null}, {"date": "1993-07-07", "close": 0.095475, "volume": 31422.0}, {"date": "1993-07-08", "close": 0.095475, "volume": null}, {"date": "1993-07-09", "close": 0.095475, "volume": null}, {"date": "1993-07-12", "close": 0.095475, "volume": null}, {"date": "1993-07-13", "close": 0.095475, "volume": null}, {"date": "1993-07-14", "close": 0.095475, "volume": null}, {"date": "1993-07-15", "close": 0.09070125, "volume": 10474.0}, {"date": "1993-07-16", "close": 0.09070125, "volume": 10474.0}, {"date": "1993-07-19", "close": 0.09070125, "volume": 94266.0}, {"date": "1993-07-20", "close": 0.09070125, "volume": null}, {"date": "1993-07-21", "close": 0.095475, "volume": 206337.0}, {"date": "1993-07-22", "close": 0.095475, "volume": null}, {"date": "1993-07-23", "close": 0.0973845, "volume": 125687.0}, {"date": "1993-07-26", "close": 0.0973845, "volume": 93218.0}, {"date": "1993-07-27", "close": 0.095475, "volume": 116261.0}, {"date": "1993-07-28", "close": 0.095475, "volume": null}, {"date": "1993-07-29", "close": 0.095475, "volume": null}, {"date": "1993-07-30", "close": 0.095475, "volume": 628437.0}, {"date": "1993-08-02", "close": 0.095475, "volume": null}, {"date": "1993-08-03", "close": 0.095475, "volume": 115213.0}, {"date": "1993-08-04", "close": 0.095475, "volume": 644148.0}, {"date": "1993-08-05", "close": 0.0935655, "volume": 157109.0}, {"date": "1993-08-06", "close": 0.0935655, "volume": 21995.0}, {"date": "1993-08-09", "close": 0.09261075, "volume": 41896.0}, {"date": "1993-08-10", "close": 0.09261075, "volume": 34564.0}, {"date": "1993-08-11", "close": 0.09261075, "volume": null}, {"date": "1993-08-12", "close": 0.09261075, "volume": 184341.0}, {"date": "1993-08-13", "close": 0.09261075, "volume": null}, {"date": "1993-08-16", "close": 0.09261075, "volume": null}, {"date": "1993-08-17", "close": 0.09261075, "volume": null}, {"date": "1993-08-18", "close": 0.09261075, "volume": 33517.0}, {"date": "1993-08-19", "close": 0.09261075, "volume": null}, {"date": "1993-08-20", "close": 0.095475, "volume": 425242.0}, {"date": "1993-08-23", "close": 0.095475, "volume": 690233.0}, {"date": "1993-08-24", "close": 0.095475, "volume": 135114.0}, {"date": "1993-08-25", "close": 0.10024875, "volume": 1610893.0}, {"date": "1993-08-26", "close": 0.10024875, "volume": 10474.0}, {"date": "1993-08-27", "close": 0.1050225, "volume": 107882.0}, {"date": "1993-08-30", "close": 0.1050225, "volume": null}, {"date": "1993-08-31", "close": 0.11457, "volume": 367636.0}, {"date": "1993-09-01", "close": 0.11934375, "volume": 209479.0}, {"date": "1993-09-02", "close": 0.1241175, "volume": 31422.0}, {"date": "1993-09-03", "close": 0.11934375, "volume": 230427.0}, {"date": "1993-09-06", "close": 0.11934375, "volume": 157109.0}, {"date": "1993-09-07", "close": 0.11934375, "volume": 277560.0}, {"date": "1993-09-08", "close": 0.11457, "volume": 444095.0}, {"date": "1993-09-09", "close": 0.11457, "volume": null}, {"date": "1993-09-10", "close": 0.10979625, "volume": 115213.0}, {"date": "1993-09-13", "close": 0.11457, "volume": 1386750.0}, {"date": "1993-09-14", "close": 0.10979625, "volume": 485991.0}, {"date": "1993-09-15", "close": 0.10979625, "volume": 394868.0}, {"date": "1993-09-16", "close": 0.106932, "volume": 33517.0}, {"date": "1993-09-17", "close": 0.10979625, "volume": 24090.0}, {"date": "1993-09-20", "close": 0.1126605, "volume": 209479.0}, {"date": "1993-09-21", "close": 0.10979625, "volume": 113119.0}, {"date": "1993-09-22", "close": 0.106932, "volume": 97408.0}, {"date": "1993-09-23", "close": 0.106932, "volume": 64938.0}, {"date": "1993-09-24", "close": 0.106932, "volume": null}, {"date": "1993-09-27", "close": 0.106932, "volume": null}, {"date": "1993-09-28", "close": 0.106932, "volume": null}, {"date": "1993-09-29", "close": 0.106932, "volume": null}, {"date": "1993-09-30", "close": 0.1088415, "volume": 54465.0}, {"date": "1993-10-01", "close": 0.1088415, "volume": null}, {"date": "1993-10-04", "close": 0.1088415, "volume": 23043.0}, {"date": "1993-10-05", "close": 0.1088415, "volume": null}, {"date": "1993-10-06", "close": 0.1088415, "volume": 19900.0}, {"date": "1993-10-07", "close": 0.1088415, "volume": null}, {"date": "1993-10-08", "close": 0.1088415, "volume": null}, {"date": "1993-10-11", "close": 0.1088415, "volume": 9427.0}, {"date": "1993-10-12", "close": 0.1088415, "volume": null}, {"date": "1993-10-13", "close": 0.1088415, "volume": null}, {"date": "1993-10-14", "close": 0.1088415, "volume": 52370.0}, {"date": "1993-10-15", "close": 0.10979625, "volume": 62844.0}, {"date": "1993-10-18", "close": 0.10979625, "volume": 14664.0}, {"date": "1993-10-19", "close": 0.11457, "volume": 41896.0}, {"date": "1993-10-20", "close": 0.11457, "volume": 130924.0}, {"date": "1993-10-21", "close": 0.11457, "volume": null}, {"date": "1993-10-22", "close": 0.11457, "volume": null}, {"date": "1993-10-25", "close": 0.10979625, "volume": 230427.0}, {"date": "1993-10-26", "close": 0.10979625, "volume": 45038.0}, {"date": "1993-10-27", "close": 0.10979625, "volume": null}, {"date": "1993-10-28", "close": 0.10979625, "volume": 52370.0}, {"date": "1993-10-29", "close": 0.10979625, "volume": 52370.0}, {"date": "1993-11-01", "close": 0.10979625, "volume": 52370.0}, {"date": "1993-11-02", "close": 0.10979625, "volume": null}, {"date": "1993-11-03", "close": 0.11170575, "volume": 45038.0}, {"date": "1993-11-04", "close": 0.11170575, "volume": 32469.0}, {"date": "1993-11-05", "close": 0.11170575, "volume": null}, {"date": "1993-11-08", "close": 0.11457, "volume": 15711.0}, {"date": "1993-11-09", "close": 0.11934375, "volume": 52370.0}, {"date": "1993-11-10", "close": 0.1241175, "volume": 83792.0}, {"date": "1993-11-11", "close": 0.122208, "volume": 62844.0}, {"date": "1993-11-12", "close": 0.11934375, "volume": 104739.0}, {"date": "1993-11-15", "close": 0.11934375, "volume": 125687.0}, {"date": "1993-11-16", "close": 0.11934375, "volume": null}, {"date": "1993-11-17", "close": 0.1241175, "volume": 10474.0}, {"date": "1993-11-18", "close": 0.1241175, "volume": null}, {"date": "1993-11-19", "close": 0.12889125, "volume": 68081.0}, {"date": "1993-11-22", "close": 0.12889125, "volume": null}, {"date": "1993-11-23", "close": 0.12889125, "volume": 59701.0}, {"date": "1993-11-24", "close": 0.12698175, "volume": 15711.0}, {"date": "1993-11-25", "close": 0.1241175, "volume": 93218.0}, {"date": "1993-11-26", "close": 0.126027, "volume": 250327.0}, {"date": "1993-11-29", "close": 0.1241175, "volume": 104739.0}, {"date": "1993-11-30", "close": 0.1241175, "volume": 180152.0}, {"date": "1993-12-01", "close": 0.1241175, "volume": null}, {"date": "1993-12-02", "close": 0.1241175, "volume": 73318.0}, {"date": "1993-12-03", "close": 0.1241175, "volume": null}, {"date": "1993-12-06", "close": 0.1241175, "volume": null}, {"date": "1993-12-07", "close": 0.1202985, "volume": 7332.0}, {"date": "1993-12-08", "close": 0.1241175, "volume": 125687.0}, {"date": "1993-12-09", "close": 0.1241175, "volume": null}, {"date": "1993-12-10", "close": 0.1202985, "volume": 104739.0}, {"date": "1993-12-13", "close": 0.1202985, "volume": null}, {"date": "1993-12-14", "close": 0.1202985, "volume": null}, {"date": "1993-12-15", "close": 0.1202985, "volume": null}, {"date": "1993-12-16", "close": 0.1164795, "volume": 52370.0}, {"date": "1993-12-17", "close": 0.1164795, "volume": 83792.0}, {"date": "1993-12-20", "close": 0.11457, "volume": 12569.0}, {"date": "1993-12-21", "close": 0.11457, "volume": null}, {"date": "1993-12-22", "close": 0.11457, "volume": null}, {"date": "1993-12-23", "close": 0.11457, "volume": 25137.0}, {"date": "1993-12-24", "close": 0.11457, "volume": 509034.0}, {"date": "1993-12-27", "close": 0.11457, "volume": null}, {"date": "1993-12-28", "close": 0.11457, "volume": null}, {"date": "1993-12-29", "close": 0.11457, "volume": null}, {"date": "1993-12-30", "close": 0.1241175, "volume": 316313.0}, {"date": "1993-12-31", "close": 0.12889125, "volume": 261849.0}, {"date": "1994-01-03", "close": 0.12889125, "volume": null}, {"date": "1994-01-04", "close": 0.12889125, "volume": null}, {"date": "1994-01-05", "close": 0.13080075, "volume": 10474.0}, {"date": "1994-01-06", "close": 0.13080075, "volume": null}, {"date": "1994-01-07", "close": 0.13080075, "volume": null}, {"date": "1994-01-10", "close": 0.13080075, "volume": null}, {"date": "1994-01-11", "close": 0.13080075, "volume": null}, {"date": "1994-01-12", "close": 0.13080075, "volume": null}, {"date": "1994-01-13", "close": 0.1432125, "volume": 782404.0}, {"date": "1994-01-14", "close": 0.1432125, "volume": null}, {"date": "1994-01-17", "close": 0.1432125, "volume": null}, {"date": "1994-01-18", "close": 0.1432125, "volume": 33517.0}, {"date": "1994-01-19", "close": 0.1432125, "volume": null}, {"date": "1994-01-20", "close": 0.1432125, "volume": 31422.0}, {"date": "1994-01-21", "close": 0.1432125, "volume": null}, {"date": "1994-01-24", "close": 0.1432125, "volume": null}, {"date": "1994-01-25", "close": 0.1432125, "volume": null}, {"date": "1994-01-26", "close": 0.1432125, "volume": null}, {"date": "1994-01-27", "close": 0.15753375, "volume": 104739.0}, {"date": "1994-01-28", "close": 0.15753375, "volume": 2095.0}, {"date": "1994-01-31", "close": 0.15753375, "volume": 29327.0}, {"date": "1994-02-01", "close": 0.1623075, "volume": 60749.0}, {"date": "1994-02-02", "close": 0.1623075, "volume": null}, {"date": "1994-02-03", "close": 0.1623075, "volume": null}, {"date": "1994-02-04", "close": 0.1623075, "volume": 15711.0}, {"date": "1994-02-07", "close": 0.1623075, "volume": null}, {"date": "1994-02-08", "close": 0.1623075, "volume": 52370.0}, {"date": "1994-02-09", "close": 0.16708125, "volume": 167583.0}, {"date": "1994-02-10", "close": 0.16708125, "volume": null}, {"date": "1994-02-11", "close": 0.1623075, "volume": 5237.0}, {"date": "1994-02-14", "close": 0.1623075, "volume": null}, {"date": "1994-02-15", "close": 0.1623075, "volume": null}, {"date": "1994-02-16", "close": 0.1623075, "volume": null}, {"date": "1994-02-17", "close": 0.15276, "volume": 45038.0}, {"date": "1994-02-18", "close": 0.1432125, "volume": 133019.0}, {"date": "1994-02-21", "close": 0.1432125, "volume": null}, {"date": "1994-02-22", "close": 0.1432125, "volume": null}, {"date": "1994-02-23", "close": 0.1432125, "volume": null}, {"date": "1994-02-24", "close": 0.1432125, "volume": null}, {"date": "1994-02-25", "close": 0.14798625, "volume": 104739.0}, {"date": "1994-02-28", "close": 0.14798625, "volume": null}, {"date": "1994-03-01", "close": 0.14798625, "volume": null}, {"date": "1994-03-02", "close": 0.14798625, "volume": null}, {"date": "1994-03-03", "close": 0.15276, "volume": 100550.0}, {"date": "1994-03-04", "close": 0.15276, "volume": 25137.0}, {"date": "1994-03-07", "close": 0.15276, "volume": null}, {"date": "1994-03-08", "close": 0.15276, "volume": null}, {"date": "1994-03-09", "close": 0.15276, "volume": 288034.0}, {"date": "1994-03-10", "close": 0.15276, "volume": null}, {"date": "1994-03-11", "close": 0.15276, "volume": null}, {"date": "1994-03-14", "close": 0.15276, "volume": null}, {"date": "1994-03-15", "close": 0.15276, "volume": null}, {"date": "1994-03-16", "close": 0.15276, "volume": null}, {"date": "1994-03-17", "close": 0.16708125, "volume": 104739.0}, {"date": "1994-03-18", "close": 0.1623075, "volume": 52370.0}, {"date": "1994-03-21", "close": 0.1623075, "volume": 5237.0}, {"date": "1994-03-22", "close": 0.1623075, "volume": null}, {"date": "1994-03-23", "close": 0.15753375, "volume": 8379.0}, {"date": "1994-03-24", "close": 0.15753375, "volume": null}, {"date": "1994-03-25", "close": 0.15276, "volume": 21995.0}, {"date": "1994-03-28", "close": 0.15276, "volume": null}, {"date": "1994-03-29", "close": 0.15276, "volume": 31422.0}, {"date": "1994-03-30", "close": 0.15276, "volume": 230427.0}, {"date": "1994-03-31", "close": 0.15276, "volume": null}, {"date": "1994-04-01", "close": 0.15276, "volume": null}, {"date": "1994-04-04", "close": 0.15276, "volume": null}, {"date": "1994-04-05", "close": 0.15276, "volume": null}, {"date": "1994-04-06", "close": 0.15276, "volume": 62844.0}, {"date": "1994-04-07", "close": 0.14798625, "volume": 26185.0}, {"date": "1994-04-08", "close": 0.15276, "volume": 20948.0}, {"date": "1994-04-11", "close": 0.15276, "volume": 41896.0}, {"date": "1994-04-12", "close": 0.15276, "volume": null}, {"date": "1994-04-13", "close": 0.15276, "volume": null}, {"date": "1994-04-14", "close": 0.15276, "volume": null}, {"date": "1994-04-15", "close": 0.15753375, "volume": 3142.0}, {"date": "1994-04-18", "close": 0.15753375, "volume": null}, {"date": "1994-04-19", "close": 0.15276, "volume": 97408.0}, {"date": "1994-04-20", "close": 0.15276, "volume": null}, {"date": "1994-04-21", "close": 0.15276, "volume": 367636.0}, {"date": "1994-04-22", "close": 0.15276, "volume": null}, {"date": "1994-04-25", "close": 0.15276, "volume": null}, {"date": "1994-04-26", "close": 0.15276, "volume": 21995.0}, {"date": "1994-04-27", "close": 0.15276, "volume": 31422.0}, {"date": "1994-04-28", "close": 0.15276, "volume": 31422.0}, {"date": "1994-04-29", "close": 0.15276, "volume": null}, {"date": "1994-05-02", "close": 0.15276, "volume": 41896.0}, {"date": "1994-05-03", "close": 0.15276, "volume": 69128.0}, {"date": "1994-05-04", "close": 0.15276, "volume": null}, {"date": "1994-05-05", "close": 0.1508505, "volume": 1047.0}, {"date": "1994-05-06", "close": 0.1508505, "volume": null}, {"date": "1994-05-09", "close": 0.1508505, "volume": 129877.0}, {"date": "1994-05-10", "close": 0.1508505, "volume": null}, {"date": "1994-05-11", "close": 0.148941, "volume": 2095.0}, {"date": "1994-05-12", "close": 0.14798625, "volume": 11521.0}, {"date": "1994-05-13", "close": 0.1508505, "volume": 18853.0}, {"date": "1994-05-16", "close": 0.15753375, "volume": 14664.0}, {"date": "1994-05-17", "close": 0.15753375, "volume": null}, {"date": "1994-05-18", "close": 0.15753375, "volume": null}, {"date": "1994-05-19", "close": 0.19572375, "volume": 122545.0}, {"date": "1994-05-20", "close": 0.19190475, "volume": 221000.0}, {"date": "1994-05-23", "close": 0.19572375, "volume": 142446.0}, {"date": "1994-05-24", "close": 0.210045, "volume": 431527.0}, {"date": "1994-05-25", "close": 0.210045, "volume": null}, {"date": "1994-05-26", "close": 0.2004975, "volume": 135114.0}, {"date": "1994-05-27", "close": 0.2004975, "volume": 47133.0}, {"date": "1994-05-30", "close": 0.2004975, "volume": null}, {"date": "1994-05-31", "close": 0.20527125, "volume": 228332.0}, {"date": "1994-06-01", "close": 0.20527125, "volume": 382299.0}, {"date": "1994-06-02", "close": 0.20527125, "volume": null}, {"date": "1994-06-03", "close": 0.20527125, "volume": null}, {"date": "1994-06-06", "close": 0.20527125, "volume": null}, {"date": "1994-06-07", "close": 0.1966785, "volume": 10474.0}, {"date": "1994-06-08", "close": 0.1966785, "volume": null}, {"date": "1994-06-09", "close": 0.1966785, "volume": null}, {"date": "1994-06-10", "close": 0.2004975, "volume": 398010.0}, {"date": "1994-06-13", "close": 0.2004975, "volume": null}, {"date": "1994-06-14", "close": 0.2004975, "volume": null}, {"date": "1994-06-15", "close": 0.198588, "volume": 10474.0}, {"date": "1994-06-16", "close": 0.2004975, "volume": 221000.0}, {"date": "1994-06-17", "close": 0.2004975, "volume": 56559.0}, {"date": "1994-06-20", "close": 0.2004975, "volume": 52370.0}, {"date": "1994-06-21", "close": 0.19572375, "volume": 104739.0}, {"date": "1994-06-22", "close": 0.19095, "volume": 10474.0}, {"date": "1994-06-23", "close": 0.19095, "volume": 81697.0}, {"date": "1994-06-24", "close": 0.19095, "volume": 52370.0}, {"date": "1994-06-27", "close": 0.19095, "volume": 125687.0}, {"date": "1994-06-28", "close": 0.19095, "volume": null}, {"date": "1994-06-29", "close": 0.19095, "volume": 31422.0}, {"date": "1994-06-30", "close": 0.19095, "volume": null}, {"date": "1994-07-01", "close": 0.19095, "volume": null}, {"date": "1994-07-04", "close": 0.2004975, "volume": 90076.0}, {"date": "1994-07-05", "close": 0.2004975, "volume": 8379.0}, {"date": "1994-07-06", "close": 0.2004975, "volume": 329929.0}, {"date": "1994-07-07", "close": 0.2004975, "volume": 41896.0}, {"date": "1994-07-08", "close": 0.2004975, "volume": 23043.0}, {"date": "1994-07-11", "close": 0.2004975, "volume": null}, {"date": "1994-07-12", "close": 0.2004975, "volume": null}, {"date": "1994-07-13", "close": 0.2004975, "volume": null}, {"date": "1994-07-14", "close": 0.2004975, "volume": null}, {"date": "1994-07-15", "close": 0.2004975, "volume": 40848.0}, {"date": "1994-07-18", "close": 0.2004975, "volume": null}, {"date": "1994-07-19", "close": 0.2004975, "volume": null}, {"date": "1994-07-20", "close": 0.2004975, "volume": null}, {"date": "1994-07-21", "close": 0.2004975, "volume": null}, {"date": "1994-07-22", "close": 0.2004975, "volume": null}, {"date": "1994-07-25", "close": 0.2004975, "volume": null}, {"date": "1994-07-26", "close": 0.2004975, "volume": 20948.0}, {"date": "1994-07-27", "close": 0.2004975, "volume": 58654.0}, {"date": "1994-07-28", "close": 0.2004975, "volume": 83792.0}, {"date": "1994-07-29", "close": 0.2004975, "volume": null}, {"date": "1994-08-01", "close": 0.19381425, "volume": 6117832.0}, {"date": "1994-08-02", "close": 0.19381425, "volume": 150825.0}, {"date": "1994-08-03", "close": 0.19381425, "volume": 248233.0}, {"date": "1994-08-04", "close": 0.19095, "volume": 178057.0}, {"date": "1994-08-05", "close": 0.2004975, "volume": 20948.0}, {"date": "1994-08-08", "close": 0.2004975, "volume": null}, {"date": "1994-08-09", "close": 0.2004975, "volume": null}, {"date": "1994-08-10", "close": 0.19381425, "volume": 52370.0}, {"date": "1994-08-11", "close": 0.19381425, "volume": null}, {"date": "1994-08-12", "close": 0.19381425, "volume": null}, {"date": "1994-08-15", "close": 0.19381425, "volume": 20948.0}, {"date": "1994-08-16", "close": 0.19381425, "volume": null}, {"date": "1994-08-17", "close": 0.19381425, "volume": 73318.0}, {"date": "1994-08-18", "close": 0.19381425, "volume": null}, {"date": "1994-08-19", "close": 0.19381425, "volume": null}, {"date": "1994-08-22", "close": 0.19381425, "volume": null}, {"date": "1994-08-23", "close": 0.19381425, "volume": null}, {"date": "1994-08-24", "close": 0.19381425, "volume": null}, {"date": "1994-08-25", "close": 0.19381425, "volume": 167583.0}, {"date": "1994-08-26", "close": 0.19381425, "volume": null}, {"date": "1994-08-29", "close": 0.19381425, "volume": 18853.0}, {"date": "1994-08-30", "close": 0.19095, "volume": 57607.0}, {"date": "1994-08-31", "close": 0.19095, "volume": null}, {"date": "1994-09-01", "close": 0.19095, "volume": 23043.0}, {"date": "1994-09-02", "close": 0.19095, "volume": null}, {"date": "1994-09-05", "close": 0.19095, "volume": null}, {"date": "1994-09-06", "close": 0.19095, "volume": null}, {"date": "1994-09-07", "close": 0.19095, "volume": null}, {"date": "1994-09-08", "close": 0.19095, "volume": null}, {"date": "1994-09-09", "close": 0.19095, "volume": 167583.0}, {"date": "1994-09-12", "close": 0.19095, "volume": 24090.0}, {"date": "1994-09-13", "close": 0.19095, "volume": null}, {"date": "1994-09-14", "close": 0.19095, "volume": 5237.0}, {"date": "1994-09-15", "close": 0.19095, "volume": null}, {"date": "1994-09-16", "close": 0.19095, "volume": 455617.0}, {"date": "1994-09-19", "close": 0.19095, "volume": 354019.0}, {"date": "1994-09-20", "close": 0.19095, "volume": 61796.0}, {"date": "1994-09-21", "close": 0.19381425, "volume": 83792.0}, {"date": "1994-09-22", "close": 0.2004975, "volume": 89029.0}, {"date": "1994-09-23", "close": 0.2004975, "volume": 26185.0}, {"date": "1994-09-26", "close": 0.2004975, "volume": null}, {"date": "1994-09-27", "close": 0.2004975, "volume": null}, {"date": "1994-09-28", "close": 0.2004975, "volume": null}, {"date": "1994-09-29", "close": 0.206226, "volume": 52370.0}, {"date": "1994-09-30", "close": 0.20527125, "volume": 52370.0}, {"date": "1994-10-03", "close": 0.20527125, "volume": null}, {"date": "1994-10-04", "close": 0.20527125, "volume": null}, {"date": "1994-10-05", "close": 0.20527125, "volume": null}, {"date": "1994-10-06", "close": 0.20527125, "volume": null}, {"date": "1994-10-07", "close": 0.20527125, "volume": 52370.0}, {"date": "1994-10-10", "close": 0.20527125, "volume": null}, {"date": "1994-10-11", "close": 0.20527125, "volume": 4190.0}, {"date": "1994-10-12", "close": 0.20527125, "volume": null}, {"date": "1994-10-13", "close": 0.20527125, "volume": 209479.0}, {"date": "1994-10-14", "close": 0.20527125, "volume": null}, {"date": "1994-10-17", "close": 0.20527125, "volume": null}, {"date": "1994-10-18", "close": 0.210045, "volume": 36659.0}, {"date": "1994-10-19", "close": 0.210045, "volume": null}, {"date": "1994-10-20", "close": 0.210045, "volume": 52370.0}, {"date": "1994-10-21", "close": 0.210045, "volume": null}, {"date": "1994-10-24", "close": 0.210045, "volume": null}, {"date": "1994-10-25", "close": 0.20527125, "volume": 3142.0}, {"date": "1994-10-26", "close": 0.20527125, "volume": null}, {"date": "1994-10-27", "close": 0.210045, "volume": 10474.0}, {"date": "1994-10-28", "close": 0.210045, "volume": null}, {"date": "1994-10-31", "close": 0.210045, "volume": null}, {"date": "1994-11-01", "close": 0.210045, "volume": 5237.0}, {"date": "1994-11-02", "close": 0.21481875, "volume": 47133.0}, {"date": "1994-11-03", "close": 0.21481875, "volume": 21995.0}, {"date": "1994-11-04", "close": 0.21481875, "volume": 4190.0}, {"date": "1994-11-07", "close": 0.21481875, "volume": 83792.0}, {"date": "1994-11-08", "close": 0.21481875, "volume": 10474.0}, {"date": "1994-11-09", "close": 0.21863775, "volume": 104739.0}, {"date": "1994-11-10", "close": 0.21863775, "volume": 39801.0}, {"date": "1994-11-11", "close": 0.21863775, "volume": null}, {"date": "1994-11-14", "close": 0.21863775, "volume": null}, {"date": "1994-11-15", "close": 0.21863775, "volume": null}, {"date": "1994-11-16", "close": 0.21863775, "volume": null}, {"date": "1994-11-17", "close": 0.21863775, "volume": null}, {"date": "1994-11-18", "close": 0.210045, "volume": 20948.0}, {"date": "1994-11-21", "close": 0.210045, "volume": null}, {"date": "1994-11-22", "close": 0.210045, "volume": null}, {"date": "1994-11-23", "close": 0.19095, "volume": 52370.0}, {"date": "1994-11-24", "close": 0.19095, "volume": 10474.0}, {"date": "1994-11-25", "close": 0.19095, "volume": null}, {"date": "1994-11-28", "close": 0.19095, "volume": null}, {"date": "1994-11-29", "close": 0.19572375, "volume": 83792.0}, {"date": "1994-11-30", "close": 0.19572375, "volume": null}, {"date": "1994-12-01", "close": 0.19572375, "volume": 57607.0}, {"date": "1994-12-02", "close": 0.38571698, "volume": 5237.0}, {"date": "1994-12-05", "close": 0.20049645, "volume": 62844.0}, {"date": "1994-12-06", "close": 0.20049645, "volume": null}, {"date": "1994-12-07", "close": 0.20049645, "volume": null}, {"date": "1994-12-08", "close": 0.20622492, "volume": 10474.0}, {"date": "1994-12-09", "close": 0.20622492, "volume": null}, {"date": "1994-12-12", "close": 0.20622492, "volume": null}, {"date": "1994-12-13", "close": 0.20622492, "volume": null}, {"date": "1994-12-14", "close": 0.20049645, "volume": 10474.0}, {"date": "1994-12-15", "close": 0.190949, "volume": 83792.0}, {"date": "1994-12-16", "close": 0.190949, "volume": null}, {"date": "1994-12-19", "close": 0.190949, "volume": null}, {"date": "1994-12-20", "close": 0.20049645, "volume": 5761.0}, {"date": "1994-12-21", "close": 0.20049645, "volume": null}, {"date": "1994-12-22", "close": 0.20049645, "volume": null}, {"date": "1994-12-23", "close": 0.19285849, "volume": 5761.0}, {"date": "1994-12-26", "close": 0.19285849, "volume": null}, {"date": "1994-12-27", "close": 0.19285849, "volume": null}, {"date": "1994-12-28", "close": 0.19667747, "volume": 20948.0}, {"date": "1994-12-29", "close": 0.19476798, "volume": 60226.0}, {"date": "1994-12-30", "close": 0.19476798, "volume": 36659.0}, {"date": "1995-01-02", "close": 0.19476798, "volume": null}, {"date": "1995-01-03", "close": 0.19476798, "volume": null}, {"date": "1995-01-04", "close": 0.20049645, "volume": 53417.0}, {"date": "1995-01-05", "close": 0.20049645, "volume": null}, {"date": "1995-01-06", "close": 0.20431543, "volume": 5761.0}, {"date": "1995-01-09", "close": 0.20431543, "volume": 20424.0}, {"date": "1995-01-10", "close": 0.20431543, "volume": 523700.0}, {"date": "1995-01-11", "close": 0.20431543, "volume": null}, {"date": "1995-01-12", "close": 0.20431543, "volume": null}, {"date": "1995-01-13", "close": 0.20431543, "volume": null}, {"date": "1995-01-16", "close": 0.20431543, "volume": 21472.0}, {"date": "1995-01-17", "close": 0.20431543, "volume": null}, {"date": "1995-01-18", "close": 0.20431543, "volume": null}, {"date": "1995-01-19", "close": 0.20431543, "volume": null}, {"date": "1995-01-20", "close": 0.20431543, "volume": null}, {"date": "1995-01-23", "close": 0.20431543, "volume": 19377.0}, {"date": "1995-01-24", "close": 0.20431543, "volume": 19901.0}, {"date": "1995-01-25", "close": 0.20431543, "volume": 20948.0}, {"date": "1995-01-26", "close": 0.20431543, "volume": null}, {"date": "1995-01-27", "close": 0.20431543, "volume": null}, {"date": "1995-01-30", "close": 0.20431543, "volume": 2095.0}, {"date": "1995-01-31", "close": 0.20431543, "volume": 26709.0}, {"date": "1995-02-01", "close": 0.20431543, "volume": null}, {"date": "1995-02-02", "close": 0.20431543, "volume": null}, {"date": "1995-02-03", "close": 0.20431543, "volume": null}, {"date": "1995-02-06", "close": 0.20431543, "volume": null}, {"date": "1995-02-07", "close": 0.20431543, "volume": null}, {"date": "1995-02-08", "close": 0.20431543, "volume": null}, {"date": "1995-02-09", "close": 0.20431543, "volume": null}, {"date": "1995-02-10", "close": 0.20049645, "volume": 32469.0}, {"date": "1995-02-13", "close": 0.20049645, "volume": null}, {"date": "1995-02-14", "close": 0.20049645, "volume": null}, {"date": "1995-02-15", "close": 0.20431543, "volume": 20948.0}, {"date": "1995-02-16", "close": 0.20431543, "volume": null}, {"date": "1995-02-17", "close": 0.20049645, "volume": 235665.0}, {"date": "1995-02-20", "close": 0.20431543, "volume": 12569.0}, {"date": "1995-02-21", "close": 0.2100439, "volume": 26185.0}, {"date": "1995-02-22", "close": 0.2100439, "volume": null}, {"date": "1995-02-23", "close": 0.2100439, "volume": null}, {"date": "1995-02-24", "close": 0.2100439, "volume": null}, {"date": "1995-02-27", "close": 0.2100439, "volume": null}, {"date": "1995-02-28", "close": 0.2100439, "volume": 10474.0}, {"date": "1995-03-01", "close": 0.20240594, "volume": 130925.0}, {"date": "1995-03-02", "close": 0.20622492, "volume": 235665.0}, {"date": "1995-03-03", "close": 0.20622492, "volume": null}, {"date": "1995-03-06", "close": 0.2100439, "volume": 10474.0}, {"date": "1995-03-07", "close": 0.2100439, "volume": null}, {"date": "1995-03-08", "close": 0.2100439, "volume": null}, {"date": "1995-03-09", "close": 0.2100439, "volume": null}, {"date": "1995-03-10", "close": 0.2100439, "volume": 209480.0}, {"date": "1995-03-13", "close": 0.2100439, "volume": null}, {"date": "1995-03-14", "close": 0.21386288, "volume": 15711.0}, {"date": "1995-03-15", "close": 0.2100439, "volume": 52370.0}, {"date": "1995-03-16", "close": 0.2100439, "volume": null}, {"date": "1995-03-17", "close": 0.2100439, "volume": null}, {"date": "1995-03-20", "close": 0.2100439, "volume": 83792.0}, {"date": "1995-03-21", "close": 0.2100439, "volume": null}, {"date": "1995-03-22", "close": 0.2100439, "volume": null}, {"date": "1995-03-23", "close": 0.2100439, "volume": null}, {"date": "1995-03-24", "close": 0.2100439, "volume": null}, {"date": "1995-03-27", "close": 0.2100439, "volume": null}, {"date": "1995-03-28", "close": 0.2100439, "volume": null}, {"date": "1995-03-29", "close": 0.2100439, "volume": null}, {"date": "1995-03-30", "close": 0.20049645, "volume": 3142.0}, {"date": "1995-03-31", "close": 0.20049645, "volume": null}, {"date": "1995-04-03", "close": 0.190949, "volume": 10474.0}, {"date": "1995-04-04", "close": 0.190949, "volume": null}, {"date": "1995-04-05", "close": 0.190949, "volume": null}, {"date": "1995-04-06", "close": 0.190949, "volume": 5237.0}, {"date": "1995-04-07", "close": 0.190949, "volume": null}, {"date": "1995-04-10", "close": 0.190949, "volume": null}, {"date": "1995-04-11", "close": 0.190949, "volume": 5237.0}, {"date": "1995-04-12", "close": 0.20049645, "volume": 23567.0}, {"date": "1995-04-13", "close": 0.20049645, "volume": null}, {"date": "1995-04-14", "close": 0.20049645, "volume": null}, {"date": "1995-04-17", "close": 0.20049645, "volume": null}, {"date": "1995-04-18", "close": 0.20049645, "volume": 15711.0}, {"date": "1995-04-19", "close": 0.20049645, "volume": 73318.0}, {"date": "1995-04-20", "close": 0.20049645, "volume": null}, {"date": "1995-04-21", "close": 0.20049645, "volume": null}, {"date": "1995-04-24", "close": 0.20049645, "volume": 20948.0}, {"date": "1995-04-25", "close": 0.20049645, "volume": null}, {"date": "1995-04-26", "close": 0.20049645, "volume": null}, {"date": "1995-04-27", "close": 0.19667747, "volume": 10474.0}, {"date": "1995-04-28", "close": 0.19667747, "volume": null}, {"date": "1995-05-01", "close": 0.19667747, "volume": 524.0}, {"date": "1995-05-02", "close": 0.19667747, "volume": 15187.0}, {"date": "1995-05-03", "close": 0.19667747, "volume": null}, {"date": "1995-05-04", "close": 0.19667747, "volume": null}, {"date": "1995-05-05", "close": 0.190949, "volume": 9427.0}, {"date": "1995-05-08", "close": 0.19476798, "volume": 52370.0}, {"date": "1995-05-09", "close": 0.19476798, "volume": null}, {"date": "1995-05-10", "close": 0.19476798, "volume": null}, {"date": "1995-05-11", "close": 0.19476798, "volume": null}, {"date": "1995-05-12", "close": 0.19476798, "volume": null}, {"date": "1995-05-15", "close": 0.19476798, "volume": null}, {"date": "1995-05-16", "close": 0.19476798, "volume": null}, {"date": "1995-05-17", "close": 0.19476798, "volume": null}, {"date": "1995-05-18", "close": 0.190949, "volume": 5237.0}, {"date": "1995-05-19", "close": 0.190949, "volume": null}, {"date": "1995-05-22", "close": 0.190949, "volume": null}, {"date": "1995-05-23", "close": 0.190949, "volume": null}, {"date": "1995-05-24", "close": 0.190949, "volume": 47133.0}, {"date": "1995-05-25", "close": 0.190949, "volume": null}, {"date": "1995-05-26", "close": 0.18140155, "volume": 26185.0}, {"date": "1995-05-29", "close": 0.17758257, "volume": 100027.0}, {"date": "1995-05-30", "close": 0.18713002, "volume": 52370.0}, {"date": "1995-05-31", "close": 0.18713002, "volume": 257660.0}, {"date": "1995-06-01", "close": 0.18713002, "volume": null}, {"date": "1995-06-02", "close": 0.18713002, "volume": 52370.0}, {"date": "1995-06-05", "close": 0.18140155, "volume": 26185.0}, {"date": "1995-06-06", "close": 0.18140155, "volume": null}, {"date": "1995-06-07", "close": 0.18140155, "volume": 10474.0}, {"date": "1995-06-08", "close": 0.18140155, "volume": null}, {"date": "1995-06-09", "close": 0.17758257, "volume": 5237.0}, {"date": "1995-06-12", "close": 0.17758257, "volume": null}, {"date": "1995-06-13", "close": 0.17758257, "volume": null}, {"date": "1995-06-14", "close": 0.17758257, "volume": null}, {"date": "1995-06-15", "close": 0.17758257, "volume": null}, {"date": "1995-06-16", "close": 0.17758257, "volume": null}, {"date": "1995-06-19", "close": 0.17949206, "volume": 75937.0}, {"date": "1995-06-20", "close": 0.17949206, "volume": null}, {"date": "1995-06-21", "close": 0.18140155, "volume": 157110.0}, {"date": "1995-06-22", "close": 0.17758257, "volume": 26185.0}, {"date": "1995-06-23", "close": 0.17758257, "volume": 96885.0}, {"date": "1995-06-26", "close": 0.17758257, "volume": null}, {"date": "1995-06-27", "close": 0.17758257, "volume": null}, {"date": "1995-06-28", "close": 0.17758257, "volume": null}, {"date": "1995-06-29", "close": 0.17758257, "volume": null}, {"date": "1995-06-30", "close": 0.17567308, "volume": 2619.0}, {"date": "1995-07-03", "close": 0.1718541, "volume": 43467.0}, {"date": "1995-07-04", "close": 0.1718541, "volume": 2619.0}, {"date": "1995-07-05", "close": 0.1527592, "volume": 528937.0}, {"date": "1995-07-06", "close": 0.1527592, "volume": null}, {"date": "1995-07-07", "close": 0.16230665, "volume": 57607.0}, {"date": "1995-07-10", "close": 0.1718541, "volume": 52370.0}, {"date": "1995-07-11", "close": 0.16230665, "volume": 52370.0}, {"date": "1995-07-12", "close": 0.16230665, "volume": 15711.0}, {"date": "1995-07-13", "close": 0.16230665, "volume": null}, {"date": "1995-07-14", "close": 0.16230665, "volume": 52370.0}, {"date": "1995-07-17", "close": 0.16230665, "volume": 10474.0}, {"date": "1995-07-18", "close": 0.16230665, "volume": null}, {"date": "1995-07-19", "close": 0.16230665, "volume": null}, {"date": "1995-07-20", "close": 0.1718541, "volume": 26185.0}, {"date": "1995-07-21", "close": 0.1718541, "volume": null}, {"date": "1995-07-24", "close": 0.1718541, "volume": null}, {"date": "1995-07-25", "close": 0.1718541, "volume": 8903.0}, {"date": "1995-07-26", "close": 0.1718541, "volume": null}, {"date": "1995-07-27", "close": 0.1718541, "volume": 31422.0}, {"date": "1995-07-28", "close": 0.1718541, "volume": null}, {"date": "1995-07-31", "close": 0.1718541, "volume": null}, {"date": "1995-08-01", "close": 0.1718541, "volume": null}, {"date": "1995-08-02", "close": 0.18140155, "volume": 5237.0}, {"date": "1995-08-03", "close": 0.18140155, "volume": 7856.0}, {"date": "1995-08-04", "close": 0.18140155, "volume": null}, {"date": "1995-08-07", "close": 0.18140155, "volume": null}, {"date": "1995-08-08", "close": 0.18140155, "volume": null}, {"date": "1995-08-09", "close": 0.18140155, "volume": null}, {"date": "1995-08-10", "close": 0.18140155, "volume": null}, {"date": "1995-08-11", "close": 0.16612563, "volume": 52370.0}, {"date": "1995-08-14", "close": 0.16612563, "volume": null}, {"date": "1995-08-15", "close": 0.16612563, "volume": null}, {"date": "1995-08-16", "close": 0.16612563, "volume": 36659.0}, {"date": "1995-08-17", "close": 0.1718541, "volume": 26185.0}, {"date": "1995-08-18", "close": 0.17567308, "volume": 10474.0}, {"date": "1995-08-21", "close": 0.17758257, "volume": 41896.0}, {"date": "1995-08-22", "close": 0.17758257, "volume": null}, {"date": "1995-08-23", "close": 0.17758257, "volume": null}, {"date": "1995-08-24", "close": 0.18140155, "volume": 15711.0}, {"date": "1995-08-25", "close": 0.18140155, "volume": null}, {"date": "1995-08-28", "close": 0.18140155, "volume": null}, {"date": "1995-08-29", "close": 0.18140155, "volume": null}, {"date": "1995-08-30", "close": 0.18140155, "volume": 54989.0}, {"date": "1995-08-31", "close": 0.18140155, "volume": null}, {"date": "1995-09-01", "close": 0.18140155, "volume": null}, {"date": "1995-09-04", "close": 0.190949, "volume": 53417.0}, {"date": "1995-09-05", "close": 0.190949, "volume": 28804.0}, {"date": "1995-09-06", "close": 0.190949, "volume": null}, {"date": "1995-09-07", "close": 0.2100439, "volume": 10998.0}, {"date": "1995-09-08", "close": 0.20049645, "volume": 81174.0}, {"date": "1995-09-11", "close": 0.20049645, "volume": null}, {"date": "1995-09-12", "close": 0.20049645, "volume": 76984.0}, {"date": "1995-09-13", "close": 0.20049645, "volume": null}, {"date": "1995-09-14", "close": 0.20049645, "volume": 135115.0}, {"date": "1995-09-15", "close": 0.20049645, "volume": 31422.0}, {"date": "1995-09-18", "close": 0.19476798, "volume": 115214.0}, {"date": "1995-09-19", "close": 0.190949, "volume": 26185.0}, {"date": "1995-09-20", "close": 0.190949, "volume": null}, {"date": "1995-09-21", "close": 0.190949, "volume": 300604.0}, {"date": "1995-09-22", "close": 0.190949, "volume": 157110.0}, {"date": "1995-09-25", "close": 0.190949, "volume": null}, {"date": "1995-09-26", "close": 0.190949, "volume": null}, {"date": "1995-09-27", "close": 0.190949, "volume": null}, {"date": "1995-09-28", "close": 0.190949, "volume": 104740.0}, {"date": "1995-09-29", "close": 0.18713002, "volume": 62844.0}, {"date": "1995-10-02", "close": 0.18522053, "volume": 46086.0}, {"date": "1995-10-03", "close": 0.18522053, "volume": 18330.0}, {"date": "1995-10-04", "close": 0.18522053, "volume": null}, {"date": "1995-10-05", "close": 0.18522053, "volume": 52370.0}, {"date": "1995-10-06", "close": 0.20049645, "volume": 26185.0}, {"date": "1995-10-09", "close": 0.20049645, "volume": null}, {"date": "1995-10-10", "close": 0.20049645, "volume": null}, {"date": "1995-10-11", "close": 0.20049645, "volume": null}, {"date": "1995-10-12", "close": 0.190949, "volume": 32469.0}, {"date": "1995-10-13", "close": 0.20049645, "volume": 129878.0}, {"date": "1995-10-16", "close": 0.20049645, "volume": 12045.0}, {"date": "1995-10-17", "close": 0.20049645, "volume": 216812.0}, {"date": "1995-10-18", "close": 0.20049645, "volume": null}, {"date": "1995-10-19", "close": 0.20049645, "volume": null}, {"date": "1995-10-20", "close": 0.20049645, "volume": 25661.0}, {"date": "1995-10-23", "close": 0.20049645, "volume": null}, {"date": "1995-10-24", "close": 0.20049645, "volume": 13093.0}, {"date": "1995-10-25", "close": 0.20049645, "volume": null}, {"date": "1995-10-26", "close": 0.20049645, "volume": null}, {"date": "1995-10-27", "close": 0.19285849, "volume": 56036.0}, {"date": "1995-10-30", "close": 0.19285849, "volume": null}, {"date": "1995-10-31", "close": 0.19285849, "volume": null}, {"date": "1995-11-01", "close": 0.190949, "volume": 121498.0}, {"date": "1995-11-02", "close": 0.190949, "volume": null}, {"date": "1995-11-03", "close": 0.190949, "volume": null}, {"date": "1995-11-06", "close": 0.190949, "volume": null}, {"date": "1995-11-07", "close": 0.190949, "volume": null}, {"date": "1995-11-08", "close": 0.19476798, "volume": 36659.0}, {"date": "1995-11-09", "close": 0.19476798, "volume": null}, {"date": "1995-11-10", "close": 0.20049645, "volume": 15711.0}, {"date": "1995-11-13", "close": 0.19285849, "volume": 1571.0}, {"date": "1995-11-14", "close": 0.19285849, "volume": null}, {"date": "1995-11-15", "close": 0.19285849, "volume": null}, {"date": "1995-11-16", "close": 0.20049645, "volume": 26185.0}, {"date": "1995-11-17", "close": 0.20622492, "volume": 93219.0}, {"date": "1995-11-20", "close": 0.2100439, "volume": 83792.0}, {"date": "1995-11-21", "close": 0.20622492, "volume": 11521.0}, {"date": "1995-11-22", "close": 0.2100439, "volume": 10474.0}, {"date": "1995-11-23", "close": 0.2100439, "volume": null}, {"date": "1995-11-24", "close": 0.2100439, "volume": null}, {"date": "1995-11-27", "close": 0.2100439, "volume": null}, {"date": "1995-11-28", "close": 0.2100439, "volume": 187485.0}, {"date": "1995-11-29", "close": 0.2100439, "volume": 37706.0}, {"date": "1995-11-30", "close": 0.20049645, "volume": 183295.0}, {"date": "1995-12-01", "close": 0.20049645, "volume": 65463.0}, {"date": "1995-12-04", "close": 0.20049645, "volume": 2619.0}, {"date": "1995-12-05", "close": 0.20049645, "volume": 104740.0}, {"date": "1995-12-06", "close": 0.20049645, "volume": null}, {"date": "1995-12-07", "close": 0.20049645, "volume": null}, {"date": "1995-12-08", "close": 0.19285849, "volume": 45562.0}, {"date": "1995-12-11", "close": 0.19285849, "volume": 1047.0}, {"date": "1995-12-12", "close": 0.19285849, "volume": null}, {"date": "1995-12-13", "close": 0.19858696, "volume": 5237.0}, {"date": "1995-12-14", "close": 0.19858696, "volume": null}, {"date": "1995-12-15", "close": 0.19858696, "volume": null}, {"date": "1995-12-18", "close": 0.19858696, "volume": 62844.0}, {"date": "1995-12-19", "close": 0.19476798, "volume": 7332.0}, {"date": "1995-12-20", "close": 0.19476798, "volume": null}, {"date": "1995-12-21", "close": 0.19858696, "volume": 27756.0}, {"date": "1995-12-22", "close": 0.19858696, "volume": null}, {"date": "1995-12-25", "close": 0.19858696, "volume": null}, {"date": "1995-12-26", "close": 0.19858696, "volume": null}, {"date": "1995-12-27", "close": 0.19858696, "volume": null}, {"date": "1995-12-28", "close": 0.20049645, "volume": 52370.0}, {"date": "1995-12-29", "close": 0.20049645, "volume": null}, {"date": "1996-01-01", "close": 0.20049645, "volume": null}, {"date": "1996-01-02", "close": 0.20049645, "volume": null}, {"date": "1996-01-03", "close": 0.20049645, "volume": 5237.0}, {"date": "1996-01-04", "close": 0.20049645, "volume": 47133.0}, {"date": "1996-01-05", "close": 0.20049645, "volume": null}, {"date": "1996-01-08", "close": 0.20049645, "volume": 20948.0}, {"date": "1996-01-09", "close": 0.20049645, "volume": 18330.0}, {"date": "1996-01-10", "close": 0.20049645, "volume": 7856.0}, {"date": "1996-01-11", "close": 0.20049645, "volume": null}, {"date": "1996-01-12", "close": 0.20049645, "volume": null}, {"date": "1996-01-15", "close": 0.2100439, "volume": 25138.0}, {"date": "1996-01-16", "close": 0.2100439, "volume": null}, {"date": "1996-01-17", "close": 0.2100439, "volume": null}, {"date": "1996-01-18", "close": 0.2100439, "volume": null}, {"date": "1996-01-19", "close": 0.2100439, "volume": null}, {"date": "1996-01-22", "close": 0.2100439, "volume": null}, {"date": "1996-01-23", "close": 0.2100439, "volume": null}, {"date": "1996-01-24", "close": 0.20049645, "volume": 39278.0}, {"date": "1996-01-25", "close": 0.20049645, "volume": null}, {"date": "1996-01-26", "close": 0.20049645, "volume": null}, {"date": "1996-01-29", "close": 0.20049645, "volume": 130925.0}, {"date": "1996-01-30", "close": 0.20049645, "volume": null}, {"date": "1996-01-31", "close": 0.20049645, "volume": null}, {"date": "1996-02-01", "close": 0.20049645, "volume": 20948.0}, {"date": "1996-02-02", "close": 0.20049645, "volume": null}, {"date": "1996-02-05", "close": 0.20049645, "volume": 20948.0}, {"date": "1996-02-06", "close": 0.20049645, "volume": null}, {"date": "1996-02-07", "close": 0.20049645, "volume": 377064.0}, {"date": "1996-02-08", "close": 0.20049645, "volume": 60226.0}, {"date": "1996-02-09", "close": 0.20049645, "volume": null}, {"date": "1996-02-12", "close": 0.20049645, "volume": null}, {"date": "1996-02-13", "close": 0.20049645, "volume": 76984.0}, {"date": "1996-02-14", "close": 0.20049645, "volume": 127259.0}, {"date": "1996-02-15", "close": 0.20049645, "volume": 51323.0}, {"date": "1996-02-16", "close": 0.20049645, "volume": null}, {"date": "1996-02-19", "close": 0.20049645, "volume": 31422.0}, {"date": "1996-02-20", "close": 0.20049645, "volume": null}, {"date": "1996-02-21", "close": 0.20049645, "volume": null}, {"date": "1996-02-22", "close": 0.20049645, "volume": null}, {"date": "1996-02-23", "close": 0.20049645, "volume": null}, {"date": "1996-02-26", "close": 0.20049645, "volume": null}, {"date": "1996-02-27", "close": 0.20049645, "volume": null}, {"date": "1996-02-28", "close": 0.20049645, "volume": null}, {"date": "1996-02-29", "close": 0.20049645, "volume": 115738.0}, {"date": "1996-03-01", "close": 0.20240594, "volume": 62844.0}, {"date": "1996-03-04", "close": 0.20049645, "volume": 6808.0}, {"date": "1996-03-05", "close": 0.20049645, "volume": 9427.0}, {"date": "1996-03-06", "close": 0.20049645, "volume": 31946.0}, {"date": "1996-03-07", "close": 0.190949, "volume": 52370.0}, {"date": "1996-03-08", "close": 0.20049645, "volume": 18330.0}, {"date": "1996-03-11", "close": 0.190949, "volume": 29851.0}, {"date": "1996-03-12", "close": 0.190949, "volume": null}, {"date": "1996-03-13", "close": 0.20049645, "volume": 92171.0}, {"date": "1996-03-14", "close": 0.20813441, "volume": 18330.0}, {"date": "1996-03-15", "close": 0.21386288, "volume": 305841.0}, {"date": "1996-03-18", "close": 0.21959135, "volume": 58131.0}, {"date": "1996-03-19", "close": 0.21959135, "volume": 36659.0}, {"date": "1996-03-20", "close": 0.2291388, "volume": 124641.0}, {"date": "1996-03-21", "close": 0.23868625, "volume": 34041.0}, {"date": "1996-03-22", "close": 0.23868625, "volume": null}, {"date": "1996-03-25", "close": 0.23868625, "volume": null}, {"date": "1996-03-26", "close": 0.23868625, "volume": 10474.0}, {"date": "1996-03-27", "close": 0.2291388, "volume": 64415.0}, {"date": "1996-03-28", "close": 0.23295778, "volume": 26185.0}, {"date": "1996-03-29", "close": 0.23295778, "volume": null}, {"date": "1996-04-01", "close": 0.23295778, "volume": null}, {"date": "1996-04-02", "close": 0.23295778, "volume": 26185.0}, {"date": "1996-04-03", "close": 0.23868625, "volume": 5237.0}, {"date": "1996-04-04", "close": 0.23868625, "volume": null}, {"date": "1996-04-05", "close": 0.23868625, "volume": null}, {"date": "1996-04-08", "close": 0.23868625, "volume": null}, {"date": "1996-04-09", "close": 0.23868625, "volume": null}, {"date": "1996-04-10", "close": 0.23868625, "volume": null}, {"date": "1996-04-11", "close": 0.23868625, "volume": null}, {"date": "1996-04-12", "close": 0.23868625, "volume": null}, {"date": "1996-04-15", "close": 0.23868625, "volume": null}, {"date": "1996-04-16", "close": 0.23868625, "volume": 26185.0}, {"date": "1996-04-17", "close": 0.2291388, "volume": 23567.0}, {"date": "1996-04-18", "close": 0.2291388, "volume": null}, {"date": "1996-04-19", "close": 0.2291388, "volume": null}, {"date": "1996-04-22", "close": 0.2291388, "volume": null}, {"date": "1996-04-23", "close": 0.23868625, "volume": 26185.0}, {"date": "1996-04-24", "close": 0.23868625, "volume": null}, {"date": "1996-04-25", "close": 0.23868625, "volume": null}, {"date": "1996-04-26", "close": 0.23868625, "volume": null}, {"date": "1996-04-29", "close": 0.23868625, "volume": null}, {"date": "1996-04-30", "close": 0.23868625, "volume": null}, {"date": "1996-05-01", "close": 0.23868625, "volume": 23567.0}, {"date": "1996-05-02", "close": 0.23868625, "volume": 290654.0}, {"date": "1996-05-03", "close": 0.2291388, "volume": 11521.0}, {"date": "1996-05-06", "close": 0.2291388, "volume": 10998.0}, {"date": "1996-05-07", "close": 0.2291388, "volume": null}, {"date": "1996-05-08", "close": 0.2291388, "volume": null}, {"date": "1996-05-09", "close": 0.2291388, "volume": null}, {"date": "1996-05-10", "close": 0.2291388, "volume": null}, {"date": "1996-05-13", "close": 0.23295778, "volume": 106835.0}, {"date": "1996-05-14", "close": 0.23295778, "volume": 27232.0}, {"date": "1996-05-15", "close": 0.23295778, "volume": null}, {"date": "1996-05-16", "close": 0.23104829, "volume": 64415.0}, {"date": "1996-05-17", "close": 0.23104829, "volume": null}, {"date": "1996-05-20", "close": 0.2291388, "volume": 52370.0}, {"date": "1996-05-21", "close": 0.22531982, "volume": 10474.0}, {"date": "1996-05-22", "close": 0.22531982, "volume": null}, {"date": "1996-05-23", "close": 0.22531982, "volume": 15711.0}, {"date": "1996-05-24", "close": 0.22531982, "volume": 10474.0}, {"date": "1996-05-27", "close": 0.22531982, "volume": null}, {"date": "1996-05-28", "close": 0.22531982, "volume": null}, {"date": "1996-05-29", "close": 0.21959135, "volume": 6096916.0}, {"date": "1996-05-30", "close": 0.21959135, "volume": null}, {"date": "1996-05-31", "close": 0.21959135, "volume": 63368.0}, {"date": "1996-06-03", "close": 0.22150084, "volume": 86411.0}, {"date": "1996-06-04", "close": 0.21959135, "volume": 48180.0}, {"date": "1996-06-05", "close": 0.22531982, "volume": 175440.0}, {"date": "1996-06-06", "close": 0.22531982, "volume": null}, {"date": "1996-06-07", "close": 0.2291388, "volume": 9950.0}, {"date": "1996-06-10", "close": 0.2291388, "volume": null}, {"date": "1996-06-11", "close": 0.2291388, "volume": null}, {"date": "1996-06-12", "close": 0.2291388, "volume": null}, {"date": "1996-06-13", "close": 0.2291388, "volume": 5237.0}, {"date": "1996-06-14", "close": 0.2291388, "volume": 20948.0}, {"date": "1996-06-17", "close": 0.2291388, "volume": 36659.0}, {"date": "1996-06-18", "close": 0.2291388, "volume": null}, {"date": "1996-06-19", "close": 0.2291388, "volume": null}, {"date": "1996-06-20", "close": 0.2291388, "volume": 21472.0}, {"date": "1996-06-21", "close": 0.2291388, "volume": null}, {"date": "1996-06-24", "close": 0.2291388, "volume": 36659.0}, {"date": "1996-06-25", "close": 0.23868625, "volume": 12569.0}, {"date": "1996-06-26", "close": 0.23868625, "volume": 25138.0}, {"date": "1996-06-27", "close": 0.2291388, "volume": 120451.0}, {"date": "1996-06-28", "close": 0.23868625, "volume": 20948.0}, {"date": "1996-07-01", "close": 0.2482337, "volume": 1047.0}, {"date": "1996-07-02", "close": 0.2482337, "volume": null}, {"date": "1996-07-03", "close": 0.2482337, "volume": null}, {"date": "1996-07-04", "close": 0.2482337, "volume": null}, {"date": "1996-07-05", "close": 0.2482337, "volume": null}, {"date": "1996-07-08", "close": 0.2482337, "volume": null}, {"date": "1996-07-09", "close": 0.2482337, "volume": null}, {"date": "1996-07-10", "close": 0.23868625, "volume": 104740.0}, {"date": "1996-07-11", "close": 0.23868625, "volume": null}, {"date": "1996-07-12", "close": 0.21959135, "volume": 43991.0}, {"date": "1996-07-15", "close": 0.21959135, "volume": null}, {"date": "1996-07-16", "close": 0.21959135, "volume": null}, {"date": "1996-07-17", "close": 0.21959135, "volume": null}, {"date": "1996-07-18", "close": 0.21959135, "volume": null}, {"date": "1996-07-19", "close": 0.21959135, "volume": null}, {"date": "1996-07-22", "close": 0.21959135, "volume": null}, {"date": "1996-07-23", "close": 0.21768186, "volume": 36659.0}, {"date": "1996-07-24", "close": 0.21768186, "volume": null}, {"date": "1996-07-25", "close": 0.21768186, "volume": null}, {"date": "1996-07-26", "close": 0.21768186, "volume": null}, {"date": "1996-07-29", "close": 0.21768186, "volume": null}, {"date": "1996-07-30", "close": 0.21959135, "volume": 31422.0}, {"date": "1996-07-31", "close": 0.2291388, "volume": 65986.0}, {"date": "1996-08-01", "close": 0.23486727, "volume": 2619.0}, {"date": "1996-08-02", "close": 0.23486727, "volume": null}, {"date": "1996-08-05", "close": 0.23486727, "volume": 15711.0}, {"date": "1996-08-06", "close": 0.23486727, "volume": null}, {"date": "1996-08-07", "close": 0.23486727, "volume": null}, {"date": "1996-08-08", "close": 0.23486727, "volume": null}, {"date": "1996-08-09", "close": 0.23486727, "volume": null}, {"date": "1996-08-12", "close": 0.2291388, "volume": 8379.0}, {"date": "1996-08-13", "close": 0.2291388, "volume": 33517.0}, {"date": "1996-08-14", "close": 0.2291388, "volume": null}, {"date": "1996-08-15", "close": 0.2291388, "volume": null}, {"date": "1996-08-16", "close": 0.2291388, "volume": null}, {"date": "1996-08-19", "close": 0.2291388, "volume": 26185.0}, {"date": "1996-08-20", "close": 0.2291388, "volume": null}, {"date": "1996-08-21", "close": 0.2291388, "volume": 20948.0}, {"date": "1996-08-22", "close": 0.2291388, "volume": null}, {"date": "1996-08-23", "close": 0.22150084, "volume": 26185.0}, {"date": "1996-08-26", "close": 0.2291388, "volume": 73318.0}, {"date": "1996-08-27", "close": 0.23677676, "volume": 31422.0}, {"date": "1996-08-28", "close": 0.2291388, "volume": 20948.0}, {"date": "1996-08-29", "close": 0.2291388, "volume": null}, {"date": "1996-08-30", "close": 0.23868625, "volume": 26185.0}, {"date": "1996-09-02", "close": 0.23868625, "volume": null}, {"date": "1996-09-03", "close": 0.23868625, "volume": null}, {"date": "1996-09-04", "close": 0.23677676, "volume": 40849.0}, {"date": "1996-09-05", "close": 0.23677676, "volume": 52370.0}, {"date": "1996-09-06", "close": 0.23677676, "volume": null}, {"date": "1996-09-09", "close": 0.23868625, "volume": 36659.0}, {"date": "1996-09-10", "close": 0.23104829, "volume": 57607.0}, {"date": "1996-09-11", "close": 0.23104829, "volume": null}, {"date": "1996-09-12", "close": 0.23677676, "volume": 5237.0}, {"date": "1996-09-13", "close": 0.23104829, "volume": 27232.0}, {"date": "1996-09-16", "close": 0.23104829, "volume": 6808.0}, {"date": "1996-09-17", "close": 0.22722931, "volume": 104740.0}, {"date": "1996-09-18", "close": 0.23104829, "volume": 65986.0}, {"date": "1996-09-19", "close": 0.23295778, "volume": 5237.0}, {"date": "1996-09-20", "close": 0.23295778, "volume": null}, {"date": "1996-09-23", "close": 0.23677676, "volume": 29851.0}, {"date": "1996-09-24", "close": 0.23677676, "volume": 2619.0}, {"date": "1996-09-25", "close": 0.23677676, "volume": 6284.0}, {"date": "1996-09-26", "close": 0.23104829, "volume": 91124.0}, {"date": "1996-09-27", "close": 0.23104829, "volume": 39278.0}, {"date": "1996-09-30", "close": 0.23104829, "volume": null}, {"date": "1996-10-01", "close": 0.23104829, "volume": null}, {"date": "1996-10-02", "close": 0.23104829, "volume": null}, {"date": "1996-10-03", "close": 0.23104829, "volume": null}, {"date": "1996-10-04", "close": 0.23104829, "volume": null}, {"date": "1996-10-07", "close": 0.23104829, "volume": null}, {"date": "1996-10-08", "close": 0.23295778, "volume": 47133.0}, {"date": "1996-10-09", "close": 0.23295778, "volume": 23043.0}, {"date": "1996-10-10", "close": 0.2291388, "volume": 2914914.0}, {"date": "1996-10-11", "close": 0.2291388, "volume": null}, {"date": "1996-10-14", "close": 0.2291388, "volume": 60226.0}, {"date": "1996-10-15", "close": 0.2291388, "volume": 201101.0}, {"date": "1996-10-16", "close": 0.2291388, "volume": 102122.0}, {"date": "1996-10-17", "close": 0.22531982, "volume": 411105.0}, {"date": "1996-10-18", "close": 0.22531982, "volume": null}, {"date": "1996-10-21", "close": 0.22531982, "volume": null}, {"date": "1996-10-22", "close": 0.22341033, "volume": 36659.0}, {"date": "1996-10-23", "close": 0.22341033, "volume": 2619.0}, {"date": "1996-10-24", "close": 0.22341033, "volume": null}, {"date": "1996-10-25", "close": 0.22341033, "volume": null}, {"date": "1996-10-28", "close": 0.2291388, "volume": 109118.0}, {"date": "1996-10-29", "close": 0.2291388, "volume": null}, {"date": "1996-10-30", "close": 0.23295778, "volume": 20948.0}, {"date": "1996-10-31", "close": 0.23295778, "volume": null}, {"date": "1996-11-01", "close": 0.23677676, "volume": 26185.0}, {"date": "1996-11-04", "close": 0.23677676, "volume": null}, {"date": "1996-11-05", "close": 0.23677676, "volume": 7856.0}, {"date": "1996-11-06", "close": 0.24059574, "volume": 524.0}, {"date": "1996-11-07", "close": 0.23295778, "volume": 91459.0}, {"date": "1996-11-08", "close": 0.23104829, "volume": 86411.0}, {"date": "1996-11-11", "close": 0.23104829, "volume": 95240.0}, {"date": "1996-11-12", "close": 0.23104829, "volume": 177775.0}, {"date": "1996-11-13", "close": 0.23295778, "volume": 31422.0}, {"date": "1996-11-14", "close": 0.2482337, "volume": 52370.0}, {"date": "1996-11-15", "close": 0.24059574, "volume": 71223.0}, {"date": "1996-11-18", "close": 0.23868625, "volume": 31946.0}, {"date": "1996-11-19", "close": 0.23868625, "volume": 63891.0}, {"date": "1996-11-20", "close": 0.23868625, "volume": 13093.0}, {"date": "1996-11-21", "close": 0.23868625, "volume": 10474.0}, {"date": "1996-11-22", "close": 0.2482337, "volume": 15711.0}, {"date": "1996-11-25", "close": 0.2482337, "volume": 37706.0}, {"date": "1996-11-26", "close": 0.2482337, "volume": 1684293.0}, {"date": "1996-11-27", "close": 0.2482337, "volume": 188532.0}, {"date": "1996-11-28", "close": 0.23868625, "volume": 104740.0}, {"date": "1996-11-29", "close": 0.23295778, "volume": 13093.0}, {"date": "1996-12-02", "close": 0.23295778, "volume": 27033.0}, {"date": "1996-12-03", "close": 0.23295778, "volume": null}, {"date": "1996-12-04", "close": 0.23295778, "volume": null}, {"date": "1996-12-05", "close": 0.23295778, "volume": null}, {"date": "1996-12-06", "close": 0.23486727, "volume": 13093.0}, {"date": "1996-12-09", "close": 0.23486727, "volume": null}, {"date": "1996-12-10", "close": 0.23486727, "volume": 445145.0}, {"date": "1996-12-11", "close": 0.23677676, "volume": 10474.0}, {"date": "1996-12-12", "close": 0.23677676, "volume": 418960.0}, {"date": "1996-12-13", "close": 0.23868625, "volume": 124379.0}, {"date": "1996-12-16", "close": 0.23868625, "volume": null}, {"date": "1996-12-17", "close": 0.23868625, "volume": null}, {"date": "1996-12-18", "close": 0.23868625, "volume": null}, {"date": "1996-12-19", "close": 0.23868625, "volume": null}, {"date": "1996-12-20", "close": 0.23868625, "volume": null}, {"date": "1996-12-23", "close": 0.23868625, "volume": 33517.0}, {"date": "1996-12-24", "close": 0.23868625, "volume": null}, {"date": "1996-12-25", "close": 0.23868625, "volume": null}, {"date": "1996-12-26", "close": 0.23868625, "volume": null}, {"date": "1996-12-27", "close": 0.23868625, "volume": null}, {"date": "1996-12-30", "close": 0.23868625, "volume": null}, {"date": "1996-12-31", "close": 0.23486727, "volume": 3299.0}, {"date": "1997-01-01", "close": 0.23486727, "volume": null}, {"date": "1997-01-02", "close": 0.23486727, "volume": null}, {"date": "1997-01-03", "close": 0.23868625, "volume": 20948.0}, {"date": "1997-01-06", "close": 0.23868625, "volume": 14910.0}, {"date": "1997-01-07", "close": 0.23868625, "volume": null}, {"date": "1997-01-08", "close": 0.23677676, "volume": 31422.0}, {"date": "1997-01-09", "close": 0.23868625, "volume": 26185.0}, {"date": "1997-01-10", "close": 0.23868625, "volume": null}, {"date": "1997-01-13", "close": 0.23104829, "volume": 4546.0}, {"date": "1997-01-14", "close": 0.23104829, "volume": null}, {"date": "1997-01-15", "close": 0.2291388, "volume": 21472.0}, {"date": "1997-01-16", "close": 0.21959135, "volume": 2095.0}, {"date": "1997-01-17", "close": 0.2291388, "volume": 10642.0}, {"date": "1997-01-20", "close": 0.2291388, "volume": 26185.0}, {"date": "1997-01-21", "close": 0.21959135, "volume": 65819.0}, {"date": "1997-01-22", "close": 0.22531982, "volume": 21995.0}, {"date": "1997-01-23", "close": 0.22531982, "volume": 12197.0}, {"date": "1997-01-24", "close": 0.21959135, "volume": 87306.0}, {"date": "1997-01-27", "close": 0.21959135, "volume": null}, {"date": "1997-01-28", "close": 0.21195339, "volume": 65850.0}, {"date": "1997-01-29", "close": 0.21195339, "volume": 2074.0}, {"date": "1997-01-30", "close": 0.21959135, "volume": 43022.0}, {"date": "1997-01-31", "close": 0.22722931, "volume": 2304.0}, {"date": "1997-02-03", "close": 0.22531982, "volume": 31422.0}, {"date": "1997-02-04", "close": 0.22341033, "volume": 9903.0}, {"date": "1997-02-05", "close": 0.22341033, "volume": null}, {"date": "1997-02-06", "close": 0.22341033, "volume": 22833.0}, {"date": "1997-02-07", "close": 0.22341033, "volume": 23299.0}, {"date": "1997-02-10", "close": 0.22341033, "volume": 133811.0}, {"date": "1997-02-11", "close": 0.21959135, "volume": 45934.0}, {"date": "1997-02-12", "close": 0.21959135, "volume": null}, {"date": "1997-02-13", "close": 0.21959135, "volume": 58073.0}, {"date": "1997-02-14", "close": 0.22341033, "volume": 26185.0}, {"date": "1997-02-17", "close": 0.22341033, "volume": null}, {"date": "1997-02-18", "close": 0.22341033, "volume": null}, {"date": "1997-02-19", "close": 0.22341033, "volume": null}, {"date": "1997-02-20", "close": 0.21768186, "volume": 28453.0}, {"date": "1997-02-21", "close": 0.21577237, "volume": 12804.0}, {"date": "1997-02-24", "close": 0.21768186, "volume": 20948.0}, {"date": "1997-02-25", "close": 0.21959135, "volume": 83792.0}, {"date": "1997-02-26", "close": 0.21768186, "volume": 20948.0}, {"date": "1997-02-27", "close": 0.21959135, "volume": 25572.0}, {"date": "1997-02-28", "close": 0.21768186, "volume": 5850.0}, {"date": "1997-03-03", "close": 0.21768186, "volume": null}, {"date": "1997-03-04", "close": 0.21386288, "volume": 105028.0}, {"date": "1997-03-05", "close": 0.21768186, "volume": 26185.0}, {"date": "1997-03-06", "close": 0.21768186, "volume": null}, {"date": "1997-03-07", "close": 0.21768186, "volume": 26185.0}, {"date": "1997-03-10", "close": 0.21768186, "volume": null}, {"date": "1997-03-11", "close": 0.21768186, "volume": 78555.0}, {"date": "1997-03-12", "close": 0.21768186, "volume": 23567.0}, {"date": "1997-03-13", "close": 0.21768186, "volume": 58241.0}, {"date": "1997-03-14", "close": 0.21768186, "volume": 78555.0}, {"date": "1997-03-17", "close": 0.22341033, "volume": 162347.0}, {"date": "1997-03-18", "close": 0.22722931, "volume": 268695.0}, {"date": "1997-03-19", "close": 0.2291388, "volume": 25164.0}, {"date": "1997-03-20", "close": 0.23104829, "volume": 90867.0}, {"date": "1997-03-21", "close": 0.23104829, "volume": 55009.0}, {"date": "1997-03-24", "close": 0.23868625, "volume": 433969.0}, {"date": "1997-03-25", "close": 0.24632421, "volume": 41896.0}, {"date": "1997-03-26", "close": 0.23868625, "volume": 89448.0}, {"date": "1997-03-27", "close": 0.24250523, "volume": 78937.0}, {"date": "1997-03-28", "close": 0.24250523, "volume": null}, {"date": "1997-03-31", "close": 0.24250523, "volume": null}, {"date": "1997-04-01", "close": 0.23868625, "volume": 62745.0}, {"date": "1997-04-02", "close": 0.23868625, "volume": 59702.0}, {"date": "1997-04-03", "close": 0.2291388, "volume": 209480.0}, {"date": "1997-04-04", "close": 0.2291388, "volume": 117833.0}, {"date": "1997-04-07", "close": 0.23295778, "volume": 117833.0}, {"date": "1997-04-08", "close": 0.23868625, "volume": 104740.0}, {"date": "1997-04-09", "close": 0.23868625, "volume": 5237.0}, {"date": "1997-04-10", "close": 0.23868625, "volume": 68605.0}, {"date": "1997-04-11", "close": 0.23868625, "volume": 52370.0}, {"date": "1997-04-14", "close": 0.23295778, "volume": 27997.0}, {"date": "1997-04-15", "close": 0.23868625, "volume": 2095.0}, {"date": "1997-04-16", "close": 0.2482337, "volume": 192517.0}, {"date": "1997-04-17", "close": 0.24632421, "volume": 118618.0}, {"date": "1997-04-18", "close": 0.25205268, "volume": 60074.0}, {"date": "1997-04-21", "close": 0.26541911, "volume": 326506.0}, {"date": "1997-04-22", "close": 0.2673286, "volume": 65463.0}, {"date": "1997-04-23", "close": 0.2673286, "volume": 178545.0}, {"date": "1997-04-24", "close": 0.2673286, "volume": null}, {"date": "1997-04-25", "close": 0.2673286, "volume": null}, {"date": "1997-04-28", "close": 0.26541911, "volume": 180546.0}, {"date": "1997-04-29", "close": 0.2673286, "volume": 75937.0}, {"date": "1997-04-30", "close": 0.2673286, "volume": 156324.0}, {"date": "1997-05-01", "close": 0.2673286, "volume": 71485.0}, {"date": "1997-05-02", "close": 0.2673286, "volume": 164180.0}, {"date": "1997-05-05", "close": 0.2673286, "volume": 104740.0}, {"date": "1997-05-06", "close": 0.26923809, "volume": 120451.0}, {"date": "1997-05-07", "close": 0.27687605, "volume": 203196.0}, {"date": "1997-05-08", "close": 0.27687605, "volume": 1571.0}, {"date": "1997-05-09", "close": 0.27496656, "volume": 26185.0}, {"date": "1997-05-12", "close": 0.27687605, "volume": 76994.0}, {"date": "1997-05-13", "close": 0.27687605, "volume": 77508.0}, {"date": "1997-05-14", "close": 0.27687605, "volume": 140540.0}, {"date": "1997-05-15", "close": 0.27687605, "volume": 65515.0}, {"date": "1997-05-16", "close": 0.27687605, "volume": 151213.0}, {"date": "1997-05-19", "close": 0.27687605, "volume": 139042.0}, {"date": "1997-05-20", "close": 0.27687605, "volume": 88767.0}, {"date": "1997-05-21", "close": 0.27687605, "volume": 120451.0}, {"date": "1997-05-22", "close": 0.27496656, "volume": 256613.0}, {"date": "1997-05-23", "close": 0.27687605, "volume": 841727.0}, {"date": "1997-05-26", "close": 0.27687605, "volume": 267297.0}, {"date": "1997-05-27", "close": 0.29597095, "volume": 118356.0}, {"date": "1997-05-28", "close": 0.30169942, "volume": 106594.0}, {"date": "1997-05-29", "close": 0.29597095, "volume": 54989.0}, {"date": "1997-05-30", "close": 0.3055184, "volume": 41896.0}, {"date": "1997-06-02", "close": 0.29597095, "volume": 61676.0}, {"date": "1997-06-03", "close": 0.29597095, "volume": 79581.0}, {"date": "1997-06-04", "close": 0.28833299, "volume": 39262.0}, {"date": "1997-06-05", "close": 0.2864235, "volume": 104740.0}, {"date": "1997-06-06", "close": 0.29024248, "volume": 104740.0}, {"date": "1997-06-09", "close": 0.29024248, "volume": null}, {"date": "1997-06-10", "close": 0.2864235, "volume": 93171.0}, {"date": "1997-06-11", "close": 0.2864235, "volume": 281992.0}, {"date": "1997-06-12", "close": 0.29024248, "volume": 87992.0}, {"date": "1997-06-13", "close": 0.28833299, "volume": 70165.0}, {"date": "1997-06-16", "close": 0.2864235, "volume": 20948.0}, {"date": "1997-06-17", "close": 0.2864235, "volume": 170485.0}, {"date": "1997-06-18", "close": 0.2864235, "volume": 59943.0}, {"date": "1997-06-19", "close": 0.29024248, "volume": 157634.0}, {"date": "1997-06-20", "close": 0.2864235, "volume": 49511.0}, {"date": "1997-06-23", "close": 0.28069503, "volume": 76387.0}, {"date": "1997-06-24", "close": 0.27496656, "volume": 594180.0}, {"date": "1997-06-25", "close": 0.27687605, "volume": 36659.0}, {"date": "1997-06-26", "close": 0.27496656, "volume": 146636.0}, {"date": "1997-06-27", "close": 0.27687605, "volume": 135115.0}, {"date": "1997-06-30", "close": 0.27496656, "volume": 217288.0}, {"date": "1997-07-01", "close": 0.27878554, "volume": 194816.0}, {"date": "1997-07-02", "close": 0.2864235, "volume": 866886.0}, {"date": "1997-07-03", "close": 0.29024248, "volume": 203311.0}, {"date": "1997-07-04", "close": 0.29597095, "volume": 403249.0}, {"date": "1997-07-07", "close": 0.29597095, "volume": 39696.0}, {"date": "1997-07-08", "close": 0.2864235, "volume": 210967.0}, {"date": "1997-07-09", "close": 0.2864235, "volume": 335168.0}, {"date": "1997-07-10", "close": 0.2864235, "volume": 390680.0}, {"date": "1997-07-11", "close": 0.29024248, "volume": 576562.0}, {"date": "1997-07-14", "close": 0.2864235, "volume": 299850.0}, {"date": "1997-07-15", "close": 0.28069503, "volume": 158854.0}, {"date": "1997-07-16", "close": 0.29024248, "volume": 35701.0}, {"date": "1997-07-17", "close": 0.29597095, "volume": 81451.0}, {"date": "1997-07-18", "close": 0.28451401, "volume": 627801.0}, {"date": "1997-07-21", "close": 0.28451401, "volume": 38387.0}, {"date": "1997-07-22", "close": 0.28451401, "volume": null}, {"date": "1997-07-23", "close": 0.29024248, "volume": 300342.0}, {"date": "1997-07-24", "close": 0.29024248, "volume": 68259.0}, {"date": "1997-07-25", "close": 0.28833299, "volume": 246139.0}, {"date": "1997-07-28", "close": 0.30360891, "volume": 418436.0}, {"date": "1997-07-29", "close": 0.30360891, "volume": 96885.0}, {"date": "1997-07-30", "close": 0.30360891, "volume": 78555.0}, {"date": "1997-07-31", "close": 0.30169942, "volume": 159729.0}, {"date": "1997-08-01", "close": 0.30360891, "volume": 51584.0}, {"date": "1997-08-04", "close": 0.30169942, "volume": 60843.0}, {"date": "1997-08-05", "close": 0.29788044, "volume": 435980.0}, {"date": "1997-08-06", "close": 0.29597095, "volume": 70878.0}, {"date": "1997-08-07", "close": 0.29597095, "volume": null}, {"date": "1997-08-08", "close": 0.3055184, "volume": 209616.0}, {"date": "1997-08-11", "close": 0.3055184, "volume": 28280.0}, {"date": "1997-08-12", "close": 0.3246133, "volume": 178430.0}, {"date": "1997-08-13", "close": 0.31506585, "volume": 83792.0}, {"date": "1997-08-14", "close": 0.33416075, "volume": 104740.0}, {"date": "1997-08-15", "close": 0.32079432, "volume": 49552.0}, {"date": "1997-08-18", "close": 0.31315636, "volume": 52370.0}, {"date": "1997-08-19", "close": 0.31315636, "volume": null}, {"date": "1997-08-20", "close": 0.3055184, "volume": 80529.0}, {"date": "1997-08-21", "close": 0.3055184, "volume": null}, {"date": "1997-08-22", "close": 0.31315636, "volume": 36659.0}, {"date": "1997-08-25", "close": 0.31506585, "volume": 43991.0}, {"date": "1997-08-26", "close": 0.31506585, "volume": 21472.0}, {"date": "1997-08-27", "close": 0.31506585, "volume": 52370.0}, {"date": "1997-08-28", "close": 0.3055184, "volume": 57984.0}, {"date": "1997-08-29", "close": 0.30933738, "volume": 32469.0}, {"date": "1997-09-01", "close": 0.30933738, "volume": 37534.0}, {"date": "1997-09-02", "close": 0.32079432, "volume": 78555.0}, {"date": "1997-09-03", "close": 0.31506585, "volume": 75062.0}, {"date": "1997-09-04", "close": 0.31506585, "volume": 6064.0}, {"date": "1997-09-05", "close": 0.32079432, "volume": 117833.0}, {"date": "1997-09-08", "close": 0.3246133, "volume": 5237.0}, {"date": "1997-09-09", "close": 0.3246133, "volume": 21823.0}, {"date": "1997-09-10", "close": 0.3246133, "volume": 64808.0}, {"date": "1997-09-11", "close": 0.3246133, "volume": 118618.0}, {"date": "1997-09-12", "close": 0.32843228, "volume": 183295.0}, {"date": "1997-09-15", "close": 0.31506585, "volume": 53433.0}, {"date": "1997-09-16", "close": 0.31506585, "volume": null}, {"date": "1997-09-17", "close": 0.31506585, "volume": 52370.0}, {"date": "1997-09-18", "close": 0.31506585, "volume": null}, {"date": "1997-09-19", "close": 0.31697534, "volume": 81174.0}, {"date": "1997-09-22", "close": 0.31697534, "volume": 39262.0}, {"date": "1997-09-23", "close": 0.31124687, "volume": 5237.0}, {"date": "1997-09-24", "close": 0.31506585, "volume": 9427.0}, {"date": "1997-09-25", "close": 0.31506585, "volume": 5237.0}, {"date": "1997-09-26", "close": 0.3055184, "volume": 1047.0}, {"date": "1997-09-29", "close": 0.3055184, "volume": 1050019.0}, {"date": "1997-09-30", "close": 0.31506585, "volume": 46447.0}, {"date": "1997-10-01", "close": 0.32079432, "volume": 27232.0}, {"date": "1997-10-02", "close": 0.31506585, "volume": 31422.0}, {"date": "1997-10-03", "close": 0.3246133, "volume": 1309.0}, {"date": "1997-10-06", "close": 0.3246133, "volume": null}, {"date": "1997-10-07", "close": 0.3246133, "volume": null}, {"date": "1997-10-08", "close": 0.3246133, "volume": 94266.0}, {"date": "1997-10-09", "close": 0.31506585, "volume": 20948.0}, {"date": "1997-10-10", "close": 0.31506585, "volume": 28290.0}, {"date": "1997-10-13", "close": 0.31506585, "volume": null}, {"date": "1997-10-14", "close": 0.3055184, "volume": 18628.0}, {"date": "1997-10-15", "close": 0.30933738, "volume": 6546.0}, {"date": "1997-10-16", "close": 0.30933738, "volume": null}, {"date": "1997-10-17", "close": 0.3055184, "volume": 158121.0}, {"date": "1997-10-20", "close": 0.29788044, "volume": 20948.0}, {"date": "1997-10-21", "close": 0.29788044, "volume": 5237.0}, {"date": "1997-10-22", "close": 0.2864235, "volume": 94266.0}, {"date": "1997-10-23", "close": 0.2864235, "volume": 122022.0}, {"date": "1997-10-24", "close": 0.27496656, "volume": 52370.0}, {"date": "1997-10-27", "close": 0.2673286, "volume": 2917.0}, {"date": "1997-10-28", "close": 0.25778115, "volume": 10175.0}, {"date": "1997-10-29", "close": 0.2673286, "volume": 297985.0}, {"date": "1997-10-30", "close": 0.2673286, "volume": null}, {"date": "1997-10-31", "close": 0.26923809, "volume": 62844.0}, {"date": "1997-11-03", "close": 0.26923809, "volume": null}, {"date": "1997-11-04", "close": 0.27687605, "volume": 21472.0}, {"date": "1997-11-05", "close": 0.27305707, "volume": 15711.0}, {"date": "1997-11-06", "close": 0.27305707, "volume": 271277.0}, {"date": "1997-11-07", "close": 0.2673286, "volume": 234094.0}, {"date": "1997-11-10", "close": 0.2673286, "volume": 3142.0}, {"date": "1997-11-11", "close": 0.26350962, "volume": 104740.0}, {"date": "1997-11-12", "close": 0.25778115, "volume": 62844.0}, {"date": "1997-11-13", "close": 0.26350962, "volume": 151873.0}, {"date": "1997-11-14", "close": 0.26350962, "volume": 123399.0}, {"date": "1997-11-17", "close": 0.25969064, "volume": 196388.0}, {"date": "1997-11-18", "close": 0.25778115, "volume": 134785.0}, {"date": "1997-11-19", "close": 0.25778115, "volume": null}, {"date": "1997-11-20", "close": 0.25778115, "volume": 33915.0}, {"date": "1997-11-21", "close": 0.2482337, "volume": 20948.0}, {"date": "1997-11-24", "close": 0.2482337, "volume": null}, {"date": "1997-11-25", "close": 0.2482337, "volume": 115340.0}, {"date": "1997-11-26", "close": 0.25205268, "volume": 34041.0}, {"date": "1997-11-27", "close": 0.25205268, "volume": null}, {"date": "1997-11-28", "close": 0.25205268, "volume": null}, {"date": "1997-12-01", "close": 0.25205268, "volume": null}, {"date": "1997-12-02", "close": 0.24441472, "volume": 19377.0}, {"date": "1997-12-03", "close": 0.2482337, "volume": 150883.0}, {"date": "1997-12-04", "close": 0.27687605, "volume": 45866.0}, {"date": "1997-12-05", "close": 0.27687605, "volume": null}, {"date": "1997-12-08", "close": 0.27687605, "volume": null}, {"date": "1997-12-09", "close": 0.2673286, "volume": 36659.0}, {"date": "1997-12-10", "close": 0.27687605, "volume": 26185.0}, {"date": "1997-12-11", "close": 0.2673286, "volume": 31422.0}, {"date": "1997-12-12", "close": 0.2673286, "volume": 5237.0}, {"date": "1997-12-15", "close": 0.26541911, "volume": 73842.0}, {"date": "1997-12-16", "close": 0.25778115, "volume": 52370.0}, {"date": "1997-12-17", "close": 0.25778115, "volume": null}, {"date": "1997-12-18", "close": 0.25778115, "volume": 125688.0}, {"date": "1997-12-19", "close": 0.2482337, "volume": 19042.0}, {"date": "1997-12-22", "close": 0.2482337, "volume": 3294.0}, {"date": "1997-12-23", "close": 0.2482337, "volume": null}, {"date": "1997-12-24", "close": 0.2482337, "volume": null}, {"date": "1997-12-25", "close": 0.2482337, "volume": null}, {"date": "1997-12-26", "close": 0.2482337, "volume": null}, {"date": "1997-12-29", "close": 0.2482337, "volume": null}, {"date": "1997-12-30", "close": 0.2482337, "volume": 31422.0}, {"date": "1997-12-31", "close": 0.2482337, "volume": null}, {"date": "1998-01-01", "close": 0.2482337, "volume": null}, {"date": "1998-01-02", "close": 0.2482337, "volume": null}, {"date": "1998-01-05", "close": 0.26541911, "volume": 10474.0}, {"date": "1998-01-06", "close": 0.25778115, "volume": 78555.0}, {"date": "1998-01-07", "close": 0.25205268, "volume": 47133.0}, {"date": "1998-01-08", "close": 0.25778115, "volume": 10474.0}, {"date": "1998-01-09", "close": 0.25778115, "volume": 5237.0}, {"date": "1998-01-12", "close": 0.25778115, "volume": null}, {"date": "1998-01-13", "close": 0.25778115, "volume": 20948.0}, {"date": "1998-01-14", "close": 0.25778115, "volume": null}, {"date": "1998-01-15", "close": 0.24441472, "volume": 54297.0}, {"date": "1998-01-16", "close": 0.24441472, "volume": 31422.0}, {"date": "1998-01-19", "close": 0.2482337, "volume": 29469.0}, {"date": "1998-01-20", "close": 0.2482337, "volume": 41896.0}, {"date": "1998-01-21", "close": 0.24632421, "volume": 52370.0}, {"date": "1998-01-22", "close": 0.23868625, "volume": 232523.0}, {"date": "1998-01-23", "close": 0.23868625, "volume": 55030.0}, {"date": "1998-01-26", "close": 0.23868625, "volume": null}, {"date": "1998-01-27", "close": 0.24250523, "volume": 39278.0}, {"date": "1998-01-28", "close": 0.24059574, "volume": 30333.0}, {"date": "1998-01-29", "close": 0.24059574, "volume": null}, {"date": "1998-01-30", "close": 0.23295778, "volume": 73318.0}, {"date": "1998-02-02", "close": 0.2291388, "volume": 47133.0}, {"date": "1998-02-03", "close": 0.21959135, "volume": 65263.0}, {"date": "1998-02-04", "close": 0.23295778, "volume": 230229.0}, {"date": "1998-02-05", "close": 0.23295778, "volume": 7656.0}, {"date": "1998-02-06", "close": 0.23677676, "volume": 97288.0}, {"date": "1998-02-09", "close": 0.25205268, "volume": 104740.0}, {"date": "1998-02-10", "close": 0.25205268, "volume": null}, {"date": "1998-02-11", "close": 0.25205268, "volume": null}, {"date": "1998-02-12", "close": 0.23486727, "volume": 210789.0}, {"date": "1998-02-13", "close": 0.23486727, "volume": null}, {"date": "1998-02-16", "close": 0.23486727, "volume": 78555.0}, {"date": "1998-02-17", "close": 0.23486727, "volume": null}, {"date": "1998-02-18", "close": 0.23486727, "volume": 62844.0}, {"date": "1998-02-19", "close": 0.23486727, "volume": 79131.0}, {"date": "1998-02-20", "close": 0.23104829, "volume": 111548.0}, {"date": "1998-02-23", "close": 0.2291388, "volume": 61797.0}, {"date": "1998-02-24", "close": 0.2291388, "volume": null}, {"date": "1998-02-25", "close": 0.2291388, "volume": 115732.0}, {"date": "1998-02-26", "close": 0.2291388, "volume": null}, {"date": "1998-02-27", "close": 0.22531982, "volume": 240211.0}, {"date": "1998-03-02", "close": 0.22531982, "volume": 89029.0}, {"date": "1998-03-03", "close": 0.22531982, "volume": 99503.0}, {"date": "1998-03-04", "close": 0.2291388, "volume": 34564.0}, {"date": "1998-03-05", "close": 0.2291388, "volume": 15271.0}, {"date": "1998-03-06", "close": 0.22722931, "volume": 21912.0}, {"date": "1998-03-09", "close": 0.22722931, "volume": null}, {"date": "1998-03-10", "close": 0.22722931, "volume": 35695.0}, {"date": "1998-03-11", "close": 0.21959135, "volume": 59262.0}, {"date": "1998-03-12", "close": 0.21959135, "volume": null}, {"date": "1998-03-13", "close": 0.22531982, "volume": 964.0}, {"date": "1998-03-16", "close": 0.21768186, "volume": 37623.0}, {"date": "1998-03-17", "close": 0.21577237, "volume": 89029.0}, {"date": "1998-03-18", "close": 0.2291388, "volume": 415902.0}, {"date": "1998-03-19", "close": 0.22722931, "volume": 23111.0}, {"date": "1998-03-20", "close": 0.22531982, "volume": 111726.0}, {"date": "1998-03-23", "close": 0.22531982, "volume": null}, {"date": "1998-03-24", "close": 0.21959135, "volume": 132528.0}, {"date": "1998-03-25", "close": 0.21959135, "volume": null}, {"date": "1998-03-26", "close": 0.22150084, "volume": 235723.0}, {"date": "1998-03-27", "close": 0.22531982, "volume": 26374.0}, {"date": "1998-03-30", "close": 0.23868625, "volume": 20948.0}, {"date": "1998-03-31", "close": 0.23868625, "volume": 65463.0}, {"date": "1998-04-01", "close": 0.23868625, "volume": null}, {"date": "1998-04-02", "close": 0.23868625, "volume": 94266.0}, {"date": "1998-04-03", "close": 0.23868625, "volume": null}, {"date": "1998-04-06", "close": 0.23486727, "volume": 1351.0}, {"date": "1998-04-07", "close": 0.23486727, "volume": null}, {"date": "1998-04-08", "close": 0.23677676, "volume": 78555.0}, {"date": "1998-04-09", "close": 0.23677676, "volume": 3697.0}, {"date": "1998-04-10", "close": 0.23677676, "volume": null}, {"date": "1998-04-13", "close": 0.23677676, "volume": null}, {"date": "1998-04-14", "close": 0.23677676, "volume": null}, {"date": "1998-04-15", "close": 0.23677676, "volume": null}, {"date": "1998-04-16", "close": 0.23295778, "volume": 275917.0}, {"date": "1998-04-17", "close": 0.23295778, "volume": 40817.0}, {"date": "1998-04-20", "close": 0.23295778, "volume": 57607.0}, {"date": "1998-04-21", "close": 0.23295778, "volume": 672955.0}, {"date": "1998-04-22", "close": 0.22531982, "volume": 157110.0}, {"date": "1998-04-23", "close": 0.22531982, "volume": null}, {"date": "1998-04-24", "close": 0.2291388, "volume": 76439.0}, {"date": "1998-04-27", "close": 0.23868625, "volume": 181991.0}, {"date": "1998-04-28", "close": 0.23868625, "volume": null}, {"date": "1998-04-29", "close": 0.23104829, "volume": 1634285.0}, {"date": "1998-04-30", "close": 0.22341033, "volume": 53334.0}, {"date": "1998-05-01", "close": 0.22341033, "volume": null}, {"date": "1998-05-04", "close": 0.22150084, "volume": 26185.0}, {"date": "1998-05-05", "close": 0.22722931, "volume": 10474.0}, {"date": "1998-05-06", "close": 0.22722931, "volume": null}, {"date": "1998-05-07", "close": 0.22722931, "volume": null}, {"date": "1998-05-08", "close": 0.22341033, "volume": 68579.0}, {"date": "1998-05-11", "close": 0.22341033, "volume": null}, {"date": "1998-05-12", "close": 0.22341033, "volume": 68081.0}, {"date": "1998-05-13", "close": 0.2291388, "volume": 75444.0}, {"date": "1998-05-14", "close": 0.2291388, "volume": 6759915.0}, {"date": "1998-05-15", "close": 0.2291388, "volume": 119142.0}, {"date": "1998-05-18", "close": 0.22341033, "volume": 1798093.0}, {"date": "1998-05-19", "close": 0.2291388, "volume": 130925.0}, {"date": "1998-05-20", "close": 0.2291388, "volume": 15711.0}, {"date": "1998-05-21", "close": 0.2291388, "volume": null}, {"date": "1998-05-22", "close": 0.22150084, "volume": 52370.0}, {"date": "1998-05-25", "close": 0.22150084, "volume": null}, {"date": "1998-05-26", "close": 0.22150084, "volume": null}, {"date": "1998-05-27", "close": 0.22722931, "volume": 125688.0}, {"date": "1998-05-28", "close": 0.22722931, "volume": null}, {"date": "1998-05-29", "close": 0.22722931, "volume": null}, {"date": "1998-06-01", "close": 0.2100439, "volume": 55606.0}, {"date": "1998-06-02", "close": 0.20240594, "volume": 1065064.0}, {"date": "1998-06-03", "close": 0.2100439, "volume": 62844.0}, {"date": "1998-06-04", "close": 0.20049645, "volume": 193198.0}, {"date": "1998-06-05", "close": 0.20240594, "volume": 62231.0}, {"date": "1998-06-08", "close": 0.20240594, "volume": null}, {"date": "1998-06-09", "close": 0.190949, "volume": 52370.0}, {"date": "1998-06-10", "close": 0.18903951, "volume": 117047.0}, {"date": "1998-06-11", "close": 0.18903951, "volume": null}, {"date": "1998-06-12", "close": 0.18713002, "volume": 124730.0}, {"date": "1998-06-15", "close": 0.18903951, "volume": 179105.0}, {"date": "1998-06-16", "close": 0.18522053, "volume": 78555.0}, {"date": "1998-06-17", "close": 0.18140155, "volume": 43441.0}, {"date": "1998-06-18", "close": 0.18713002, "volume": 65693.0}, {"date": "1998-06-19", "close": 0.18331104, "volume": 37623.0}, {"date": "1998-06-22", "close": 0.19858696, "volume": 269706.0}, {"date": "1998-06-23", "close": 0.19858696, "volume": 57607.0}, {"date": "1998-06-24", "close": 0.190949, "volume": 112978.0}, {"date": "1998-06-25", "close": 0.19476798, "volume": 53601.0}, {"date": "1998-06-26", "close": 0.19476798, "volume": 22147.0}, {"date": "1998-06-29", "close": 0.19476798, "volume": 94266.0}, {"date": "1998-06-30", "close": 0.19476798, "volume": 381458.0}, {"date": "1998-07-01", "close": 0.21195339, "volume": 5.0}, {"date": "1998-07-02", "close": 0.21195339, "volume": 31422.0}, {"date": "1998-07-03", "close": 0.20240594, "volume": 31422.0}, {"date": "1998-07-06", "close": 0.20049645, "volume": 29641.0}, {"date": "1998-07-07", "close": 0.20049645, "volume": 104740.0}, {"date": "1998-07-08", "close": 0.20049645, "volume": null}, {"date": "1998-07-09", "close": 0.20049645, "volume": null}, {"date": "1998-07-10", "close": 0.20049645, "volume": 78555.0}, {"date": "1998-07-13", "close": 0.20049645, "volume": null}, {"date": "1998-07-14", "close": 0.19858696, "volume": 40257.0}, {"date": "1998-07-15", "close": 0.20622492, "volume": 15711.0}, {"date": "1998-07-16", "close": 0.20240594, "volume": 73318.0}, {"date": "1998-07-17", "close": 0.19858696, "volume": 130925.0}, {"date": "1998-07-20", "close": 0.19858696, "volume": null}, {"date": "1998-07-21", "close": 0.19858696, "volume": null}, {"date": "1998-07-22", "close": 0.19858696, "volume": null}, {"date": "1998-07-23", "close": 0.20240594, "volume": 146636.0}, {"date": "1998-07-24", "close": 0.20049645, "volume": 64745.0}, {"date": "1998-07-27", "close": 0.20049645, "volume": 854568.0}, {"date": "1998-07-28", "close": 0.19858696, "volume": 890510.0}, {"date": "1998-07-29", "close": 0.19858696, "volume": 278362.0}, {"date": "1998-07-30", "close": 0.19858696, "volume": 83792.0}, {"date": "1998-07-31", "close": 0.19667747, "volume": 146636.0}, {"date": "1998-08-03", "close": 0.19667747, "volume": 191674.0}, {"date": "1998-08-04", "close": 0.19667747, "volume": null}, {"date": "1998-08-05", "close": 0.18522053, "volume": 15711.0}, {"date": "1998-08-06", "close": 0.18903951, "volume": 167584.0}, {"date": "1998-08-07", "close": 0.190949, "volume": 26185.0}, {"date": "1998-08-10", "close": 0.18713002, "volume": 232423.0}, {"date": "1998-08-11", "close": 0.18522053, "volume": 83111.0}, {"date": "1998-08-12", "close": 0.18522053, "volume": 48961.0}, {"date": "1998-08-13", "close": 0.18140155, "volume": 78555.0}, {"date": "1998-08-14", "close": 0.18140155, "volume": 337242.0}, {"date": "1998-08-17", "close": 0.190949, "volume": 78555.0}, {"date": "1998-08-18", "close": 0.190949, "volume": null}, {"date": "1998-08-19", "close": 0.190949, "volume": 157110.0}, {"date": "1998-08-20", "close": 0.190949, "volume": null}, {"date": "1998-08-21", "close": 0.190949, "volume": null}, {"date": "1998-08-24", "close": 0.18713002, "volume": 10474.0}, {"date": "1998-08-25", "close": 0.18713002, "volume": null}, {"date": "1998-08-26", "close": 0.190949, "volume": 83059.0}, {"date": "1998-08-27", "close": 0.18522053, "volume": 79131.0}, {"date": "1998-08-28", "close": 0.18522053, "volume": 51794.0}, {"date": "1998-08-31", "close": 0.18522053, "volume": null}, {"date": "1998-09-01", "close": 0.1718541, "volume": 47709.0}, {"date": "1998-09-02", "close": 0.18140155, "volume": 178121.0}, {"date": "1998-09-03", "close": 0.18140155, "volume": null}, {"date": "1998-09-04", "close": 0.18140155, "volume": null}, {"date": "1998-09-07", "close": 0.190949, "volume": 52370.0}, {"date": "1998-09-08", "close": 0.190949, "volume": 26185.0}, {"date": "1998-09-09", "close": 0.190949, "volume": 29531.0}, {"date": "1998-09-10", "close": 0.190949, "volume": 24441.0}, {"date": "1998-09-11", "close": 0.18140155, "volume": 109417.0}, {"date": "1998-09-14", "close": 0.190949, "volume": 31422.0}, {"date": "1998-09-15", "close": 0.18903951, "volume": 26185.0}, {"date": "1998-09-16", "close": 0.18140155, "volume": 104766.0}, {"date": "1998-09-17", "close": 0.18331104, "volume": 664596.0}, {"date": "1998-09-18", "close": 0.18331104, "volume": null}, {"date": "1998-09-21", "close": 0.18331104, "volume": null}, {"date": "1998-09-22", "close": 0.18331104, "volume": null}, {"date": "1998-09-23", "close": 0.18140155, "volume": 80199.0}, {"date": "1998-09-24", "close": 0.18140155, "volume": 314220.0}, {"date": "1998-09-25", "close": 0.18903951, "volume": 10474.0}, {"date": "1998-09-28", "close": 0.18903951, "volume": null}, {"date": "1998-09-29", "close": 0.17758257, "volume": 59178.0}, {"date": "1998-09-30", "close": 0.18713002, "volume": 40482.0}, {"date": "1998-10-01", "close": 0.18713002, "volume": null}, {"date": "1998-10-02", "close": 0.18713002, "volume": 40346.0}, {"date": "1998-10-05", "close": 0.190949, "volume": 26185.0}, {"date": "1998-10-06", "close": 0.190949, "volume": null}, {"date": "1998-10-07", "close": 0.190949, "volume": 122001.0}, {"date": "1998-10-08", "close": 0.18140155, "volume": 36659.0}, {"date": "1998-10-09", "close": 0.18140155, "volume": null}, {"date": "1998-10-12", "close": 0.190949, "volume": 53941.0}, {"date": "1998-10-13", "close": 0.190949, "volume": null}, {"date": "1998-10-14", "close": 0.18903951, "volume": 31422.0}, {"date": "1998-10-15", "close": 0.190949, "volume": 83792.0}, {"date": "1998-10-16", "close": 0.190949, "volume": null}, {"date": "1998-10-19", "close": 0.190949, "volume": null}, {"date": "1998-10-20", "close": 0.18140155, "volume": 20948.0}, {"date": "1998-10-21", "close": 0.18140155, "volume": 5237.0}, {"date": "1998-10-22", "close": 0.18140155, "volume": null}, {"date": "1998-10-23", "close": 0.18140155, "volume": null}, {"date": "1998-10-26", "close": 0.18140155, "volume": null}, {"date": "1998-10-27", "close": 0.190949, "volume": 157110.0}, {"date": "1998-10-28", "close": 0.18903951, "volume": 141399.0}, {"date": "1998-10-29", "close": 0.190949, "volume": 318404.0}, {"date": "1998-10-30", "close": 0.20049645, "volume": 15711.0}, {"date": "1998-11-02", "close": 0.20049645, "volume": 10474.0}, {"date": "1998-11-03", "close": 0.20049645, "volume": 41896.0}, {"date": "1998-11-04", "close": 0.20049645, "volume": 19382.0}, {"date": "1998-11-05", "close": 0.19285849, "volume": 90935.0}, {"date": "1998-11-06", "close": 0.19285849, "volume": null}, {"date": "1998-11-09", "close": 0.20622492, "volume": 10474.0}, {"date": "1998-11-10", "close": 0.20813441, "volume": 26185.0}, {"date": "1998-11-11", "close": 0.20049645, "volume": 20948.0}, {"date": "1998-11-12", "close": 0.19858696, "volume": 49327.0}, {"date": "1998-11-13", "close": 0.19858696, "volume": null}, {"date": "1998-11-16", "close": 0.19858696, "volume": null}, {"date": "1998-11-17", "close": 0.19858696, "volume": null}, {"date": "1998-11-18", "close": 0.20813441, "volume": 81174.0}, {"date": "1998-11-19", "close": 0.21768186, "volume": 103693.0}, {"date": "1998-11-20", "close": 0.22150084, "volume": 52370.0}, {"date": "1998-11-23", "close": 0.2291388, "volume": 48704.0}, {"date": "1998-11-24", "close": 0.23104829, "volume": 40325.0}, {"date": "1998-11-25", "close": 0.22531982, "volume": 56036.0}, {"date": "1998-11-26", "close": 0.22531982, "volume": null}, {"date": "1998-11-27", "close": 0.22150084, "volume": 10474.0}, {"date": "1998-11-30", "close": 0.22150084, "volume": null}, {"date": "1998-12-01", "close": 0.22150084, "volume": null}, {"date": "1998-12-02", "close": 0.22150084, "volume": null}, {"date": "1998-12-03", "close": 0.22150084, "volume": null}, {"date": "1998-12-04", "close": 0.20813441, "volume": 30375.0}, {"date": "1998-12-07", "close": 0.20813441, "volume": null}, {"date": "1998-12-08", "close": 0.21195339, "volume": 26185.0}, {"date": "1998-12-09", "close": 0.21195339, "volume": 49752.0}, {"date": "1998-12-10", "close": 0.20240594, "volume": 123070.0}, {"date": "1998-12-11", "close": 0.20240594, "volume": null}, {"date": "1998-12-14", "close": 0.20240594, "volume": null}, {"date": "1998-12-15", "close": 0.19858696, "volume": 136162.0}, {"date": "1998-12-16", "close": 0.19858696, "volume": null}, {"date": "1998-12-17", "close": 0.20622492, "volume": 50537.0}, {"date": "1998-12-18", "close": 0.20622492, "volume": 1833.0}, {"date": "1998-12-21", "close": 0.20622492, "volume": null}, {"date": "1998-12-22", "close": 0.20431543, "volume": 31422.0}, {"date": "1998-12-23", "close": 0.20049645, "volume": 52370.0}, {"date": "1998-12-24", "close": 0.20049645, "volume": null}, {"date": "1998-12-25", "close": 0.20049645, "volume": null}, {"date": "1998-12-28", "close": 0.20049645, "volume": null}, {"date": "1998-12-29", "close": 0.20049645, "volume": null}, {"date": "1998-12-30", "close": 0.20049645, "volume": 62320.0}, {"date": "1998-12-31", "close": 0.20049645, "volume": null}, {"date": "1999-01-01", "close": 0.20049645, "volume": null}, {"date": "1999-01-04", "close": 0.20049645, "volume": null}, {"date": "1999-01-05", "close": 0.20049645, "volume": null}, {"date": "1999-01-06", "close": 0.20049645, "volume": 52370.0}, {"date": "1999-01-07", "close": 0.20622492, "volume": 52370.0}, {"date": "1999-01-08", "close": 0.20049645, "volume": 36659.0}, {"date": "1999-01-11", "close": 0.19667747, "volume": 78555.0}, {"date": "1999-01-12", "close": 0.19667747, "volume": 73318.0}, {"date": "1999-01-13", "close": 0.19858696, "volume": 33962.0}, {"date": "1999-01-14", "close": 0.20049645, "volume": 40487.0}, {"date": "1999-01-15", "close": 0.20049645, "volume": 52370.0}, {"date": "1999-01-18", "close": 0.20049645, "volume": 36659.0}, {"date": "1999-01-19", "close": 0.20049645, "volume": null}, {"date": "1999-01-20", "close": 0.19858696, "volume": 15711.0}, {"date": "1999-01-21", "close": 0.19858696, "volume": 31422.0}, {"date": "1999-01-22", "close": 0.2100439, "volume": 99503.0}, {"date": "1999-01-25", "close": 0.2100439, "volume": null}, {"date": "1999-01-26", "close": 0.2100439, "volume": null}, {"date": "1999-01-27", "close": 0.2100439, "volume": null}, {"date": "1999-01-28", "close": 0.2100439, "volume": null}, {"date": "1999-01-29", "close": 0.20049645, "volume": 52370.0}, {"date": "1999-02-01", "close": 0.20049645, "volume": 2493.0}, {"date": "1999-02-02", "close": 0.20049645, "volume": null}, {"date": "1999-02-03", "close": 0.20622492, "volume": 15711.0}, {"date": "1999-02-04", "close": 0.20049645, "volume": 22697.0}, {"date": "1999-02-05", "close": 0.19667747, "volume": 36659.0}, {"date": "1999-02-08", "close": 0.19667747, "volume": 65463.0}, {"date": "1999-02-09", "close": 0.19667747, "volume": null}, {"date": "1999-02-10", "close": 0.20049645, "volume": 26185.0}, {"date": "1999-02-11", "close": 0.19858696, "volume": 28678.0}, {"date": "1999-02-12", "close": 0.20049645, "volume": 107484.0}, {"date": "1999-02-15", "close": 0.20049645, "volume": 4588.0}, {"date": "1999-02-16", "close": 0.19667747, "volume": 89029.0}, {"date": "1999-02-17", "close": 0.190949, "volume": 206851.0}, {"date": "1999-02-18", "close": 0.19858696, "volume": 60236.0}, {"date": "1999-02-19", "close": 0.19858696, "volume": 36659.0}, {"date": "1999-02-22", "close": 0.19858696, "volume": 15711.0}, {"date": "1999-02-23", "close": 0.19858696, "volume": null}, {"date": "1999-02-24", "close": 0.19858696, "volume": 39278.0}, {"date": "1999-02-25", "close": 0.19858696, "volume": null}, {"date": "1999-02-26", "close": 0.190949, "volume": 4451.0}, {"date": "1999-03-01", "close": 0.190949, "volume": null}, {"date": "1999-03-02", "close": 0.190949, "volume": null}, {"date": "1999-03-03", "close": 0.190949, "volume": null}, {"date": "1999-03-04", "close": 0.190949, "volume": 27777.0}, {"date": "1999-03-05", "close": 0.190949, "volume": null}, {"date": "1999-03-08", "close": 0.190949, "volume": null}, {"date": "1999-03-09", "close": 0.190949, "volume": null}, {"date": "1999-03-10", "close": 0.19476798, "volume": 10474.0}, {"date": "1999-03-11", "close": 0.19858696, "volume": 23938.0}, {"date": "1999-03-12", "close": 0.20049645, "volume": 84525.0}, {"date": "1999-03-15", "close": 0.20049645, "volume": null}, {"date": "1999-03-16", "close": 0.20049645, "volume": 28631.0}, {"date": "1999-03-17", "close": 0.20240594, "volume": 151873.0}, {"date": "1999-03-18", "close": 0.20049645, "volume": 177498.0}, {"date": "1999-03-19", "close": 0.20049645, "volume": 41524.0}, {"date": "1999-03-22", "close": 0.19476798, "volume": 15711.0}, {"date": "1999-03-23", "close": 0.19667747, "volume": 1508.0}, {"date": "1999-03-24", "close": 0.19476798, "volume": 104740.0}, {"date": "1999-03-25", "close": 0.19476798, "volume": null}, {"date": "1999-03-26", "close": 0.19476798, "volume": null}, {"date": "1999-03-29", "close": 0.19476798, "volume": null}, {"date": "1999-03-30", "close": 0.19476798, "volume": null}, {"date": "1999-03-31", "close": 0.19285849, "volume": 759365.0}, {"date": "1999-04-01", "close": 0.19285849, "volume": null}, {"date": "1999-04-02", "close": 0.19285849, "volume": null}, {"date": "1999-04-05", "close": 0.19285849, "volume": null}, {"date": "1999-04-06", "close": 0.190949, "volume": 174136.0}, {"date": "1999-04-07", "close": 0.190949, "volume": 61090.0}, {"date": "1999-04-08", "close": 0.19285849, "volume": 73318.0}, {"date": "1999-04-09", "close": 0.19285849, "volume": null}, {"date": "1999-04-12", "close": 0.19285849, "volume": 26185.0}, {"date": "1999-04-13", "close": 0.19667747, "volume": 41896.0}, {"date": "1999-04-14", "close": 0.19667747, "volume": 15528.0}, {"date": "1999-04-15", "close": 0.19667747, "volume": null}, {"date": "1999-04-16", "close": 0.190949, "volume": 94266.0}, {"date": "1999-04-19", "close": 0.190949, "volume": 36659.0}, {"date": "1999-04-20", "close": 0.190949, "volume": null}, {"date": "1999-04-21", "close": 0.20240594, "volume": 73318.0}, {"date": "1999-04-22", "close": 0.20240594, "volume": null}, {"date": "1999-04-23", "close": 0.20240594, "volume": 31946.0}, {"date": "1999-04-26", "close": 0.20240594, "volume": null}, {"date": "1999-04-27", "close": 0.19858696, "volume": 246663.0}, {"date": "1999-04-28", "close": 0.19858696, "volume": null}, {"date": "1999-04-29", "close": 0.19858696, "volume": 119854.0}, {"date": "1999-04-30", "close": 0.19476798, "volume": 81174.0}, {"date": "1999-05-03", "close": 0.19858696, "volume": 172821.0}, {"date": "1999-05-04", "close": 0.20049645, "volume": 583926.0}, {"date": "1999-05-05", "close": 0.20049645, "volume": 261850.0}, {"date": "1999-05-06", "close": 0.20240594, "volume": 150915.0}, {"date": "1999-05-07", "close": 0.20240594, "volume": 141399.0}, {"date": "1999-05-10", "close": 0.20240594, "volume": 5352.0}, {"date": "1999-05-11", "close": 0.20431543, "volume": 31422.0}, {"date": "1999-05-12", "close": 0.2100439, "volume": 68081.0}, {"date": "1999-05-13", "close": 0.2100439, "volume": 202892.0}, {"date": "1999-05-14", "close": 0.21577237, "volume": 41896.0}, {"date": "1999-05-17", "close": 0.2100439, "volume": 15711.0}, {"date": "1999-05-18", "close": 0.21577237, "volume": 39278.0}, {"date": "1999-05-19", "close": 0.21768186, "volume": 209480.0}, {"date": "1999-05-20", "close": 0.21768186, "volume": 126552.0}, {"date": "1999-05-21", "close": 0.21768186, "volume": 26709.0}, {"date": "1999-05-24", "close": 0.21386288, "volume": 335168.0}, {"date": "1999-05-25", "close": 0.2100439, "volume": 76460.0}, {"date": "1999-05-26", "close": 0.20622492, "volume": 149810.0}, {"date": "1999-05-27", "close": 0.20622492, "volume": 57607.0}, {"date": "1999-05-28", "close": 0.20049645, "volume": 211051.0}, {"date": "1999-05-31", "close": 0.18713002, "volume": 62844.0}, {"date": "1999-06-01", "close": 0.18331104, "volume": 100461.0}, {"date": "1999-06-02", "close": 0.18331104, "volume": null}, {"date": "1999-06-03", "close": 0.18140155, "volume": 279740.0}, {"date": "1999-06-04", "close": 0.18140155, "volume": null}, {"date": "1999-06-07", "close": 0.18140155, "volume": null}, {"date": "1999-06-08", "close": 0.18140155, "volume": null}, {"date": "1999-06-09", "close": 0.18331104, "volume": 26185.0}, {"date": "1999-06-10", "close": 0.18331104, "volume": 31422.0}, {"date": "1999-06-11", "close": 0.18903951, "volume": 26185.0}, {"date": "1999-06-14", "close": 0.18903951, "volume": null}, {"date": "1999-06-15", "close": 0.18903951, "volume": null}, {"date": "1999-06-16", "close": 0.18903951, "volume": null}, {"date": "1999-06-17", "close": 0.18903951, "volume": null}, {"date": "1999-06-18", "close": 0.18903951, "volume": 62844.0}, {"date": "1999-06-21", "close": 0.18903951, "volume": 57607.0}, {"date": "1999-06-22", "close": 0.18522053, "volume": 569377.0}, {"date": "1999-06-23", "close": 0.18331104, "volume": 73465.0}, {"date": "1999-06-24", "close": 0.18140155, "volume": 246699.0}, {"date": "1999-06-25", "close": 0.18331104, "volume": 108657.0}, {"date": "1999-06-28", "close": 0.18331104, "volume": 529.0}, {"date": "1999-06-29", "close": 0.18713002, "volume": 144018.0}, {"date": "1999-06-30", "close": 0.18331104, "volume": 180436.0}, {"date": "1999-07-01", "close": 0.18331104, "volume": null}, {"date": "1999-07-02", "close": 0.18331104, "volume": null}, {"date": "1999-07-05", "close": 0.18331104, "volume": null}, {"date": "1999-07-06", "close": 0.18331104, "volume": null}, {"date": "1999-07-07", "close": 0.18713002, "volume": 91522.0}, {"date": "1999-07-08", "close": 0.18713002, "volume": 19031.0}, {"date": "1999-07-09", "close": 0.18713002, "volume": 81545.0}, {"date": "1999-07-12", "close": 0.18522053, "volume": 51296.0}, {"date": "1999-07-13", "close": 0.18522053, "volume": 33438.0}, {"date": "1999-07-14", "close": 0.18522053, "volume": null}, {"date": "1999-07-15", "close": 0.18713002, "volume": 52370.0}, {"date": "1999-07-16", "close": 0.18522053, "volume": 26709.0}, {"date": "1999-07-19", "close": 0.18713002, "volume": 52370.0}, {"date": "1999-07-20", "close": 0.18522053, "volume": 50773.0}, {"date": "1999-07-21", "close": 0.18140155, "volume": 160409.0}, {"date": "1999-07-22", "close": 0.18140155, "volume": null}, {"date": "1999-07-23", "close": 0.18140155, "volume": 52370.0}, {"date": "1999-07-26", "close": 0.18522053, "volume": 39623.0}, {"date": "1999-07-27", "close": 0.18140155, "volume": 26185.0}, {"date": "1999-07-28", "close": 0.18331104, "volume": 26185.0}, {"date": "1999-07-29", "close": 0.18140155, "volume": 26185.0}, {"date": "1999-07-30", "close": 0.18331104, "volume": 2566.0}, {"date": "1999-08-02", "close": 0.18140155, "volume": 107887.0}, {"date": "1999-08-03", "close": 0.18140155, "volume": null}, {"date": "1999-08-04", "close": 0.17758257, "volume": 157110.0}, {"date": "1999-08-05", "close": 0.17758257, "volume": null}, {"date": "1999-08-06", "close": 0.17758257, "volume": null}, {"date": "1999-08-09", "close": 0.18140155, "volume": 13093.0}, {"date": "1999-08-10", "close": 0.18140155, "volume": null}, {"date": "1999-08-11", "close": 0.18140155, "volume": null}, {"date": "1999-08-12", "close": 0.17949206, "volume": 130925.0}, {"date": "1999-08-13", "close": 0.17949206, "volume": null}, {"date": "1999-08-16", "close": 0.17949206, "volume": null}, {"date": "1999-08-17", "close": 0.18140155, "volume": 102383.0}, {"date": "1999-08-18", "close": 0.18140155, "volume": null}, {"date": "1999-08-19", "close": 0.18140155, "volume": null}, {"date": "1999-08-20", "close": 0.18140155, "volume": null}, {"date": "1999-08-23", "close": 0.18140155, "volume": null}, {"date": "1999-08-24", "close": 0.17949206, "volume": 10793.0}, {"date": "1999-08-25", "close": 0.17758257, "volume": 116204.0}, {"date": "1999-08-26", "close": 0.17758257, "volume": null}, {"date": "1999-08-27", "close": 0.17758257, "volume": null}, {"date": "1999-08-30", "close": 0.18331104, "volume": 48741.0}, {"date": "1999-08-31", "close": 0.18140155, "volume": 52370.0}, {"date": "1999-09-01", "close": 0.18140155, "volume": null}, {"date": "1999-09-02", "close": 0.18140155, "volume": null}, {"date": "1999-09-03", "close": 0.18140155, "volume": null}, {"date": "1999-09-06", "close": 0.17758257, "volume": 165049.0}, {"date": "1999-09-07", "close": 0.17758257, "volume": null}, {"date": "1999-09-08", "close": 0.17758257, "volume": null}, {"date": "1999-09-09", "close": 0.18140155, "volume": 5237.0}, {"date": "1999-09-10", "close": 0.17949206, "volume": 183295.0}, {"date": "1999-09-13", "close": 0.17949206, "volume": null}, {"date": "1999-09-14", "close": 0.17758257, "volume": 29442.0}, {"date": "1999-09-15", "close": 0.17758257, "volume": 236.0}, {"date": "1999-09-16", "close": 0.17758257, "volume": null}, {"date": "1999-09-17", "close": 0.18140155, "volume": 158157.0}, {"date": "1999-09-20", "close": 0.18140155, "volume": 46086.0}, {"date": "1999-09-21", "close": 0.17758257, "volume": 214089.0}, {"date": "1999-09-22", "close": 0.17758257, "volume": null}, {"date": "1999-09-23", "close": 0.17758257, "volume": null}, {"date": "1999-09-24", "close": 0.17758257, "volume": 166406.0}, {"date": "1999-09-27", "close": 0.17949206, "volume": 113905.0}, {"date": "1999-09-28", "close": 0.17949206, "volume": 73318.0}, {"date": "1999-09-29", "close": 0.17949206, "volume": null}, {"date": "1999-09-30", "close": 0.17567308, "volume": 126610.0}, {"date": "1999-10-01", "close": 0.17758257, "volume": 13302.0}, {"date": "1999-10-04", "close": 0.17567308, "volume": 3666.0}, {"date": "1999-10-05", "close": 0.17567308, "volume": 101074.0}, {"date": "1999-10-06", "close": 0.16803512, "volume": 183295.0}, {"date": "1999-10-07", "close": 0.16994461, "volume": 40849.0}, {"date": "1999-10-08", "close": 0.16803512, "volume": 57607.0}, {"date": "1999-10-11", "close": 0.16421614, "volume": 24944.0}, {"date": "1999-10-12", "close": 0.16803512, "volume": 203924.0}, {"date": "1999-10-13", "close": 0.16803512, "volume": null}, {"date": "1999-10-14", "close": 0.16803512, "volume": null}, {"date": "1999-10-15", "close": 0.16803512, "volume": 36659.0}, {"date": "1999-10-18", "close": 0.16039716, "volume": 163724.0}, {"date": "1999-10-19", "close": 0.16612563, "volume": 13093.0}, {"date": "1999-10-20", "close": 0.16803512, "volume": 122933.0}, {"date": "1999-10-21", "close": 0.16612563, "volume": 52370.0}, {"date": "1999-10-22", "close": 0.16230665, "volume": 125630.0}, {"date": "1999-10-25", "close": 0.16421614, "volume": 36795.0}, {"date": "1999-10-26", "close": 0.16803512, "volume": 52370.0}, {"date": "1999-10-27", "close": 0.16803512, "volume": null}, {"date": "1999-10-28", "close": 0.16421614, "volume": 51789.0}, {"date": "1999-10-29", "close": 0.16421614, "volume": 68081.0}, {"date": "1999-11-01", "close": 0.16421614, "volume": null}, {"date": "1999-11-02", "close": 0.16421614, "volume": null}, {"date": "1999-11-03", "close": 0.16421614, "volume": 190653.0}, {"date": "1999-11-04", "close": 0.16421614, "volume": null}, {"date": "1999-11-05", "close": 0.16994461, "volume": 1571.0}, {"date": "1999-11-08", "close": 0.16994461, "volume": 36659.0}, {"date": "1999-11-09", "close": 0.1718541, "volume": 118911.0}, {"date": "1999-11-10", "close": 0.1718541, "volume": null}, {"date": "1999-11-11", "close": 0.17567308, "volume": 15711.0}, {"date": "1999-11-12", "close": 0.1718541, "volume": 680810.0}, {"date": "1999-11-15", "close": 0.1718541, "volume": null}, {"date": "1999-11-16", "close": 0.1718541, "volume": 83792.0}, {"date": "1999-11-17", "close": 0.1718541, "volume": 50275.0}, {"date": "1999-11-18", "close": 0.1718541, "volume": 90569.0}, {"date": "1999-11-19", "close": 0.1718541, "volume": 5237.0}, {"date": "1999-11-22", "close": 0.1718541, "volume": 12077.0}, {"date": "1999-11-23", "close": 0.18522053, "volume": 25703.0}, {"date": "1999-11-24", "close": 0.17567308, "volume": 86892.0}, {"date": "1999-11-25", "close": 0.1718541, "volume": 178058.0}, {"date": "1999-11-26", "close": 0.1718541, "volume": 26185.0}, {"date": "1999-11-29", "close": 0.1718541, "volume": null}, {"date": "1999-11-30", "close": 0.1718541, "volume": null}, {"date": "1999-12-01", "close": 0.1718541, "volume": null}, {"date": "1999-12-02", "close": 0.1718541, "volume": null}, {"date": "1999-12-03", "close": 0.1718541, "volume": null}, {"date": "1999-12-06", "close": 0.1527592, "volume": 126704.0}, {"date": "1999-12-07", "close": 0.16039716, "volume": 38649.0}, {"date": "1999-12-08", "close": 0.16039716, "volume": null}, {"date": "1999-12-09", "close": 0.1527592, "volume": 38890.0}, {"date": "1999-12-10", "close": 0.1527592, "volume": 50799.0}, {"date": "1999-12-13", "close": 0.1527592, "volume": 67421.0}, {"date": "1999-12-14", "close": 0.15084971, "volume": 26845.0}, {"date": "1999-12-15", "close": 0.15084971, "volume": 13093.0}, {"date": "1999-12-16", "close": 0.15084971, "volume": 44729.0}, {"date": "1999-12-17", "close": 0.1527592, "volume": 43467.0}, {"date": "1999-12-20", "close": 0.1527592, "volume": null}, {"date": "1999-12-21", "close": 0.14894022, "volume": 120451.0}, {"date": "1999-12-22", "close": 0.14894022, "volume": 209480.0}, {"date": "1999-12-23", "close": 0.14703073, "volume": 106861.0}, {"date": "1999-12-24", "close": 0.14703073, "volume": 52370.0}, {"date": "1999-12-27", "close": 0.14703073, "volume": null}, {"date": "1999-12-28", "close": 0.14703073, "volume": null}, {"date": "1999-12-29", "close": 0.14894022, "volume": 15711.0}, {"date": "1999-12-30", "close": 0.14894022, "volume": 39922.0}, {"date": "1999-12-31", "close": 0.14894022, "volume": null}, {"date": "2000-01-03", "close": 0.14894022, "volume": null}, {"date": "2000-01-04", "close": 0.1527592, "volume": 88657.0}, {"date": "2000-01-05", "close": 0.1527592, "volume": 15711.0}, {"date": "2000-01-06", "close": 0.1527592, "volume": 11532.0}, {"date": "2000-01-07", "close": 0.15657818, "volume": 78555.0}, {"date": "2000-01-10", "close": 0.15657818, "volume": 158477.0}, {"date": "2000-01-11", "close": 0.15084971, "volume": 63478.0}, {"date": "2000-01-12", "close": 0.1527592, "volume": 70212.0}, {"date": "2000-01-13", "close": 0.1527592, "volume": 187485.0}, {"date": "2000-01-14", "close": 0.15084971, "volume": 89029.0}, {"date": "2000-01-17", "close": 0.15084971, "volume": null}, {"date": "2000-01-18", "close": 0.15084971, "volume": null}, {"date": "2000-01-19", "close": 0.15084971, "volume": null}, {"date": "2000-01-20", "close": 0.15084971, "volume": null}, {"date": "2000-01-21", "close": 0.1527592, "volume": 16549.0}, {"date": "2000-01-24", "close": 0.15657818, "volume": 94266.0}, {"date": "2000-01-25", "close": 0.15084971, "volume": 30307.0}, {"date": "2000-01-26", "close": 0.15084971, "volume": null}, {"date": "2000-01-27", "close": 0.15848767, "volume": 161017.0}, {"date": "2000-01-28", "close": 0.17376359, "volume": 35544.0}, {"date": "2000-01-31", "close": 0.16994461, "volume": 24520.0}, {"date": "2000-02-01", "close": 0.16994461, "volume": null}, {"date": "2000-02-02", "close": 0.16230665, "volume": 20948.0}, {"date": "2000-02-07", "close": 0.16039716, "volume": 5237.0}, {"date": "2000-02-09", "close": 0.15848767, "volume": 52370.0}, {"date": "2000-02-11", "close": 0.15466869, "volume": 121383.0}, {"date": "2000-02-14", "close": 0.154477741, "volume": 50694.0}, {"date": "2000-02-16", "close": 0.15657818, "volume": 99503.0}, {"date": "2000-02-17", "close": 0.15657818, "volume": 26185.0}, {"date": "2000-02-21", "close": 0.15657818, "volume": 55512.0}, {"date": "2000-02-23", "close": 0.15466869, "volume": 44651.0}, {"date": "2000-02-25", "close": 0.15084971, "volume": 214439.0}, {"date": "2000-02-28", "close": 0.15084971, "volume": 524.0}, {"date": "2000-02-29", "close": 0.15084971, "volume": 62666.0}, {"date": "2000-03-01", "close": 0.14894022, "volume": 54161.0}, {"date": "2000-03-03", "close": 0.15084971, "volume": 62970.0}, {"date": "2000-03-06", "close": 0.14703073, "volume": 75413.0}, {"date": "2000-03-07", "close": 0.14703073, "volume": 1225.0}, {"date": "2000-03-08", "close": 0.14512124, "volume": 125688.0}, {"date": "2000-03-09", "close": 0.14703073, "volume": 52370.0}, {"date": "2000-03-10", "close": 0.14512124, "volume": 40812.0}, {"date": "2000-03-14", "close": 0.14512124, "volume": 48620.0}, {"date": "2000-03-15", "close": 0.13748328, "volume": 200980.0}, {"date": "2000-03-16", "close": 0.1336643, "volume": 313995.0}, {"date": "2000-03-17", "close": 0.1336643, "volume": 96104.0}, {"date": "2000-03-20", "close": 0.12602634, "volume": 159765.0}, {"date": "2000-03-21", "close": 0.12220736, "volume": 282798.0}, {"date": "2000-03-22", "close": 0.0954745, "volume": 253932.0}, {"date": "2000-03-23", "close": 0.10884093, "volume": 72082.0}, {"date": "2000-03-24", "close": 0.12411685, "volume": 5237.0}, {"date": "2000-03-27", "close": 0.12411685, "volume": 96743.0}, {"date": "2000-03-29", "close": 0.1145694, "volume": 42310.0}, {"date": "2000-03-30", "close": 0.11075042, "volume": 181703.0}, {"date": "2000-03-31", "close": 0.11075042, "volume": 38340.0}, {"date": "2000-04-05", "close": 0.10502195, "volume": 406805.0}, {"date": "2000-04-06", "close": 0.10502195, "volume": 104740.0}, {"date": "2000-04-10", "close": 0.10502195, "volume": 1824576.0}, {"date": "2000-04-11", "close": 0.10502195, "volume": 69521.0}, {"date": "2000-04-12", "close": 0.10693144, "volume": 89003.0}, {"date": "2000-04-13", "close": 0.1145694, "volume": 63891.0}, {"date": "2000-04-14", "close": 0.12220736, "volume": 129218.0}, {"date": "2000-04-17", "close": 0.1145694, "volume": 104740.0}, {"date": "2000-04-18", "close": 0.09929348, "volume": 64347.0}, {"date": "2000-04-19", "close": 0.11265991, "volume": 12113.0}, {"date": "2000-04-20", "close": 0.11265991, "volume": 35873.0}, {"date": "2000-04-26", "close": 0.1145694, "volume": 23567.0}, {"date": "2000-04-27", "close": 0.11265991, "volume": 10474.0}, {"date": "2000-04-28", "close": 0.10311246, "volume": 73842.0}, {"date": "2000-05-01", "close": 0.10502195, "volume": 10474.0}, {"date": "2000-05-02", "close": 0.1145694, "volume": 221483.0}, {"date": "2000-05-03", "close": 0.11075042, "volume": 83792.0}, {"date": "2000-05-04", "close": 0.1145694, "volume": 80587.0}, {"date": "2000-05-08", "close": 0.12220736, "volume": 13983.0}, {"date": "2000-05-10", "close": 0.12029787, "volume": 31422.0}, {"date": "2000-05-12", "close": 0.12029787, "volume": 66510.0}, {"date": "2000-05-15", "close": 0.1145694, "volume": 30375.0}, {"date": "2000-05-16", "close": 0.10884093, "volume": 34203.0}, {"date": "2000-05-17", "close": 0.10884093, "volume": 9427.0}, {"date": "2000-05-18", "close": 0.10693144, "volume": 6332.0}, {"date": "2000-05-19", "close": 0.10693144, "volume": 49752.0}, {"date": "2000-05-22", "close": 0.10693144, "volume": 5190.0}, {"date": "2000-05-24", "close": 0.10311246, "volume": 38366.0}, {"date": "2000-05-25", "close": 0.10502195, "volume": 44190.0}, {"date": "2000-05-26", "close": 0.10120297, "volume": 44190.0}, {"date": "2000-05-29", "close": 0.10502195, "volume": 22336.0}, {"date": "2000-05-30", "close": 0.10502195, "volume": 168.0}, {"date": "2000-05-31", "close": 0.10502195, "volume": 12359.0}, {"date": "2000-06-01", "close": 0.10502195, "volume": 100608.0}, {"date": "2000-06-02", "close": 0.09929348, "volume": 138781.0}, {"date": "2000-06-05", "close": 0.10693144, "volume": 96979.0}, {"date": "2000-06-06", "close": 0.10693144, "volume": 1571.0}, {"date": "2000-06-07", "close": 0.09929348, "volume": 31422.0}, {"date": "2000-06-08", "close": 0.09356501, "volume": 13093.0}, {"date": "2000-06-09", "close": 0.0954745, "volume": 83792.0}, {"date": "2000-06-14", "close": 0.08592705, "volume": 36659.0}, {"date": "2000-06-15", "close": 0.08592705, "volume": 18031.0}, {"date": "2000-06-16", "close": 0.08592705, "volume": 26185.0}, {"date": "2000-06-19", "close": 0.08401756, "volume": 177361.0}, {"date": "2000-06-20", "close": 0.08019858, "volume": 87406.0}, {"date": "2000-06-21", "close": 0.08210807, "volume": 313906.0}, {"date": "2000-06-22", "close": 0.08401756, "volume": 140928.0}, {"date": "2000-06-23", "close": 0.077334345, "volume": 395991.0}, {"date": "2000-06-26", "close": 0.0763796, "volume": 115214.0}, {"date": "2000-06-27", "close": 0.0763796, "volume": 255890.0}, {"date": "2000-06-28", "close": 0.073515365, "volume": 183295.0}, {"date": "2000-06-29", "close": 0.08592705, "volume": 587508.0}, {"date": "2000-06-30", "close": 0.08592705, "volume": 1991464.0}, {"date": "2000-07-04", "close": 0.08401756, "volume": 14150.0}, {"date": "2000-07-06", "close": 0.08401756, "volume": 16104.0}, {"date": "2000-07-07", "close": 0.08401756, "volume": 23567.0}, {"date": "2000-07-11", "close": 0.08401756, "volume": 9217.0}, {"date": "2000-07-13", "close": 0.09165552, "volume": 52370.0}, {"date": "2000-07-14", "close": 0.09356501, "volume": 181420.0}, {"date": "2000-07-17", "close": 0.09356501, "volume": 2094800.0}, {"date": "2000-07-18", "close": 0.09356501, "volume": 15711.0}, {"date": "2000-07-19", "close": 0.09356501, "volume": 337498.0}, {"date": "2000-07-20", "close": 0.0954745, "volume": 5237.0}, {"date": "2000-07-21", "close": 0.0954745, "volume": 73318.0}, {"date": "2000-07-26", "close": 0.09738399, "volume": 66217.0}, {"date": "2000-07-27", "close": 0.0954745, "volume": 145589.0}, {"date": "2000-07-28", "close": 0.0954745, "volume": 15711.0}, {"date": "2000-07-31", "close": 0.10120297, "volume": 24478.0}, {"date": "2000-08-04", "close": 0.10120297, "volume": 130925.0}, {"date": "2000-08-07", "close": 0.09929348, "volume": 36659.0}, {"date": "2000-08-09", "close": 0.09929348, "volume": 58995.0}, {"date": "2000-08-10", "close": 0.09738399, "volume": 41896.0}, {"date": "2000-08-11", "close": 0.10120297, "volume": 33700.0}, {"date": "2000-08-14", "close": 0.09738399, "volume": 26185.0}, {"date": "2000-08-16", "close": 0.09738399, "volume": 13129.0}, {"date": "2000-08-17", "close": 0.09738399, "volume": 26185.0}, {"date": "2000-08-18", "close": 0.10120297, "volume": 54989.0}, {"date": "2000-08-21", "close": 0.09929348, "volume": 28804.0}, {"date": "2000-08-23", "close": 0.09929348, "volume": 95067.0}, {"date": "2000-08-25", "close": 0.09929348, "volume": 13093.0}, {"date": "2000-08-29", "close": 0.09929348, "volume": 86259.0}, {"date": "2000-08-30", "close": 0.10311246, "volume": 133648.0}, {"date": "2000-08-31", "close": 0.10311246, "volume": 12616.0}, {"date": "2000-09-05", "close": 0.10311246, "volume": null}, {"date": "2000-09-06", "close": 0.09929348, "volume": 4598.0}, {"date": "2000-09-07", "close": 0.0954745, "volume": 74035.0}, {"date": "2000-09-08", "close": 0.09356501, "volume": 115465.0}, {"date": "2000-09-12", "close": 0.09356501, "volume": 639.0}, {"date": "2000-09-14", "close": 0.09356501, "volume": 19340.0}, {"date": "2000-09-15", "close": 0.08974603, "volume": 490084.0}, {"date": "2000-09-18", "close": 0.08974603, "volume": 7332.0}, {"date": "2000-09-19", "close": 0.08210807, "volume": 129878.0}, {"date": "2000-09-22", "close": 0.08210807, "volume": 67604.0}, {"date": "2000-09-25", "close": 0.08210807, "volume": 48887.0}, {"date": "2000-09-27", "close": 0.08401756, "volume": 26185.0}, {"date": "2000-09-29", "close": 0.08210807, "volume": 215089.0}, {"date": "2000-10-03", "close": 0.08401756, "volume": 52370.0}, {"date": "2000-10-04", "close": 0.08592705, "volume": 52370.0}, {"date": "2000-10-05", "close": 0.08401756, "volume": 16737.0}, {"date": "2000-10-09", "close": 0.08401756, "volume": 104740.0}, {"date": "2000-10-11", "close": 0.08401756, "volume": 36659.0}, {"date": "2000-10-13", "close": 0.08401756, "volume": 25159.0}, {"date": "2000-10-16", "close": 0.08210807, "volume": 20948.0}, {"date": "2000-10-18", "close": 0.08210807, "volume": 15711.0}, {"date": "2000-10-19", "close": 0.08019858, "volume": 193052.0}, {"date": "2000-10-20", "close": 0.08401756, "volume": 52370.0}, {"date": "2000-10-23", "close": 0.08210807, "volume": 141399.0}, {"date": "2000-10-24", "close": 0.081153325, "volume": 264469.0}, {"date": "2000-10-25", "close": 0.081726172, "volume": 107201.0}, {"date": "2000-10-26", "close": 0.08210807, "volume": 206862.0}, {"date": "2000-10-31", "close": 0.083062815, "volume": 53705.0}, {"date": "2000-11-01", "close": 0.08210807, "volume": 1253879.0}, {"date": "2000-11-03", "close": 0.081153325, "volume": 421500.0}, {"date": "2000-11-06", "close": 0.081153325, "volume": 32836.0}, {"date": "2000-11-07", "close": 0.07828909, "volume": 36659.0}, {"date": "2000-11-08", "close": 0.07828909, "volume": 413723.0}, {"date": "2000-11-09", "close": 0.0763796, "volume": 129537.0}, {"date": "2000-11-10", "close": 0.0763796, "volume": 576070.0}, {"date": "2000-11-13", "close": 0.07828909, "volume": 220818.0}, {"date": "2000-11-14", "close": 0.07447011, "volume": 191151.0}, {"date": "2000-11-15", "close": 0.075424855, "volume": 7332.0}, {"date": "2000-11-16", "close": 0.07447011, "volume": 377588.0}, {"date": "2000-11-17", "close": 0.07447011, "volume": 130925.0}, {"date": "2000-11-20", "close": 0.07447011, "volume": null}, {"date": "2000-11-21", "close": 0.07447011, "volume": null}, {"date": "2000-11-22", "close": 0.0763796, "volume": 2581841.0}, {"date": "2000-11-23", "close": 0.07828909, "volume": 113826.0}, {"date": "2000-11-24", "close": 0.079243835, "volume": 556510.0}, {"date": "2000-11-27", "close": 0.079243835, "volume": 125688.0}, {"date": "2000-11-28", "close": 0.0763796, "volume": 288035.0}, {"date": "2000-11-29", "close": 0.0763796, "volume": 524747.0}, {"date": "2000-11-30", "close": 0.0763796, "volume": 130925.0}, {"date": "2000-12-01", "close": 0.0763796, "volume": 523700.0}, {"date": "2000-12-04", "close": 0.07828909, "volume": 62844.0}, {"date": "2000-12-05", "close": 0.07828909, "volume": null}, {"date": "2000-12-06", "close": 0.07828909, "volume": 20948.0}, {"date": "2000-12-07", "close": 0.07828909, "volume": 6284.0}, {"date": "2000-12-11", "close": 0.07828909, "volume": 3306841.0}, {"date": "2000-12-12", "close": 0.07828909, "volume": null}, {"date": "2000-12-13", "close": 0.0763796, "volume": 52370.0}, {"date": "2000-12-14", "close": 0.0763796, "volume": null}, {"date": "2000-12-15", "close": 0.0763796, "volume": 28976.0}, {"date": "2000-12-18", "close": 0.0763796, "volume": null}, {"date": "2000-12-19", "close": 0.0763796, "volume": null}, {"date": "2000-12-20", "close": 0.0763796, "volume": 20948.0}, {"date": "2000-12-21", "close": 0.0763796, "volume": null}, {"date": "2000-12-22", "close": 0.0763796, "volume": 52370.0}, {"date": "2000-12-27", "close": 0.0763796, "volume": null}, {"date": "2000-12-28", "close": 0.0763796, "volume": null}, {"date": "2000-12-29", "close": 0.0763796, "volume": 57607.0}, {"date": "2001-01-02", "close": 0.0763796, "volume": null}, {"date": "2001-01-03", "close": 0.07828909, "volume": 82745.0}, {"date": "2001-01-04", "close": 0.07828909, "volume": 41896.0}, {"date": "2001-01-05", "close": 0.07828909, "volume": null}, {"date": "2001-01-08", "close": 0.07828909, "volume": null}, {"date": "2001-01-09", "close": 0.081153325, "volume": 26185.0}, {"date": "2001-01-10", "close": 0.081153325, "volume": null}, {"date": "2001-01-11", "close": 0.081153325, "volume": null}, {"date": "2001-01-12", "close": 0.081153325, "volume": null}, {"date": "2001-01-15", "close": 0.081153325, "volume": 15711.0}, {"date": "2001-01-16", "close": 0.081153325, "volume": null}, {"date": "2001-01-17", "close": 0.081153325, "volume": null}, {"date": "2001-01-18", "close": 0.081153325, "volume": null}, {"date": "2001-01-19", "close": 0.081153325, "volume": null}, {"date": "2001-01-22", "close": 0.083062815, "volume": 104740.0}, {"date": "2001-01-23", "close": 0.083062815, "volume": null}, {"date": "2001-01-24", "close": 0.083062815, "volume": null}, {"date": "2001-01-25", "close": 0.07828909, "volume": 52370.0}, {"date": "2001-01-29", "close": 0.07828909, "volume": 63891.0}, {"date": "2001-01-30", "close": 0.0763796, "volume": 6766.0}, {"date": "2001-01-31", "close": 0.0763796, "volume": 7856.0}, {"date": "2001-02-01", "close": 0.0763796, "volume": 65724.0}, {"date": "2001-02-02", "close": 0.0763796, "volume": null}, {"date": "2001-02-05", "close": 0.0763796, "volume": 8746.0}, {"date": "2001-02-06", "close": 0.0763796, "volume": 1916177.0}, {"date": "2001-02-07", "close": 0.0763796, "volume": null}, {"date": "2001-02-08", "close": 0.0763796, "volume": 27520.0}, {"date": "2001-02-09", "close": 0.073515365, "volume": 130925.0}, {"date": "2001-02-12", "close": 0.073515365, "volume": null}, {"date": "2001-02-13", "close": 0.07256062, "volume": 135115.0}, {"date": "2001-02-14", "close": 0.07256062, "volume": null}, {"date": "2001-02-15", "close": 0.07256062, "volume": null}, {"date": "2001-02-16", "close": 0.07447011, "volume": 78555.0}, {"date": "2001-02-19", "close": 0.07447011, "volume": null}, {"date": "2001-02-20", "close": 0.07447011, "volume": null}, {"date": "2001-02-21", "close": 0.07447011, "volume": null}, {"date": "2001-02-22", "close": 0.07256062, "volume": 189579.0}, {"date": "2001-02-23", "close": 0.071605875, "volume": 81174.0}, {"date": "2001-02-26", "close": 0.071605875, "volume": 10474.0}, {"date": "2001-02-27", "close": 0.07256062, "volume": 108930.0}, {"date": "2001-02-28", "close": 0.07256062, "volume": null}, {"date": "2001-03-01", "close": 0.07256062, "volume": null}, {"date": "2001-03-02", "close": 0.07256062, "volume": null}, {"date": "2001-03-05", "close": 0.07447011, "volume": 26185.0}, {"date": "2001-03-06", "close": 0.07256062, "volume": 437022.0}, {"date": "2001-03-07", "close": 0.07256062, "volume": 128542.0}, {"date": "2001-03-08", "close": 0.07256062, "volume": null}, {"date": "2001-03-09", "close": 0.07256062, "volume": null}, {"date": "2001-03-12", "close": 0.07256062, "volume": 24546.0}, {"date": "2001-03-13", "close": 0.07256062, "volume": null}, {"date": "2001-03-14", "close": 0.07256062, "volume": 65703.0}, {"date": "2001-03-15", "close": 0.07256062, "volume": null}, {"date": "2001-03-16", "close": 0.07256062, "volume": 10474.0}, {"date": "2001-03-19", "close": 0.07256062, "volume": 6284.0}, {"date": "2001-03-20", "close": 0.07256062, "volume": null}, {"date": "2001-03-21", "close": 0.07256062, "volume": null}, {"date": "2001-03-22", "close": 0.07256062, "volume": null}, {"date": "2001-03-23", "close": 0.07256062, "volume": 111407.0}, {"date": "2001-03-26", "close": 0.07256062, "volume": null}, {"date": "2001-03-27", "close": 0.06683215, "volume": 157110.0}, {"date": "2001-03-28", "close": 0.07256062, "volume": 20948.0}, {"date": "2001-03-29", "close": 0.07256062, "volume": null}, {"date": "2001-03-30", "close": 0.07256062, "volume": null}, {"date": "2001-04-02", "close": 0.07065113, "volume": 27232.0}, {"date": "2001-04-03", "close": 0.07256062, "volume": 2792651.0}, {"date": "2001-04-04", "close": 0.07065113, "volume": 20649.0}, {"date": "2001-04-05", "close": 0.07065113, "volume": 20948.0}, {"date": "2001-04-06", "close": 0.07065113, "volume": 130925.0}, {"date": "2001-04-09", "close": 0.07065113, "volume": null}, {"date": "2001-04-10", "close": 0.07065113, "volume": null}, {"date": "2001-04-11", "close": 0.0763796, "volume": 184447.0}, {"date": "2001-04-12", "close": 0.0763796, "volume": 45211.0}, {"date": "2001-04-17", "close": 0.0763796, "volume": 953.0}, {"date": "2001-04-18", "close": 0.0763796, "volume": 63996.0}, {"date": "2001-04-19", "close": 0.08210807, "volume": 43766.0}, {"date": "2001-04-20", "close": 0.08210807, "volume": null}, {"date": "2001-04-23", "close": 0.08210807, "volume": null}, {"date": "2001-04-24", "close": 0.07828909, "volume": 150003.0}, {"date": "2001-04-26", "close": 0.0763796, "volume": 259095.0}, {"date": "2001-04-27", "close": 0.0763796, "volume": null}, {"date": "2001-04-30", "close": 0.07828909, "volume": 26185.0}, {"date": "2001-05-01", "close": 0.07828909, "volume": null}, {"date": "2001-05-02", "close": 0.07828909, "volume": null}, {"date": "2001-05-03", "close": 0.07828909, "volume": null}, {"date": "2001-05-04", "close": 0.07828909, "volume": 11783.0}, {"date": "2001-05-07", "close": 0.07828909, "volume": 2278.0}, {"date": "2001-05-08", "close": 0.081153325, "volume": 10474.0}, {"date": "2001-05-09", "close": 0.081153325, "volume": null}, {"date": "2001-05-10", "close": 0.079243835, "volume": 52370.0}, {"date": "2001-05-11", "close": 0.079243835, "volume": null}, {"date": "2001-05-14", "close": 0.07828909, "volume": 22990.0}, {"date": "2001-05-15", "close": 0.07828909, "volume": null}, {"date": "2001-05-16", "close": 0.07828909, "volume": 92313.0}, {"date": "2001-05-17", "close": 0.0763796, "volume": 165505.0}, {"date": "2001-05-18", "close": 0.0763796, "volume": null}, {"date": "2001-05-21", "close": 0.0763796, "volume": 38974.0}, {"date": "2001-05-22", "close": 0.0763796, "volume": 586544.0}, {"date": "2001-05-23", "close": 0.0763796, "volume": null}, {"date": "2001-05-24", "close": 0.0763796, "volume": null}, {"date": "2001-05-25", "close": 0.075424855, "volume": 513226.0}, {"date": "2001-05-28", "close": 0.073515365, "volume": 265516.0}, {"date": "2001-05-29", "close": 0.073515365, "volume": 16994.0}, {"date": "2001-05-30", "close": 0.07447011, "volume": 26185.0}, {"date": "2001-05-31", "close": 0.07447011, "volume": 78555.0}, {"date": "2001-06-01", "close": 0.073515365, "volume": 78555.0}, {"date": "2001-06-04", "close": 0.07256062, "volume": 67060.0}, {"date": "2001-06-05", "close": 0.07256062, "volume": 104740.0}, {"date": "2001-06-06", "close": 0.07256062, "volume": 10862.0}, {"date": "2001-06-07", "close": 0.07256062, "volume": 791.0}, {"date": "2001-06-08", "close": 0.07256062, "volume": null}, {"date": "2001-06-12", "close": 0.07256062, "volume": 176733.0}, {"date": "2001-06-13", "close": 0.069696385, "volume": 65499.0}, {"date": "2001-06-14", "close": 0.06874164, "volume": 76340.0}, {"date": "2001-06-15", "close": 0.06874164, "volume": null}, {"date": "2001-06-18", "close": 0.06874164, "volume": 52370.0}, {"date": "2001-06-19", "close": 0.06874164, "volume": 134921.0}, {"date": "2001-06-20", "close": 0.06874164, "volume": 1100.0}, {"date": "2001-06-21", "close": 0.06874164, "volume": null}, {"date": "2001-06-22", "close": 0.07065113, "volume": 104740.0}, {"date": "2001-06-25", "close": 0.06110368, "volume": 117833.0}, {"date": "2001-06-26", "close": 0.04773725, "volume": 76329.0}, {"date": "2001-06-27", "close": 0.04964674, "volume": 104740.0}, {"date": "2001-06-28", "close": 0.06110368, "volume": 70176.0}, {"date": "2001-06-29", "close": 0.06110368, "volume": 39278.0}, {"date": "2001-07-02", "close": 0.06110368, "volume": null}, {"date": "2001-07-03", "close": 0.06110368, "volume": 8379.0}, {"date": "2001-07-04", "close": 0.06110368, "volume": null}, {"date": "2001-07-05", "close": 0.06683215, "volume": 95916.0}, {"date": "2001-07-06", "close": 0.06683215, "volume": null}, {"date": "2001-07-09", "close": 0.06683215, "volume": null}, {"date": "2001-07-10", "close": 0.06683215, "volume": null}, {"date": "2001-07-11", "close": 0.06683215, "volume": null}, {"date": "2001-07-12", "close": 0.06683215, "volume": null}, {"date": "2001-07-13", "close": 0.07065113, "volume": 175576.0}, {"date": "2001-07-16", "close": 0.07065113, "volume": null}, {"date": "2001-07-17", "close": 0.07065113, "volume": null}, {"date": "2001-07-18", "close": 0.07065113, "volume": null}, {"date": "2001-07-19", "close": 0.06492266, "volume": 31422.0}, {"date": "2001-07-20", "close": 0.06492266, "volume": null}, {"date": "2001-07-23", "close": 0.06492266, "volume": null}, {"date": "2001-07-24", "close": 0.06492266, "volume": 18178.0}, {"date": "2001-07-25", "close": 0.06492266, "volume": 130925.0}, {"date": "2001-07-26", "close": 0.06492266, "volume": null}, {"date": "2001-07-27", "close": 0.06492266, "volume": null}, {"date": "2001-07-30", "close": 0.06492266, "volume": 65703.0}, {"date": "2001-07-31", "close": 0.06492266, "volume": 26185.0}, {"date": "2001-08-01", "close": 0.06492266, "volume": 159865.0}, {"date": "2001-08-02", "close": 0.06683215, "volume": 5237.0}, {"date": "2001-08-03", "close": 0.07256062, "volume": 94266.0}, {"date": "2001-08-06", "close": 0.07256062, "volume": null}, {"date": "2001-08-07", "close": 0.07256062, "volume": null}, {"date": "2001-08-08", "close": 0.07065113, "volume": 28976.0}, {"date": "2001-08-09", "close": 0.07065113, "volume": 65703.0}, {"date": "2001-08-10", "close": 0.086881795, "volume": 99503.0}, {"date": "2001-08-13", "close": 0.086881795, "volume": null}, {"date": "2001-08-14", "close": 0.09356501, "volume": 26185.0}, {"date": "2001-08-15", "close": 0.0763796, "volume": 27835.0}, {"date": "2001-08-16", "close": 0.0763796, "volume": null}, {"date": "2001-08-17", "close": 0.0763796, "volume": null}, {"date": "2001-08-20", "close": 0.0763796, "volume": null}, {"date": "2001-08-21", "close": 0.08019858, "volume": 57607.0}, {"date": "2001-08-22", "close": 0.08019858, "volume": null}, {"date": "2001-08-23", "close": 0.08019858, "volume": 7897.0}, {"date": "2001-08-24", "close": 0.08019858, "volume": null}, {"date": "2001-08-27", "close": 0.08019858, "volume": null}, {"date": "2001-08-28", "close": 0.08019858, "volume": null}, {"date": "2001-08-29", "close": 0.07828909, "volume": 68081.0}, {"date": "2001-08-30", "close": 0.07828909, "volume": null}, {"date": "2001-08-31", "close": 0.08019858, "volume": 16245.0}, {"date": "2001-09-03", "close": 0.08019858, "volume": null}, {"date": "2001-09-04", "close": 0.07828909, "volume": 10474.0}, {"date": "2001-09-05", "close": 0.07828909, "volume": null}, {"date": "2001-09-06", "close": 0.08210807, "volume": 209480.0}, {"date": "2001-09-10", "close": 0.08210807, "volume": null}, {"date": "2001-09-11", "close": 0.08210807, "volume": null}, {"date": "2001-09-12", "close": 0.0763796, "volume": 30307.0}, {"date": "2001-09-13", "close": 0.07828909, "volume": 209480.0}, {"date": "2001-09-14", "close": 0.079243835, "volume": 10474.0}, {"date": "2001-09-17", "close": 0.07256062, "volume": 223735.0}, {"date": "2001-09-18", "close": 0.07256062, "volume": null}, {"date": "2001-09-19", "close": 0.07065113, "volume": 94266.0}, {"date": "2001-09-20", "close": 0.06110368, "volume": 17382.0}, {"date": "2001-09-21", "close": 0.06110368, "volume": null}, {"date": "2001-09-24", "close": 0.06110368, "volume": null}, {"date": "2001-09-25", "close": 0.06110368, "volume": null}, {"date": "2001-09-26", "close": 0.05919419, "volume": 20948.0}, {"date": "2001-09-27", "close": 0.05919419, "volume": null}, {"date": "2001-09-28", "close": 0.05919419, "volume": null}, {"date": "2001-10-01", "close": 0.05919419, "volume": 15711.0}, {"date": "2001-10-02", "close": 0.05919419, "volume": null}, {"date": "2001-10-03", "close": 0.06683215, "volume": 125520.0}, {"date": "2001-10-04", "close": 0.06683215, "volume": null}, {"date": "2001-10-05", "close": 0.06683215, "volume": null}, {"date": "2001-10-08", "close": 0.06683215, "volume": null}, {"date": "2001-10-30", "close": 0.065877405, "volume": 7856.0}, {"date": "2001-10-31", "close": 0.06110368, "volume": 52370.0}, {"date": "2001-11-01", "close": 0.06110368, "volume": 1304.0}, {"date": "2001-11-02", "close": 0.06110368, "volume": 39278.0}, {"date": "2001-11-05", "close": 0.06110368, "volume": 7856.0}, {"date": "2001-11-07", "close": 0.06110368, "volume": 88442.0}, {"date": "2001-11-12", "close": 0.06110368, "volume": 52370.0}, {"date": "2001-11-14", "close": 0.06492266, "volume": 38230.0}, {"date": "2001-11-16", "close": 0.06492266, "volume": 12113.0}, {"date": "2001-11-19", "close": 0.06683215, "volume": 13878.0}, {"date": "2001-11-22", "close": 0.08019858, "volume": 157110.0}, {"date": "2001-11-29", "close": 0.08019858, "volume": 52972.0}, {"date": "2001-11-30", "close": 0.08401756, "volume": 34041.0}, {"date": "2001-12-03", "close": 0.09165552, "volume": 109977.0}, {"date": "2001-12-04", "close": 0.09356501, "volume": 125688.0}, {"date": "2001-12-05", "close": 0.0954745, "volume": 32836.0}, {"date": "2001-12-06", "close": 0.10884093, "volume": 26185.0}, {"date": "2001-12-07", "close": 0.1145694, "volume": 162384.0}, {"date": "2001-12-10", "close": 0.1145694, "volume": 20508.0}, {"date": "2001-12-19", "close": 0.10502195, "volume": 52370.0}, {"date": "2001-12-24", "close": 0.0954745, "volume": 52370.0}, {"date": "2002-01-04", "close": 0.09738399, "volume": 183295.0}, {"date": "2002-01-08", "close": 0.09738399, "volume": 183295.0}, {"date": "2002-01-10", "close": 0.1145694, "volume": 393215.0}, {"date": "2002-01-11", "close": 0.10502195, "volume": 104740.0}, {"date": "2002-01-14", "close": 0.11075042, "volume": 396682.0}, {"date": "2002-01-22", "close": 0.10502195, "volume": 144091.0}, {"date": "2002-01-24", "close": 0.10693144, "volume": 109977.0}, {"date": "2002-01-25", "close": 0.10884093, "volume": 261850.0}, {"date": "2002-01-29", "close": 0.1145694, "volume": 8903.0}, {"date": "2002-02-08", "close": 0.10693144, "volume": 6284.0}, {"date": "2002-02-11", "close": 0.10693144, "volume": 6766.0}, {"date": "2002-02-18", "close": 0.10693144, "volume": 109977.0}, {"date": "2002-02-20", "close": 0.10693144, "volume": 450424.0}, {"date": "2002-02-22", "close": 0.10884093, "volume": 26185.0}, {"date": "2002-02-26", "close": 0.10884093, "volume": 18330.0}, {"date": "2002-03-01", "close": 0.10884093, "volume": 7856.0}, {"date": "2002-03-04", "close": 0.10693144, "volume": 86452.0}, {"date": "2002-03-06", "close": 0.10693144, "volume": 1026.0}, {"date": "2002-03-07", "close": 0.0954745, "volume": 132700.0}, {"date": "2002-03-13", "close": 0.0954745, "volume": 49568.0}, {"date": "2002-03-14", "close": 0.08783654, "volume": 10474.0}, {"date": "2002-03-15", "close": 0.08783654, "volume": 7856.0}, {"date": "2002-03-18", "close": 0.08210807, "volume": 6766.0}, {"date": "2002-03-19", "close": 0.0954745, "volume": 62844.0}, {"date": "2002-03-20", "close": 0.08592705, "volume": 26185.0}, {"date": "2002-03-21", "close": 0.08592705, "volume": 115214.0}, {"date": "2002-03-22", "close": 0.08592705, "volume": 5237.0}, {"date": "2002-03-27", "close": 0.0954745, "volume": 5237.0}, {"date": "2002-04-04", "close": 0.08592705, "volume": 246139.0}, {"date": "2002-04-05", "close": 0.08401756, "volume": 1021.0}, {"date": "2002-04-08", "close": 0.08401756, "volume": 5237.0}, {"date": "2002-04-11", "close": 0.083062815, "volume": 52370.0}, {"date": "2002-04-19", "close": 0.08783654, "volume": 58267.0}, {"date": "2002-04-22", "close": 0.08783654, "volume": 276514.0}, {"date": "2002-04-23", "close": 0.08783654, "volume": 13093.0}, {"date": "2002-04-24", "close": 0.08783654, "volume": 166170.0}, {"date": "2002-04-30", "close": 0.08783654, "volume": 13129.0}, {"date": "2002-05-03", "close": 0.09165552, "volume": 36659.0}, {"date": "2002-05-07", "close": 0.08592705, "volume": 80226.0}, {"date": "2002-05-20", "close": 0.08592705, "volume": 52370.0}, {"date": "2002-05-23", "close": 0.08592705, "volume": 53883.0}, {"date": "2002-05-27", "close": 0.08592705, "volume": 17654.0}, {"date": "2002-05-28", "close": 0.08401756, "volume": 39278.0}, {"date": "2002-05-29", "close": 0.08783654, "volume": 5693.0}, {"date": "2002-05-31", "close": 0.08401756, "volume": 4451.0}, {"date": "2002-06-03", "close": 0.08974603, "volume": 94669.0}, {"date": "2002-06-04", "close": 0.08592705, "volume": 31422.0}, {"date": "2002-06-06", "close": 0.08592705, "volume": 188532.0}, {"date": "2002-06-11", "close": 0.0763796, "volume": 172219.0}, {"date": "2002-06-12", "close": 0.07828909, "volume": 36921.0}, {"date": "2002-06-13", "close": 0.08210807, "volume": 40650.0}, {"date": "2002-06-14", "close": 0.07828909, "volume": 24813.0}, {"date": "2002-06-17", "close": 0.07828909, "volume": 52370.0}, {"date": "2002-06-18", "close": 0.0763796, "volume": 36460.0}, {"date": "2002-06-19", "close": 0.06874164, "volume": 26185.0}, {"date": "2002-06-20", "close": 0.06874164, "volume": 445145.0}, {"date": "2002-06-21", "close": 0.07065113, "volume": 32988.0}, {"date": "2002-06-24", "close": 0.07065113, "volume": 1683182.0}, {"date": "2002-06-25", "close": 0.07065113, "volume": 41896.0}, {"date": "2002-06-27", "close": 0.08783654, "volume": 78555.0}, {"date": "2002-07-02", "close": 0.07447011, "volume": 1026.0}, {"date": "2002-07-05", "close": 0.0954745, "volume": 113151.0}, {"date": "2002-07-11", "close": 0.08783654, "volume": 189.0}, {"date": "2002-07-12", "close": 0.08783654, "volume": 10474.0}, {"date": "2002-07-16", "close": 0.08783654, "volume": 52181.0}, {"date": "2002-07-22", "close": 0.08592705, "volume": 78555.0}, {"date": "2002-07-30", "close": 0.0954745, "volume": 52370.0}, {"date": "2002-08-02", "close": 0.09165552, "volume": 5515.0}, {"date": "2002-08-05", "close": 0.09165552, "volume": 10474.0}, {"date": "2002-08-06", "close": 0.09165552, "volume": 70480.0}, {"date": "2002-08-09", "close": 0.09165552, "volume": 31422.0}, {"date": "2002-08-14", "close": 0.08592705, "volume": 5237.0}, {"date": "2002-08-30", "close": 0.08019858, "volume": 167584.0}, {"date": "2002-09-05", "close": 0.08592705, "volume": 345642.0}, {"date": "2002-09-09", "close": 0.08592705, "volume": 523700.0}, {"date": "2002-09-12", "close": 0.08401756, "volume": 26185.0}, {"date": "2002-09-13", "close": 0.08019858, "volume": 78555.0}, {"date": "2002-09-18", "close": 0.08592705, "volume": 2765534.0}, {"date": "2002-09-26", "close": 0.08974603, "volume": 11521.0}, {"date": "2002-10-01", "close": 0.08592705, "volume": 20948.0}, {"date": "2002-10-08", "close": 0.0763796, "volume": 9825.0}, {"date": "2002-10-16", "close": 0.07828909, "volume": 11521.0}, {"date": "2002-10-17", "close": 0.07828909, "volume": 13129.0}, {"date": "2002-10-25", "close": 0.08019858, "volume": 34915.0}, {"date": "2002-11-05", "close": 0.08783654, "volume": 130925.0}, {"date": "2002-11-06", "close": 0.09165552, "volume": 104740.0}, {"date": "2002-11-07", "close": 0.09165552, "volume": 3205.0}, {"date": "2002-11-08", "close": 0.09165552, "volume": 127720.0}, {"date": "2002-11-20", "close": 0.09356501, "volume": 26185.0}, {"date": "2002-11-22", "close": 0.09356501, "volume": 261850.0}, {"date": "2002-11-26", "close": 0.08210807, "volume": 21430.0}, {"date": "2002-11-27", "close": 0.08210807, "volume": 78555.0}, {"date": "2002-12-05", "close": 0.08401756, "volume": 324694.0}, {"date": "2002-12-10", "close": 0.0763796, "volume": 230428.0}, {"date": "2002-12-11", "close": 0.07828909, "volume": 544920.0}, {"date": "2002-12-12", "close": 0.0763796, "volume": 157110.0}, {"date": "2002-12-13", "close": 0.0763796, "volume": 288035.0}, {"date": "2002-12-16", "close": 0.0763796, "volume": 39005.0}, {"date": "2002-12-19", "close": 0.06683215, "volume": 26185.0}, {"date": "2002-12-23", "close": 0.067786895, "volume": 50024.0}, {"date": "2003-01-16", "close": 0.073515365, "volume": 13093.0}, {"date": "2003-01-21", "close": 0.07447011, "volume": 26185.0}, {"date": "2003-01-23", "close": 0.0763796, "volume": 52370.0}, {"date": "2003-01-28", "close": 0.079243835, "volume": 43216.0}, {"date": "2003-02-10", "close": 0.08019858, "volume": 10301.0}, {"date": "2003-02-12", "close": 0.08019858, "volume": 47306.0}, {"date": "2003-02-13", "close": 0.07828909, "volume": 46960.0}, {"date": "2003-02-14", "close": 0.08019858, "volume": 26185.0}, {"date": "2003-02-17", "close": 0.07828909, "volume": 487041.0}, {"date": "2003-02-18", "close": 0.07828909, "volume": 628613.0}, {"date": "2003-03-05", "close": 0.07065113, "volume": 52370.0}, {"date": "2003-03-10", "close": 0.06874164, "volume": 864105.0}, {"date": "2003-03-11", "close": 0.06110368, "volume": 351031.0}, {"date": "2003-03-13", "close": 0.0763796, "volume": 58267.0}, {"date": "2003-03-20", "close": 0.07065113, "volume": 7039.0}, {"date": "2003-03-27", "close": 0.07065113, "volume": 57020.0}, {"date": "2003-04-07", "close": 0.07065113, "volume": 46473.0}, {"date": "2003-04-08", "close": 0.071605875, "volume": 94842.0}, {"date": "2003-04-11", "close": 0.07447011, "volume": 322521.0}, {"date": "2003-04-17", "close": 0.073515365, "volume": 104740.0}, {"date": "2003-04-23", "close": 0.073515365, "volume": 345071.0}, {"date": "2003-04-24", "close": 0.073515365, "volume": 2619.0}, {"date": "2003-04-28", "close": 0.073515365, "volume": 52370.0}, {"date": "2003-04-30", "close": 0.073515365, "volume": 57607.0}, {"date": "2003-05-07", "close": 0.073515365, "volume": 52370.0}, {"date": "2003-05-12", "close": 0.073515365, "volume": 10474.0}, {"date": "2003-05-13", "close": 0.07065113, "volume": 27269.0}, {"date": "2003-05-14", "close": 0.07256062, "volume": 47348.0}, {"date": "2003-05-15", "close": 0.073515365, "volume": 52370.0}, {"date": "2003-05-19", "close": 0.07447011, "volume": 20948.0}, {"date": "2003-05-22", "close": 0.073515365, "volume": 181588.0}, {"date": "2003-05-26", "close": 0.07447011, "volume": 26185.0}, {"date": "2003-05-27", "close": 0.0763796, "volume": 5022.0}, {"date": "2003-05-29", "close": 0.07447011, "volume": 52585.0}, {"date": "2003-06-02", "close": 0.0763796, "volume": 52370.0}, {"date": "2003-06-05", "close": 0.07447011, "volume": 130925.0}, {"date": "2003-06-06", "close": 0.0763796, "volume": 76078.0}, {"date": "2003-06-11", "close": 0.07447011, "volume": 9034.0}, {"date": "2003-06-13", "close": 0.08019858, "volume": 485706.0}, {"date": "2003-06-16", "close": 0.08019858, "volume": 104740.0}, {"date": "2003-06-17", "close": 0.08019858, "volume": 40168.0}, {"date": "2003-06-19", "close": 0.0763796, "volume": 357001.0}, {"date": "2003-06-20", "close": 0.0763796, "volume": 264652.0}, {"date": "2003-06-23", "close": 0.0763796, "volume": 52370.0}, {"date": "2003-06-24", "close": 0.07447011, "volume": 62844.0}, {"date": "2003-07-07", "close": 0.08592705, "volume": 115214.0}, {"date": "2003-07-08", "close": 0.08019858, "volume": 2697.0}, {"date": "2003-07-14", "close": 0.08019858, "volume": 17282.0}, {"date": "2003-07-17", "close": 0.08592705, "volume": 39278.0}, {"date": "2003-07-21", "close": 0.08592705, "volume": 5824.0}, {"date": "2003-07-22", "close": 0.08592705, "volume": 46546.0}, {"date": "2003-07-25", "close": 0.08592705, "volume": 6284.0}, {"date": "2003-07-28", "close": 0.0954745, "volume": 72721.0}, {"date": "2003-07-29", "close": 0.10120297, "volume": 92203.0}, {"date": "2003-07-30", "close": 0.10311246, "volume": 9427.0}, {"date": "2003-07-31", "close": 0.0954745, "volume": 5237.0}, {"date": "2003-08-01", "close": 0.10502195, "volume": 80126.0}, {"date": "2003-08-14", "close": 0.10693144, "volume": 392775.0}, {"date": "2003-08-18", "close": 0.10311246, "volume": 39278.0}, {"date": "2003-08-19", "close": 0.10311246, "volume": 10474.0}, {"date": "2003-08-20", "close": 0.10311246, "volume": 195078.0}, {"date": "2003-08-28", "close": 0.10120297, "volume": 31422.0}, {"date": "2003-08-29", "close": 0.09929348, "volume": 104740.0}, {"date": "2003-09-01", "close": 0.09929348, "volume": 10474.0}, {"date": "2003-09-02", "close": 0.0954745, "volume": 58445.0}, {"date": "2003-09-05", "close": 0.09738399, "volume": 22121.0}, {"date": "2003-09-09", "close": 0.10311246, "volume": 94580.0}, {"date": "2003-09-15", "close": 0.09738399, "volume": 20948.0}, {"date": "2003-09-24", "close": 0.09738399, "volume": 261850.0}, {"date": "2003-09-25", "close": 0.09738399, "volume": 52370.0}, {"date": "2003-10-02", "close": 0.09738399, "volume": 56816.0}, {"date": "2003-10-03", "close": 0.10693144, "volume": 219671.0}, {"date": "2003-10-06", "close": 0.10502195, "volume": 131208.0}, {"date": "2003-10-08", "close": 0.10693144, "volume": 130139.0}, {"date": "2003-10-10", "close": 0.10120297, "volume": 81750.0}, {"date": "2003-10-13", "close": 0.10502195, "volume": 98979.0}, {"date": "2003-10-16", "close": 0.10502195, "volume": 21995.0}, {"date": "2003-10-17", "close": 0.10502195, "volume": 56481.0}, {"date": "2003-10-21", "close": 0.10502195, "volume": 283924.0}, {"date": "2003-10-22", "close": 0.10502195, "volume": 93171.0}, {"date": "2003-10-23", "close": 0.10120297, "volume": 110516.0}, {"date": "2003-10-27", "close": 0.09929348, "volume": 15711.0}, {"date": "2003-10-28", "close": 0.10502195, "volume": 20948.0}, {"date": "2003-10-29", "close": 0.10311246, "volume": 209480.0}, {"date": "2003-10-30", "close": 0.09929348, "volume": 52370.0}, {"date": "2003-11-18", "close": 0.09165552, "volume": 117869.0}, {"date": "2003-11-20", "close": 0.09929348, "volume": 83792.0}, {"date": "2003-11-27", "close": 0.09929348, "volume": 104740.0}, {"date": "2003-12-01", "close": 0.09929348, "volume": 209480.0}, {"date": "2003-12-02", "close": 0.09929348, "volume": 921571.0}, {"date": "2003-12-03", "close": 0.10120297, "volume": 16549.0}, {"date": "2003-12-05", "close": 0.09929348, "volume": 52370.0}, {"date": "2003-12-08", "close": 0.10120297, "volume": 52370.0}, {"date": "2003-12-09", "close": 0.10120297, "volume": 20948.0}, {"date": "2003-12-10", "close": 0.10120297, "volume": 31422.0}, {"date": "2003-12-18", "close": 0.08592705, "volume": 157801.0}, {"date": "2004-01-08", "close": 0.09165552, "volume": 65463.0}, {"date": "2004-01-16", "close": 0.09738399, "volume": 48929.0}, {"date": "2004-01-21", "close": 0.09929348, "volume": 106086.0}, {"date": "2004-01-22", "close": 0.10120297, "volume": 214879.0}, {"date": "2004-01-23", "close": 0.10311246, "volume": 104740.0}, {"date": "2004-01-27", "close": 0.09929348, "volume": 104740.0}, {"date": "2004-01-29", "close": 0.09929348, "volume": 109977.0}, {"date": "2004-02-04", "close": 0.10502195, "volume": 83792.0}, {"date": "2004-02-05", "close": 0.10120297, "volume": 157110.0}, {"date": "2004-02-10", "close": 0.10120297, "volume": 15711.0}, {"date": "2004-02-12", "close": 0.10120297, "volume": 7039.0}, {"date": "2004-02-16", "close": 0.10120297, "volume": 93224.0}, {"date": "2004-02-17", "close": 0.10120297, "volume": 23451.0}, {"date": "2004-02-20", "close": 0.10120297, "volume": 11511.0}, {"date": "2004-02-24", "close": 0.10120297, "volume": 34910.0}, {"date": "2004-02-26", "close": 0.10311246, "volume": 26185.0}, {"date": "2004-02-27", "close": 0.10120297, "volume": 449670.0}, {"date": "2004-03-01", "close": 0.10311246, "volume": 509529.0}, {"date": "2004-03-02", "close": 0.10502195, "volume": 42205.0}, {"date": "2004-03-03", "close": 0.10884093, "volume": 28070.0}, {"date": "2004-03-04", "close": 0.10884093, "volume": 261850.0}, {"date": "2004-03-09", "close": 0.10693144, "volume": 162347.0}, {"date": "2004-03-10", "close": 0.10502195, "volume": 60964.0}, {"date": "2004-03-12", "close": 0.10311246, "volume": 91611.0}, {"date": "2004-03-15", "close": 0.10311246, "volume": 91611.0}, {"date": "2004-03-17", "close": 0.10502195, "volume": 306365.0}, {"date": "2004-03-18", "close": 0.10502195, "volume": 41896.0}, {"date": "2004-03-22", "close": 0.10884093, "volume": 27232.0}, {"date": "2004-03-25", "close": 0.10693144, "volume": 26185.0}, {"date": "2004-03-29", "close": 0.10502195, "volume": 189841.0}, {"date": "2004-03-30", "close": 0.10693144, "volume": 292219.0}, {"date": "2004-03-31", "close": 0.10693144, "volume": 157110.0}, {"date": "2004-04-01", "close": 0.10693144, "volume": 2619.0}, {"date": "2004-04-08", "close": 0.10693144, "volume": 104740.0}, {"date": "2004-04-14", "close": 0.10693144, "volume": 19026.0}, {"date": "2004-04-19", "close": 0.10693144, "volume": 85714.0}, {"date": "2004-04-20", "close": 0.10693144, "volume": 699836.0}, {"date": "2004-04-23", "close": 0.10120297, "volume": 15711.0}, {"date": "2004-04-28", "close": 0.10502195, "volume": 39278.0}, {"date": "2004-04-30", "close": 0.10693144, "volume": 26185.0}, {"date": "2004-05-03", "close": 0.10502195, "volume": 157110.0}, {"date": "2004-05-07", "close": 0.10502195, "volume": 524224.0}, {"date": "2004-05-10", "close": 0.10693144, "volume": 26185.0}, {"date": "2004-05-18", "close": 0.10693144, "volume": 28976.0}, {"date": "2004-05-19", "close": 0.10502195, "volume": 73737.0}, {"date": "2004-05-20", "close": 0.10502195, "volume": 120451.0}, {"date": "2004-05-21", "close": 0.10693144, "volume": 104740.0}, {"date": "2004-05-24", "close": 0.10502195, "volume": 7122.0}, {"date": "2004-05-25", "close": 0.10502195, "volume": 20723.0}, {"date": "2004-06-02", "close": 0.10502195, "volume": 28070.0}, {"date": "2004-06-03", "close": 0.10502195, "volume": 5237.0}, {"date": "2004-06-04", "close": 0.10502195, "volume": 32150.0}, {"date": "2004-06-08", "close": 0.10311246, "volume": 123070.0}, {"date": "2004-06-10", "close": 0.10311246, "volume": 41896.0}, {"date": "2004-06-15", "close": 0.10502195, "volume": 128930.0}, {"date": "2004-06-16", "close": 0.10502195, "volume": 190590.0}, {"date": "2004-06-21", "close": 0.10502195, "volume": 183295.0}, {"date": "2004-06-23", "close": 0.10502195, "volume": 10474.0}, {"date": "2004-06-24", "close": 0.10502195, "volume": 104740.0}, {"date": "2004-06-25", "close": 0.10693144, "volume": 5237.0}, {"date": "2004-06-28", "close": 0.10502195, "volume": 132245.0}, {"date": "2004-07-02", "close": 0.10502195, "volume": 52370.0}, {"date": "2004-07-05", "close": 0.1145694, "volume": 3854.0}, {"date": "2004-07-07", "close": 0.10693144, "volume": 7856.0}, {"date": "2004-07-21", "close": 0.11265991, "volume": 83792.0}, {"date": "2004-07-27", "close": 0.1145694, "volume": 93030.0}, {"date": "2004-08-02", "close": 0.11838838, "volume": 267087.0}, {"date": "2004-08-03", "close": 0.11838838, "volume": 35276.0}, {"date": "2004-08-04", "close": 0.11838838, "volume": 10374.0}, {"date": "2004-08-06", "close": 0.11647889, "volume": 76560.0}, {"date": "2004-08-09", "close": 0.11647889, "volume": 2095.0}, {"date": "2004-08-10", "close": 0.12411685, "volume": 185814.0}, {"date": "2004-08-11", "close": 0.12411685, "volume": 2619.0}, {"date": "2004-08-13", "close": 0.1145694, "volume": 23567.0}, {"date": "2004-08-23", "close": 0.12411685, "volume": 183295.0}, {"date": "2004-08-26", "close": 0.11838838, "volume": 46023.0}, {"date": "2004-08-27", "close": 0.11838838, "volume": 1309.0}, {"date": "2004-08-31", "close": 0.11838838, "volume": 23043.0}, {"date": "2004-09-01", "close": 0.11265991, "volume": 141823.0}, {"date": "2004-09-02", "close": 0.11265991, "volume": 157110.0}, {"date": "2004-09-06", "close": 0.11647889, "volume": 104740.0}, {"date": "2004-09-07", "close": 0.11265991, "volume": 49228.0}, {"date": "2004-09-08", "close": 0.10502195, "volume": 89029.0}, {"date": "2004-09-09", "close": 0.10502195, "volume": 21325.0}, {"date": "2004-09-15", "close": 0.10502195, "volume": 37706.0}, {"date": "2004-09-17", "close": 0.11075042, "volume": 29673.0}, {"date": "2004-09-20", "close": 0.11265991, "volume": 1047.0}, {"date": "2004-09-21", "close": 0.11075042, "volume": 4174.0}, {"date": "2004-09-22", "close": 0.11265991, "volume": 27646.0}, {"date": "2004-09-23", "close": 0.1145694, "volume": 2897732.0}, {"date": "2004-09-27", "close": 0.1145694, "volume": 261850.0}, {"date": "2004-09-29", "close": 0.1145694, "volume": 105452.0}, {"date": "2004-10-01", "close": 0.11838838, "volume": 166380.0}, {"date": "2004-10-05", "close": 0.1145694, "volume": 15711.0}, {"date": "2004-10-07", "close": 0.1145694, "volume": 5819344.0}, {"date": "2004-10-19", "close": 0.1145694, "volume": 41896.0}, {"date": "2004-10-22", "close": 0.1145694, "volume": 52370.0}, {"date": "2004-10-25", "close": 0.11838838, "volume": 632713.0}, {"date": "2004-10-26", "close": 0.11647889, "volume": 314220.0}, {"date": "2004-10-27", "close": 0.11838838, "volume": 105945.0}, {"date": "2004-10-28", "close": 0.12029787, "volume": 155906.0}, {"date": "2004-10-29", "close": 0.1145694, "volume": 717359.0}, {"date": "2004-11-01", "close": 0.1145694, "volume": 17224.0}, {"date": "2004-11-02", "close": 0.1145694, "volume": 16465.0}, {"date": "2004-11-03", "close": 0.1145694, "volume": 4179.0}, {"date": "2004-11-09", "close": 0.11647889, "volume": 94266.0}, {"date": "2004-11-10", "close": 0.11647889, "volume": 307648.0}, {"date": "2004-11-11", "close": 0.11838838, "volume": 16916.0}, {"date": "2004-11-16", "close": 0.11838838, "volume": 24980.0}, {"date": "2004-11-17", "close": 0.11647889, "volume": 710137.0}, {"date": "2004-11-19", "close": 0.11647889, "volume": 148108.0}, {"date": "2004-11-22", "close": 0.11647889, "volume": 26185.0}, {"date": "2004-11-23", "close": 0.11647889, "volume": 826833.0}, {"date": "2004-11-25", "close": 0.11647889, "volume": 186437.0}, {"date": "2004-11-26", "close": 0.11647889, "volume": 70700.0}, {"date": "2004-11-29", "close": 0.11838838, "volume": 13093.0}, {"date": "2004-11-30", "close": 0.12029787, "volume": 57607.0}, {"date": "2004-12-02", "close": 0.11647889, "volume": 26185.0}, {"date": "2004-12-08", "close": 0.11647889, "volume": 802900.0}, {"date": "2004-12-10", "close": 0.11647889, "volume": 314351.0}, {"date": "2004-12-14", "close": 0.11838838, "volume": 104740.0}, {"date": "2004-12-17", "close": 0.11838838, "volume": 46347.0}, {"date": "2004-12-21", "close": 0.12411685, "volume": 607.0}, {"date": "2004-12-22", "close": 0.12411685, "volume": 49144.0}, {"date": "2004-12-30", "close": 0.12411685, "volume": 3226.0}, {"date": "2005-01-05", "close": 0.12029787, "volume": 46609.0}, {"date": "2005-01-10", "close": 0.1336643, "volume": 125688.0}, {"date": "2005-01-11", "close": 0.1336643, "volume": 52370.0}, {"date": "2005-01-13", "close": 0.1336643, "volume": 104740.0}, {"date": "2005-01-17", "close": 0.1336643, "volume": 62844.0}, {"date": "2005-01-20", "close": 0.12411685, "volume": 2346.0}, {"date": "2005-01-21", "close": 0.12602634, "volume": 285835.0}, {"date": "2005-01-24", "close": 0.12793583, "volume": 69615.0}, {"date": "2005-01-25", "close": 0.12984532, "volume": 110794.0}, {"date": "2005-01-27", "close": 0.1336643, "volume": 7332.0}, {"date": "2005-01-28", "close": 0.12984532, "volume": 64834.0}, {"date": "2005-01-31", "close": 0.13748328, "volume": 54119.0}, {"date": "2005-02-01", "close": 0.13175481, "volume": 11715.0}, {"date": "2005-02-02", "close": 0.1336643, "volume": 20419.0}, {"date": "2005-02-07", "close": 0.1336643, "volume": 4190.0}, {"date": "2005-02-11", "close": 0.1336643, "volume": 15187.0}, {"date": "2005-02-14", "close": 0.14130226, "volume": 78461.0}, {"date": "2005-02-15", "close": 0.13557379, "volume": 3881.0}, {"date": "2005-02-17", "close": 0.13748328, "volume": 5237.0}, {"date": "2005-02-18", "close": 0.1336643, "volume": 3744.0}, {"date": "2005-02-25", "close": 0.14894022, "volume": 89029.0}, {"date": "2005-03-02", "close": 0.14894022, "volume": 68081.0}, {"date": "2005-03-10", "close": 0.14321175, "volume": 52370.0}, {"date": "2005-03-11", "close": 0.14512124, "volume": 810394.0}, {"date": "2005-03-15", "close": 0.13939277, "volume": 57958.0}, {"date": "2005-03-16", "close": 0.13939277, "volume": 154492.0}, {"date": "2005-03-29", "close": 0.13939277, "volume": 26185.0}, {"date": "2005-03-30", "close": 0.1336643, "volume": 39278.0}, {"date": "2005-03-31", "close": 0.14130226, "volume": 172821.0}, {"date": "2005-04-01", "close": 0.14130226, "volume": 47264.0}, {"date": "2005-04-07", "close": 0.14130226, "volume": 1377.0}, {"date": "2005-04-12", "close": 0.14130226, "volume": 52370.0}, {"date": "2005-04-13", "close": 0.14130226, "volume": 63561.0}, {"date": "2005-04-14", "close": 0.1336643, "volume": 15711.0}, {"date": "2005-04-15", "close": 0.1336643, "volume": 15711.0}, {"date": "2005-04-18", "close": 0.1336643, "volume": 41896.0}, {"date": "2005-04-19", "close": 0.14130226, "volume": 15711.0}, {"date": "2005-04-20", "close": 0.144166495, "volume": 180153.0}, {"date": "2005-04-21", "close": 0.14321175, "volume": 33517.0}, {"date": "2005-04-26", "close": 0.13939277, "volume": 4975.0}, {"date": "2005-04-28", "close": 0.14512124, "volume": 94633.0}, {"date": "2005-04-29", "close": 0.14130226, "volume": 602302.0}, {"date": "2005-05-09", "close": 0.138438025, "volume": 13999.0}, {"date": "2005-05-12", "close": 0.13748328, "volume": 20948.0}, {"date": "2005-05-13", "close": 0.13748328, "volume": 21021.0}, {"date": "2005-05-16", "close": 0.140347515, "volume": 26185.0}, {"date": "2005-05-19", "close": 0.140347515, "volume": 632713.0}, {"date": "2005-05-30", "close": 0.13939277, "volume": 4321.0}, {"date": "2005-06-01", "close": 0.13939277, "volume": 10291.0}, {"date": "2005-06-02", "close": 0.14512124, "volume": 602161.0}, {"date": "2005-06-03", "close": 0.13748328, "volume": 26939.0}, {"date": "2005-06-09", "close": 0.14512124, "volume": 265710.0}, {"date": "2005-06-10", "close": 0.13748328, "volume": 26185.0}, {"date": "2005-06-15", "close": 0.14894022, "volume": 263107.0}, {"date": "2005-06-16", "close": 0.14894022, "volume": 25672.0}, {"date": "2005-06-17", "close": 0.15084971, "volume": 26185.0}, {"date": "2005-06-20", "close": 0.15084971, "volume": 142399.0}, {"date": "2005-06-21", "close": 0.1527592, "volume": 146636.0}, {"date": "2005-06-24", "close": 0.14894022, "volume": 26185.0}, {"date": "2005-06-29", "close": 0.16230665, "volume": 31946.0}, {"date": "2005-06-30", "close": 0.16230665, "volume": 18330.0}, {"date": "2005-07-04", "close": 0.16230665, "volume": 17806.0}, {"date": "2005-07-05", "close": 0.15084971, "volume": 41896.0}, {"date": "2005-07-06", "close": 0.15466869, "volume": 23567.0}, {"date": "2005-07-08", "close": 0.15084971, "volume": 68081.0}, {"date": "2005-07-13", "close": 0.1527592, "volume": 577206.0}, {"date": "2005-07-14", "close": 0.1527592, "volume": 157110.0}, {"date": "2005-08-17", "close": 0.16230665, "volume": 3142.0}, {"date": "2005-08-24", "close": 0.16039716, "volume": 20948.0}, {"date": "2005-08-29", "close": 0.15466869, "volume": 117833.0}, {"date": "2005-09-16", "close": 0.14512124, "volume": 61105.0}, {"date": "2005-09-22", "close": 0.14703073, "volume": 4844.0}, {"date": "2005-09-23", "close": 0.14512124, "volume": 37052.0}, {"date": "2005-09-26", "close": 0.14894022, "volume": 69951.0}, {"date": "2005-09-27", "close": 0.14894022, "volume": 6808.0}, {"date": "2005-09-28", "close": 0.14894022, "volume": 55512.0}, {"date": "2005-09-29", "close": 0.1527592, "volume": 385757.0}, {"date": "2005-09-30", "close": 0.155623435, "volume": 130925.0}, {"date": "2005-10-04", "close": 0.15848767, "volume": 22027.0}, {"date": "2005-10-05", "close": 0.16039716, "volume": 621035.0}, {"date": "2005-10-06", "close": 0.16230665, "volume": 128307.0}, {"date": "2005-10-07", "close": 0.16612563, "volume": 150302.0}, {"date": "2005-10-10", "close": 0.16803512, "volume": 42137.0}, {"date": "2005-10-11", "close": 0.170899355, "volume": 152418.0}, {"date": "2005-10-12", "close": 0.17567308, "volume": 13093.0}, {"date": "2005-10-13", "close": 0.17758257, "volume": 35978.0}, {"date": "2005-10-14", "close": 0.178537315, "volume": 73318.0}, {"date": "2005-10-17", "close": 0.17949206, "volume": 11415593.0}, {"date": "2005-10-20", "close": 0.176627825, "volume": 44515.0}, {"date": "2005-10-26", "close": 0.17567308, "volume": 15711.0}, {"date": "2005-10-28", "close": 0.16230665, "volume": 5237.0}, {"date": "2005-11-03", "close": 0.16612563, "volume": 10474.0}, {"date": "2005-11-18", "close": 0.18140155, "volume": 32680496.0}, {"date": "2005-11-21", "close": 0.18140155, "volume": 901811.0}, {"date": "2005-11-22", "close": 0.18140155, "volume": 490031.0}, {"date": "2005-11-30", "close": 0.18140155, "volume": 4713.0}, {"date": "2005-12-07", "close": 0.178537315, "volume": 9657.0}, {"date": "2005-12-09", "close": 0.16612563, "volume": 52370.0}, {"date": "2005-12-13", "close": 0.1718541, "volume": 2200.0}, {"date": "2005-12-20", "close": 0.18140155, "volume": 15711.0}, {"date": "2005-12-23", "close": 0.18140155, "volume": 5878915.0}, {"date": "2005-12-28", "close": 0.18140155, "volume": 50401.0}, {"date": "2005-12-29", "close": 0.18140155, "volume": 1775.0}, {"date": "2005-12-30", "close": 0.18140155, "volume": 69139.0}, {"date": "2006-01-03", "close": 0.18140155, "volume": 536321.0}, {"date": "2006-01-05", "close": 0.18140155, "volume": 104740.0}, {"date": "2006-01-09", "close": 0.18140155, "volume": 6855.0}, {"date": "2006-01-10", "close": 0.18140155, "volume": 261850.0}, {"date": "2006-01-11", "close": 0.18140155, "volume": 26237.0}, {"date": "2006-01-12", "close": 0.18140155, "volume": 110459.0}, {"date": "2006-01-17", "close": 0.18140155, "volume": 19607.0}, {"date": "2006-01-25", "close": 0.18140155, "volume": 100032.0}, {"date": "2006-01-31", "close": 0.18140155, "volume": 12113.0}, {"date": "2006-02-01", "close": 0.18140155, "volume": 261850.0}, {"date": "2006-02-07", "close": 0.18140155, "volume": 152151.0}, {"date": "2006-02-10", "close": 0.18140155, "volume": 157110.0}, {"date": "2006-02-14", "close": 0.18903951, "volume": 13093.0}, {"date": "2006-02-21", "close": 0.190949, "volume": 47133.0}, {"date": "2006-02-22", "close": 0.19858696, "volume": 44572.0}, {"date": "2006-02-27", "close": 0.20049645, "volume": 2561.0}, {"date": "2006-03-01", "close": 0.20049645, "volume": 23624.0}, {"date": "2006-03-02", "close": 0.1718541, "volume": 60226.0}, {"date": "2006-03-03", "close": 0.1718541, "volume": 2619.0}, {"date": "2006-03-15", "close": 0.1718541, "volume": 15711.0}, {"date": "2006-03-16", "close": 0.21195339, "volume": 125185.0}, {"date": "2006-03-17", "close": 0.2291388, "volume": 72794.0}, {"date": "2006-03-28", "close": 0.2291388, "volume": 8379.0}, {"date": "2006-03-29", "close": 0.22341033, "volume": 59702.0}, {"date": "2006-04-04", "close": 0.22341033, "volume": 139828.0}, {"date": "2006-04-05", "close": 0.22341033, "volume": 100744.0}, {"date": "2006-04-10", "close": 0.22341033, "volume": 37706.0}, {"date": "2006-05-03", "close": 0.22341033, "volume": 26185.0}, {"date": "2006-05-18", "close": 0.20049645, "volume": 26185.0}, {"date": "2006-05-22", "close": 0.2100439, "volume": 5237.0}, {"date": "2006-05-26", "close": 0.19667747, "volume": 41896.0}, {"date": "2006-05-29", "close": 0.20049645, "volume": 20948.0}, {"date": "2006-05-30", "close": 0.20049645, "volume": 83792.0}, {"date": "2006-05-31", "close": 0.20049645, "volume": 25839.0}, {"date": "2006-06-01", "close": 0.20049645, "volume": 78901.0}, {"date": "2006-06-06", "close": 0.20049645, "volume": 26185.0}, {"date": "2006-06-09", "close": 0.20049645, "volume": 69898.0}, {"date": "2006-06-23", "close": 0.2100439, "volume": 47133.0}, {"date": "2006-06-27", "close": 0.21959135, "volume": 62844.0}, {"date": "2006-06-28", "close": 0.21959135, "volume": 230428.0}, {"date": "2006-06-29", "close": 0.22341033, "volume": 52370.0}, {"date": "2006-07-05", "close": 0.2291388, "volume": 56313.0}, {"date": "2006-07-12", "close": 0.2291388, "volume": 52370.0}, {"date": "2006-07-18", "close": 0.2291388, "volume": 198147.0}, {"date": "2006-07-25", "close": 0.22341033, "volume": 26185.0}, {"date": "2006-07-28", "close": 0.22722931, "volume": 65463.0}, {"date": "2006-08-02", "close": 0.23868625, "volume": 6756.0}, {"date": "2006-08-28", "close": 0.23868625, "volume": 11521.0}, {"date": "2006-09-01", "close": 0.23868625, "volume": 13595.0}, {"date": "2006-09-11", "close": 0.23868625, "volume": 17905.0}, {"date": "2006-09-18", "close": 0.25014319, "volume": 9741.0}, {"date": "2006-09-21", "close": 0.25778115, "volume": 26185.0}, {"date": "2006-09-29", "close": 0.26350962, "volume": 31422.0}, {"date": "2006-10-02", "close": 0.2864235, "volume": 5237.0}, {"date": "2006-10-03", "close": 0.2864235, "volume": 167165.0}, {"date": "2006-10-19", "close": 0.3437082, "volume": 63891.0}, {"date": "2006-10-24", "close": 0.37807902, "volume": 5237.0}, {"date": "2006-10-25", "close": 0.3628031, "volume": 10474.0}, {"date": "2006-10-27", "close": 0.3628031, "volume": 20948.0}, {"date": "2006-10-30", "close": 0.3628031, "volume": 3666.0}, {"date": "2006-11-02", "close": 0.350391415, "volume": 25138.0}, {"date": "2006-11-07", "close": 0.37426004, "volume": 2619.0}, {"date": "2006-11-13", "close": 0.37426004, "volume": 26185.0}, {"date": "2006-11-15", "close": 0.39335494, "volume": 59168.0}, {"date": "2006-11-16", "close": 0.42963525, "volume": 10474.0}, {"date": "2006-11-17", "close": 0.4391827, "volume": 1571.0}, {"date": "2006-11-20", "close": 0.44109219, "volume": 78555.0}, {"date": "2006-11-22", "close": 0.44873015, "volume": 105274.0}, {"date": "2006-11-23", "close": 0.5346572, "volume": 31422.0}, {"date": "2006-11-28", "close": 0.5346572, "volume": 3556.0}, {"date": "2006-11-29", "close": 0.50601485, "volume": 9537.0}, {"date": "2006-11-30", "close": 0.50601485, "volume": 3556.0}, {"date": "2006-12-01", "close": 0.50601485, "volume": 2042.0}, {"date": "2006-12-11", "close": 0.50601485, "volume": 117309.0}, {"date": "2006-12-12", "close": 0.50601485, "volume": 185138.0}, {"date": "2006-12-13", "close": 0.5155623, "volume": 51883.0}, {"date": "2006-12-15", "close": 0.51747179, "volume": 18330.0}, {"date": "2006-12-18", "close": 0.52510975, "volume": 21089.0}, {"date": "2006-12-19", "close": 1.5912435, "volume": 3456.0}, {"date": "2007-01-09", "close": 0.62492472, "volume": 5537.0}, {"date": "2007-01-10", "close": 0.62492472, "volume": 140.0}, {"date": "2007-01-11", "close": 0.63071106, "volume": 3456.0}, {"date": "2007-01-18", "close": 0.62492472, "volume": 5556.0}, {"date": "2007-01-24", "close": 0.56706132, "volume": 2592.0}, {"date": "2007-01-25", "close": 0.56706132, "volume": 17607.0}, {"date": "2007-01-31", "close": 0.6075657, "volume": 19010.0}, {"date": "2007-02-02", "close": 0.6075657, "volume": 8641.0}, {"date": "2007-02-05", "close": 0.58442034, "volume": 1659.0}, {"date": "2007-02-06", "close": 0.58442034, "volume": 5254.0}, {"date": "2007-02-07", "close": 0.57284766, "volume": 20738.0}, {"date": "2007-02-12", "close": 0.578634, "volume": 1728.0}, {"date": "2007-02-15", "close": 0.54391596, "volume": 43205.0}, {"date": "2007-02-19", "close": 0.57284766, "volume": 1728.0}, {"date": "2007-02-27", "close": 0.58442034, "volume": 25857.0}, {"date": "2007-02-28", "close": 0.64807008, "volume": 22467.0}, {"date": "2007-03-02", "close": 0.64807008, "volume": 17282.0}, {"date": "2007-03-06", "close": 0.64807008, "volume": 12097.0}, {"date": "2007-03-07", "close": 0.64807008, "volume": 1728.0}, {"date": "2007-03-12", "close": 0.67121544, "volume": 864.0}, {"date": "2007-03-13", "close": 0.65964276, "volume": 3456.0}, {"date": "2007-03-14", "close": 0.65964276, "volume": 60487.0}, {"date": "2007-03-16", "close": 0.65964276, "volume": 4580.0}, {"date": "2007-03-20", "close": 0.65964276, "volume": 2978.0}, {"date": "2007-03-22", "close": 0.65964276, "volume": 1383.0}, {"date": "2007-03-28", "close": 0.64807008, "volume": 10369.0}, {"date": "2007-03-29", "close": 0.64807008, "volume": 9851.0}, {"date": "2007-04-04", "close": 0.6654291, "volume": 3838.0}, {"date": "2007-04-05", "close": 0.6654291, "volume": 2782.0}, {"date": "2007-04-11", "close": 0.65964276, "volume": 26561.0}, {"date": "2007-04-12", "close": 0.68278812, "volume": 1728.0}, {"date": "2007-04-16", "close": 0.70593348, "volume": 864.0}, {"date": "2007-05-02", "close": 0.68278812, "volume": 28515.0}, {"date": "2007-05-03", "close": 0.68278812, "volume": 6049.0}, {"date": "2007-05-08", "close": 0.6364974, "volume": 25923.0}, {"date": "2007-05-10", "close": 0.6364974, "volume": 25923.0}, {"date": "2007-05-11", "close": 0.6364974, "volume": 27651.0}, {"date": "2007-05-14", "close": 0.6364974, "volume": 10369.0}, {"date": "2007-05-16", "close": 0.68278812, "volume": 6049.0}, {"date": "2007-05-17", "close": 0.7522242, "volume": 12097.0}, {"date": "2007-05-18", "close": 0.85637832, "volume": 4666.0}, {"date": "2007-05-22", "close": 0.8100876, "volume": 12097.0}, {"date": "2007-06-04", "close": 0.86216466, "volume": 25923.0}, {"date": "2007-06-06", "close": 0.81587394, "volume": 5185.0}, {"date": "2007-06-08", "close": 0.6654291, "volume": 25923.0}, {"date": "2007-06-12", "close": 0.70593348, "volume": 6913.0}, {"date": "2007-06-14", "close": 0.74643786, "volume": 10369.0}, {"date": "2007-06-19", "close": 0.70593348, "volume": 3456.0}, {"date": "2007-06-21", "close": 0.74643786, "volume": 1728.0}, {"date": "2007-06-27", "close": 0.71171982, "volume": 12097.0}, {"date": "2007-06-28", "close": 0.74065152, "volume": 6913.0}, {"date": "2007-06-29", "close": 0.74065152, "volume": 1728.0}, {"date": "2007-07-12", "close": 0.7232925, "volume": 27651.0}, {"date": "2007-07-13", "close": 0.71171982, "volume": 8641.0}, {"date": "2007-07-16", "close": 0.71171982, "volume": 8641.0}, {"date": "2007-07-17", "close": 0.70014714, "volume": 4163.0}, {"date": "2007-07-19", "close": 0.73486518, "volume": 1728.0}, {"date": "2007-07-24", "close": 0.70014714, "volume": 6206.0}, {"date": "2007-07-25", "close": 0.70014714, "volume": 1728.0}, {"date": "2007-07-27", "close": 0.70014714, "volume": 707.0}, {"date": "2007-07-30", "close": 0.74065152, "volume": 22467.0}, {"date": "2007-07-31", "close": 0.74643786, "volume": 9.0}, {"date": "2007-08-02", "close": 0.7232925, "volume": 3456.0}, {"date": "2007-08-13", "close": 0.68278812, "volume": 8641.0}, {"date": "2007-08-17", "close": 0.68857446, "volume": 2774.0}, {"date": "2007-08-23", "close": 0.68857446, "volume": 778.0}, {"date": "2007-08-30", "close": 0.73486518, "volume": 68320.0}, {"date": "2007-09-05", "close": 0.71750616, "volume": 1728.0}, {"date": "2007-09-06", "close": 0.73486518, "volume": 4321.0}, {"date": "2007-09-07", "close": 0.6943608, "volume": 6049.0}, {"date": "2007-09-10", "close": 0.72907884, "volume": 13826.0}, {"date": "2007-09-12", "close": 0.73486518, "volume": 130048.0}, {"date": "2007-09-13", "close": 0.73486518, "volume": 38885.0}, {"date": "2007-09-17", "close": 0.73486518, "volume": 34564.0}, {"date": "2007-09-18", "close": 0.73486518, "volume": 43205.0}, {"date": "2007-09-20", "close": 0.7232925, "volume": 23331.0}, {"date": "2007-09-27", "close": 0.7522242, "volume": 20906.0}, {"date": "2007-10-08", "close": 0.77536956, "volume": 1728.0}, {"date": "2007-10-09", "close": 0.7811559, "volume": 1728.0}, {"date": "2007-10-10", "close": 0.8100876, "volume": 17979.0}, {"date": "2007-10-11", "close": 0.7811559, "volume": 6049.0}, {"date": "2007-10-15", "close": 0.86216466, "volume": 75177.0}, {"date": "2007-10-17", "close": 0.867951, "volume": 1728.0}, {"date": "2007-10-24", "close": 0.867951, "volume": 17282.0}, {"date": "2007-11-01", "close": 0.9258144, "volume": 1296.0}, {"date": "2007-11-02", "close": 0.9258144, "volume": 1728.0}, {"date": "2007-11-08", "close": 0.867951, "volume": 5401.0}, {"date": "2007-11-13", "close": 0.8390193, "volume": 5185.0}, {"date": "2007-11-21", "close": 0.7811559, "volume": 23676.0}, {"date": "2007-11-30", "close": 0.8390193, "volume": 864.0}, {"date": "2007-12-04", "close": 0.8100876, "volume": 12962.0}, {"date": "2007-12-05", "close": 0.86216466, "volume": 9678.0}, {"date": "2007-12-07", "close": 0.86216466, "volume": 2922.0}, {"date": "2007-12-12", "close": 0.8390193, "volume": 14085.0}, {"date": "2007-12-13", "close": 0.8390193, "volume": 1469.0}, {"date": "2007-12-14", "close": 0.81298077, "volume": 24541.0}, {"date": "2007-12-17", "close": 0.7522242, "volume": 25923.0}, {"date": "2007-12-18", "close": 0.80430126, "volume": 1728.0}, {"date": "2007-12-31", "close": 0.74643786, "volume": 8641.0}, {"date": "2008-01-02", "close": 0.6943608, "volume": 20367.0}, {"date": "2008-01-04", "close": 0.6943608, "volume": 4146.0}, {"date": "2008-01-07", "close": 0.6943608, "volume": 8816.0}, {"date": "2008-01-09", "close": 0.67121544, "volume": 12097.0}, {"date": "2008-01-10", "close": 0.7232925, "volume": 28706.0}, {"date": "2008-01-14", "close": 0.74354469, "volume": 1728.0}, {"date": "2008-01-18", "close": 0.67700178, "volume": 25923.0}, {"date": "2008-01-21", "close": 0.67700178, "volume": 5098.0}, {"date": "2008-01-22", "close": 0.65964276, "volume": 92787.0}, {"date": "2008-01-24", "close": 0.6364974, "volume": 7777.0}, {"date": "2008-02-01", "close": 0.6654291, "volume": 2419.0}, {"date": "2008-02-07", "close": 0.6654291, "volume": 5185.0}, {"date": "2008-02-08", "close": 0.6364974, "volume": 143077.0}, {"date": "2008-02-26", "close": 0.6364974, "volume": 152082.0}, {"date": "2008-02-27", "close": 0.578634, "volume": 85026.0}, {"date": "2008-02-29", "close": 0.6075657, "volume": 1383.0}, {"date": "2008-03-03", "close": 0.6075657, "volume": 8468.0}, {"date": "2008-03-04", "close": 0.6075657, "volume": 121839.0}, {"date": "2008-03-06", "close": 0.6075657, "volume": 59087.0}, {"date": "2008-03-07", "close": 0.6075657, "volume": 42920.0}, {"date": "2008-03-11", "close": 0.6075657, "volume": 36465.0}, {"date": "2008-03-14", "close": 0.61913838, "volume": 6913.0}, {"date": "2008-03-17", "close": 0.6075657, "volume": 48390.0}, {"date": "2008-03-18", "close": 0.6075657, "volume": 34564.0}, {"date": "2008-03-19", "close": 0.61335204, "volume": 44933.0}, {"date": "2008-03-25", "close": 0.61335204, "volume": 608.0}, {"date": "2008-03-26", "close": 0.61624521, "volume": 3456.0}, {"date": "2008-04-11", "close": 0.6654291, "volume": 309667.0}, {"date": "2008-04-17", "close": 0.6654291, "volume": 1728.0}, {"date": "2008-05-12", "close": 0.6654291, "volume": 21603.0}, {"date": "2008-06-06", "close": 0.65385642, "volume": 6913.0}, {"date": "2008-06-10", "close": 0.65385642, "volume": 6913.0}, {"date": "2008-06-11", "close": 0.65385642, "volume": 8641.0}, {"date": "2008-06-13", "close": 0.65385642, "volume": 458.0}, {"date": "2008-06-27", "close": 0.578634, "volume": 11375.0}, {"date": "2008-07-02", "close": 0.578634, "volume": 6529.0}, {"date": "2008-07-17", "close": 0.578634, "volume": 2592.0}, {"date": "2008-07-21", "close": 0.53812962, "volume": 25923.0}, {"date": "2008-07-24", "close": 0.5497023, "volume": 11233.0}, {"date": "2008-07-25", "close": 0.5497023, "volume": 864.0}, {"date": "2008-07-31", "close": 0.5497023, "volume": 1210.0}, {"date": "2008-08-05", "close": 0.55548864, "volume": 3456.0}, {"date": "2008-08-06", "close": 0.55548864, "volume": 13826.0}, {"date": "2008-08-13", "close": 0.52366377, "volume": 7435.0}, {"date": "2008-08-18", "close": 0.5207706, "volume": 23386.0}, {"date": "2008-08-27", "close": 0.5497023, "volume": 22467.0}, {"date": "2008-08-28", "close": 0.5207706, "volume": 19010.0}, {"date": "2008-08-29", "close": 0.578634, "volume": 33700.0}, {"date": "2008-09-01", "close": 0.6075657, "volume": 17282.0}, {"date": "2008-09-02", "close": 0.6075657, "volume": 8641.0}, {"date": "2008-09-08", "close": 0.64807008, "volume": 2592.0}, {"date": "2008-09-18", "close": 0.6075657, "volume": 8641.0}, {"date": "2008-09-19", "close": 0.6075657, "volume": 1728.0}, {"date": "2008-09-22", "close": 0.59599302, "volume": 6913.0}, {"date": "2008-10-10", "close": 0.4629072, "volume": 29380.0}, {"date": "2008-10-13", "close": 0.5207706, "volume": 12097.0}, {"date": "2008-10-14", "close": 0.59599302, "volume": 1728.0}, {"date": "2008-10-16", "close": 0.46580037, "volume": 24195.0}, {"date": "2008-10-22", "close": 0.46580037, "volume": 1369.0}, {"date": "2008-10-23", "close": 0.45712086, "volume": 2592.0}, {"date": "2008-10-29", "close": 0.4629072, "volume": 41477.0}, {"date": "2008-10-31", "close": 0.48026622, "volume": 2592.0}, {"date": "2008-11-13", "close": 0.48026622, "volume": 6913.0}, {"date": "2008-11-18", "close": 0.48026622, "volume": 3456.0}, {"date": "2008-11-19", "close": 0.4629072, "volume": 864.0}, {"date": "2008-11-20", "close": 0.4629072, "volume": 62388.0}, {"date": "2008-11-21", "close": 0.4629072, "volume": 20884.0}, {"date": "2008-11-28", "close": 0.43976184, "volume": 51846.0}, {"date": "2008-12-04", "close": 0.53467953, "volume": 2160.0}, {"date": "2008-12-10", "close": 0.440937015, "volume": 43203.0}, {"date": "2008-12-11", "close": 0.468712575, "volume": 2880.0}, {"date": "2008-12-18", "close": 0.4860723, "volume": 1440.0}, {"date": "2008-12-23", "close": 0.440937015, "volume": 5760.0}, {"date": "2008-12-24", "close": 0.45135285, "volume": 1440.0}, {"date": "2008-12-31", "close": 0.49301619, "volume": 2160.0}, {"date": "2009-01-02", "close": 0.46524063, "volume": 32403.0}, {"date": "2009-01-05", "close": 0.46524063, "volume": 7290.0}, {"date": "2009-01-06", "close": 0.49301619, "volume": 21181.0}, {"date": "2009-01-08", "close": 0.49996008, "volume": 864.0}, {"date": "2009-01-13", "close": 0.517319805, "volume": 1296.0}, {"date": "2009-02-04", "close": 0.45829674, "volume": 14401.0}, {"date": "2009-02-05", "close": 0.4860723, "volume": 9217.0}, {"date": "2009-02-09", "close": 0.45829674, "volume": 2736.0}, {"date": "2009-02-25", "close": 0.47218452, "volume": 3600.0}, {"date": "2009-03-19", "close": 0.45135285, "volume": 24616.0}, {"date": "2009-03-20", "close": 0.45135285, "volume": 9361.0}, {"date": "2009-03-26", "close": 0.47218452, "volume": 1440.0}, {"date": "2009-03-27", "close": 0.47218452, "volume": 29305.0}, {"date": "2009-03-31", "close": 0.47218452, "volume": 2078.0}, {"date": "2009-04-02", "close": 0.4860723, "volume": 1080.0}, {"date": "2009-04-09", "close": 0.4860723, "volume": 2952.0}, {"date": "2009-04-14", "close": 0.51384786, "volume": 1440.0}, {"date": "2009-04-15", "close": 0.53467953, "volume": 1440.0}, {"date": "2009-04-16", "close": 0.5555112, "volume": 17990.0}, {"date": "2009-04-17", "close": 0.5555112, "volume": 21602.0}, {"date": "2009-04-20", "close": 0.4860723, "volume": 8641.0}, {"date": "2009-04-23", "close": 0.52079175, "volume": 720.0}, {"date": "2009-05-12", "close": 0.5555112, "volume": 1930.0}, {"date": "2009-06-05", "close": 0.5555112, "volume": 2726.0}, {"date": "2009-06-12", "close": 0.56939898, "volume": 1058.0}, {"date": "2009-07-01", "close": 0.5555112, "volume": 22149.0}, {"date": "2009-07-03", "close": 0.5555112, "volume": 26779.0}, {"date": "2009-07-06", "close": 0.58328676, "volume": 1080.0}, {"date": "2009-07-21", "close": 0.5555112, "volume": 8564.0}, {"date": "2009-07-24", "close": 0.54856731, "volume": 14401.0}, {"date": "2009-07-30", "close": 0.52079175, "volume": 19143.0}, {"date": "2009-07-31", "close": 0.52079175, "volume": 21528.0}, {"date": "2009-08-05", "close": 0.4860723, "volume": 5506.0}, {"date": "2009-08-06", "close": 0.4860723, "volume": 5639.0}, {"date": "2009-08-10", "close": 0.489544245, "volume": 8641.0}, {"date": "2009-08-17", "close": 0.52773564, "volume": 8425.0}, {"date": "2009-08-18", "close": 0.52773564, "volume": 8569.0}, {"date": "2009-08-27", "close": 0.524263695, "volume": 7983.0}, {"date": "2009-09-10", "close": 0.52773564, "volume": 30242.0}, {"date": "2009-09-22", "close": 0.59023065, "volume": 8641.0}, {"date": "2009-09-24", "close": 0.60411843, "volume": 19859.0}, {"date": "2009-10-12", "close": 0.58328676, "volume": 20882.0}, {"date": "2009-10-15", "close": 0.58328676, "volume": 24050.0}, {"date": "2009-10-16", "close": 0.59717454, "volume": 14401.0}, {"date": "2009-10-21", "close": 0.59717454, "volume": 4.0}, {"date": "2009-10-22", "close": 0.6249501, "volume": 11589.0}, {"date": "2009-10-23", "close": 0.6249501, "volume": 10297.0}, {"date": "2009-10-26", "close": 0.6249501, "volume": 1296.0}, {"date": "2009-11-03", "close": 0.6249501, "volume": 14401.0}, {"date": "2009-11-04", "close": 0.63883788, "volume": 14401.0}, {"date": "2009-11-17", "close": 0.65966955, "volume": 14401.0}, {"date": "2009-11-24", "close": 0.6249501, "volume": 7201.0}, {"date": "2009-11-26", "close": 0.6249501, "volume": 3960.0}, {"date": "2009-11-27", "close": 0.65966955, "volume": 42123.0}, {"date": "2009-11-30", "close": 0.65966955, "volume": 1440.0}, {"date": "2009-12-02", "close": 0.60411843, "volume": 79206.0}, {"date": "2009-12-04", "close": 0.63189399, "volume": 17281.0}, {"date": "2009-12-10", "close": 0.60411843, "volume": 101096.0}, {"date": "2010-01-08", "close": 0.59023065, "volume": 3960.0}, {"date": "2010-01-20", "close": 0.59717454, "volume": 670.0}, {"date": "2010-01-27", "close": 0.59717454, "volume": 1440.0}, {"date": "2010-02-02", "close": 0.57634287, "volume": 6481.0}, {"date": "2010-03-01", "close": 0.57634287, "volume": 343.0}, {"date": "2010-03-15", "close": 0.53467953, "volume": 5184.0}, {"date": "2010-03-26", "close": 0.6249501, "volume": 17281.0}, {"date": "2010-03-30", "close": 0.642309825, "volume": 48661.0}, {"date": "2010-04-01", "close": 0.7638279, "volume": 8482.0}, {"date": "2010-04-06", "close": 0.7638279, "volume": 5184.0}, {"date": "2010-04-07", "close": 0.788131515, "volume": 655.0}, {"date": "2010-04-09", "close": 0.78465957, "volume": 15409.0}, {"date": "2010-04-12", "close": 0.79160346, "volume": 20738.0}, {"date": "2010-04-16", "close": 0.7638279, "volume": 1599.0}, {"date": "2010-04-22", "close": 0.75688401, "volume": 13105.0}, {"date": "2010-04-30", "close": 0.7638279, "volume": 1282.0}, {"date": "2010-05-03", "close": 0.70133289, "volume": 10801.0}, {"date": "2010-05-05", "close": 0.694389, "volume": 43203.0}, {"date": "2010-05-21", "close": 0.694389, "volume": 7777.0}, {"date": "2010-05-24", "close": 0.64578177, "volume": 6913.0}, {"date": "2010-05-25", "close": 0.64578177, "volume": 1282.0}, {"date": "2010-06-22", "close": 0.64578177, "volume": 21602.0}, {"date": "2010-06-25", "close": 0.6249501, "volume": 3743.0}, {"date": "2010-06-30", "close": 0.64578177, "volume": 5184.0}, {"date": "2010-07-13", "close": 0.68050122, "volume": 785.0}, {"date": "2010-07-14", "close": 0.68050122, "volume": 1440.0}, {"date": "2010-08-06", "close": 0.6249501, "volume": 4976.0}, {"date": "2010-08-23", "close": 0.63189399, "volume": 1440.0}, {"date": "2010-08-26", "close": 0.694389, "volume": 5202.0}, {"date": "2010-08-27", "close": 0.694389, "volume": 5474.0}, {"date": "2010-08-30", "close": 0.694389, "volume": 18127.0}, {"date": "2010-08-31", "close": 0.694389, "volume": 20162.0}, {"date": "2010-09-03", "close": 0.70133289, "volume": 1440.0}, {"date": "2010-09-07", "close": 0.74299623, "volume": 5760.0}, {"date": "2010-09-09", "close": 0.74299623, "volume": 5760.0}, {"date": "2010-09-10", "close": 0.7638279, "volume": 31564.0}, {"date": "2010-09-13", "close": 0.74994012, "volume": 7201.0}, {"date": "2010-09-29", "close": 0.75688401, "volume": 21602.0}, {"date": "2010-09-30", "close": 0.75688401, "volume": 5760.0}, {"date": "2010-10-04", "close": 0.74994012, "volume": 4976.0}, {"date": "2010-10-08", "close": 0.74299623, "volume": 12661.0}, {"date": "2010-10-11", "close": 0.75688401, "volume": 30542.0}, {"date": "2010-10-12", "close": 0.75688401, "volume": 9876.0}, {"date": "2010-10-13", "close": 0.7638279, "volume": 73446.0}, {"date": "2010-10-14", "close": 0.7638279, "volume": 7841.0}, {"date": "2010-12-13", "close": 0.924963, "volume": 3600.0}, {"date": "2010-12-17", "close": 0.941629, "volume": 2400.0}, {"date": "2010-12-20", "close": 0.966628, "volume": 3775.0}, {"date": "2010-12-21", "close": 1.016626, "volume": 5067.0}, {"date": "2010-12-23", "close": 0.9457955, "volume": 4320.0}, {"date": "2011-01-06", "close": 0.99996, "volume": 3742.0}, {"date": "2011-01-18", "close": 0.99996, "volume": 3168.0}, {"date": "2011-01-20", "close": 0.99996, "volume": 31393.0}, {"date": "2011-01-24", "close": 0.99996, "volume": 1200.0}, {"date": "2011-01-28", "close": 0.99996, "volume": 28792.0}, {"date": "2011-02-02", "close": 0.958295, "volume": 864.0}, {"date": "2011-02-04", "close": 0.958295, "volume": 1200.0}, {"date": "2011-02-08", "close": 0.958295, "volume": 7186.0}, {"date": "2011-02-15", "close": 0.924963, "volume": 2112.0}, {"date": "2011-02-16", "close": 0.958295, "volume": 2400.0}, {"date": "2011-02-28", "close": 0.958295, "volume": 12627.0}, {"date": "2011-03-02", "close": 0.958295, "volume": 11854.0}, {"date": "2011-03-07", "close": 0.99996, "volume": 4800.0}, {"date": "2011-03-08", "close": 0.99996, "volume": 4563.0}, {"date": "2011-03-09", "close": 0.99996, "volume": 2638.0}, {"date": "2011-03-10", "close": 0.99996, "volume": 4800.0}, {"date": "2011-03-14", "close": 0.99996, "volume": 4735.0}, {"date": "2011-03-15", "close": 0.99996, "volume": 11465.0}, {"date": "2011-03-17", "close": 0.966628, "volume": 38402.0}, {"date": "2011-03-18", "close": 0.966628, "volume": 4236.0}, {"date": "2011-03-25", "close": 0.991627, "volume": 30085.0}, {"date": "2011-03-28", "close": 0.966628, "volume": 21757.0}, {"date": "2011-04-05", "close": 0.9707945, "volume": 21560.0}, {"date": "2011-04-06", "close": 0.9707945, "volume": 16115.0}, {"date": "2011-04-11", "close": 0.983294, "volume": 7200.0}, {"date": "2011-04-12", "close": 0.991627, "volume": 4080.0}, {"date": "2011-04-14", "close": 1.041625, "volume": 8760.0}, {"date": "2011-04-18", "close": 1.058291, "volume": 7128.0}, {"date": "2011-04-29", "close": 1.099956, "volume": 14641.0}, {"date": "2011-05-05", "close": 1.041625, "volume": 4200.0}, {"date": "2011-05-06", "close": 1.041625, "volume": 2400.0}, {"date": "2011-05-09", "close": 1.041625, "volume": 6462.0}, {"date": "2011-05-10", "close": 0.99996, "volume": 3402.0}, {"date": "2011-05-16", "close": 0.99996, "volume": 6000.0}, {"date": "2011-06-02", "close": 1.108289, "volume": 960.0}, {"date": "2011-06-15", "close": 0.99996, "volume": 466.0}, {"date": "2011-06-16", "close": 0.991627, "volume": 9362.0}, {"date": "2011-06-21", "close": 1.0374585, "volume": 10564.0}, {"date": "2011-06-22", "close": 1.033292, "volume": 816.0}, {"date": "2011-06-23", "close": 0.99996, "volume": 978.0}, {"date": "2011-06-24", "close": 0.991627, "volume": 8400.0}, {"date": "2011-06-30", "close": 1.033292, "volume": 4800.0}, {"date": "2011-07-08", "close": 0.99996, "volume": 18001.0}, {"date": "2011-07-28", "close": 0.958295, "volume": 7200.0}, {"date": "2011-08-02", "close": 0.958295, "volume": 2400.0}, {"date": "2011-08-05", "close": 0.958295, "volume": 624.0}, {"date": "2011-08-08", "close": 0.983294, "volume": 72003.0}, {"date": "2011-08-19", "close": 0.874965, "volume": 15553.0}, {"date": "2011-09-05", "close": 0.91663, "volume": 21361.0}, {"date": "2011-09-26", "close": 0.874965, "volume": 13201.0}, {"date": "2011-09-27", "close": 0.874965, "volume": 24001.0}, {"date": "2011-10-04", "close": 0.958295, "volume": 1398.0}, {"date": "2011-10-07", "close": 1.066624, "volume": 13773.0}, {"date": "2011-10-10", "close": 1.041625, "volume": 6713.0}, {"date": "2011-10-27", "close": 1.024959, "volume": 6430.0}, {"date": "2011-11-03", "close": 0.99996, "volume": 12147.0}, {"date": "2011-11-04", "close": 0.99996, "volume": 5343.0}, {"date": "2011-11-09", "close": 0.99996, "volume": 9840.0}, {"date": "2011-11-17", "close": 1.041625, "volume": 2880.0}, {"date": "2011-11-18", "close": 1.041625, "volume": 7800.0}, {"date": "2011-11-23", "close": 1.058291, "volume": 2400.0}, {"date": "2011-11-29", "close": 1.066624, "volume": 44354.0}, {"date": "2011-11-30", "close": 1.066624, "volume": 2088.0}, {"date": "2011-12-01", "close": 1.066624, "volume": 312.0}, {"date": "2011-12-02", "close": 1.08329, "volume": 7473.0}, {"date": "2011-12-05", "close": 1.08329, "volume": 10368.0}, {"date": "2011-12-09", "close": 1.08329, "volume": 922.0}, {"date": "2011-12-21", "close": 1.099956, "volume": 978.0}, {"date": "2012-01-05", "close": 1.124955, "volume": 2700.0}, {"date": "2012-01-06", "close": 1.124955, "volume": 18696.0}, {"date": "2012-01-10", "close": 1.16662, "volume": 1752.0}, {"date": "2012-01-13", "close": 1.099956, "volume": 22533.0}, {"date": "2012-01-27", "close": 1.099956, "volume": 2400.0}, {"date": "2012-02-13", "close": 1.099956, "volume": 13201.0}, {"date": "2012-02-15", "close": 1.099956, "volume": 5922.0}, {"date": "2012-02-23", "close": 1.099956, "volume": 8040.0}, {"date": "2012-02-28", "close": 1.099956, "volume": 2386.0}, {"date": "2012-02-29", "close": 1.1957855, "volume": 26981.0}, {"date": "2012-03-01", "close": 1.24995, "volume": 8272.0}, {"date": "2012-03-06", "close": 1.241617, "volume": 7200.0}, {"date": "2012-03-07", "close": 1.208285, "volume": 9402.0}, {"date": "2012-03-09", "close": 1.208285, "volume": 198.0}, {"date": "2012-03-19", "close": 1.208285, "volume": 1440.0}, {"date": "2012-03-23", "close": 1.183286, "volume": 1098.0}, {"date": "2012-03-26", "close": 1.241617, "volume": 45941.0}, {"date": "2012-03-27", "close": 1.291615, "volume": 4461.0}, {"date": "2012-03-29", "close": 1.183286, "volume": 6340.0}, {"date": "2012-04-05", "close": 1.266616, "volume": 4849.0}, {"date": "2012-04-10", "close": 1.241617, "volume": 3600.0}, {"date": "2012-04-26", "close": 1.291615, "volume": 1342.0}, {"date": "2012-05-04", "close": 1.41661, "volume": 1800.0}, {"date": "2012-05-08", "close": 1.458275, "volume": 1363.0}, {"date": "2012-05-09", "close": 1.41661, "volume": 2400.0}, {"date": "2012-05-21", "close": 1.341613, "volume": 9294.0}, {"date": "2012-05-24", "close": 1.33328, "volume": 6000.0}, {"date": "2012-05-28", "close": 1.5, "volume": 2525.0}, {"date": "2012-05-30", "close": 1.5, "volume": 2475.0}, {"date": "2012-06-05", "close": 1.5, "volume": 14225.0}, {"date": "2012-06-06", "close": 1.45, "volume": 15552.0}, {"date": "2012-06-08", "close": 1.45, "volume": 3410.0}, {"date": "2012-06-13", "close": 1.5, "volume": 60090.0}, {"date": "2012-06-14", "close": 1.48, "volume": 500.0}, {"date": "2012-06-18", "close": 1.46, "volume": 940.0}, {"date": "2012-06-19", "close": 1.46, "volume": 5000.0}, {"date": "2012-06-20", "close": 1.45, "volume": 5500.0}, {"date": "2012-06-21", "close": 1.45, "volume": 7480.0}, {"date": "2012-07-04", "close": 1.4, "volume": 762.0}, {"date": "2012-07-20", "close": 1.44, "volume": 5000.0}, {"date": "2012-08-07", "close": 1.43, "volume": 1560.0}, {"date": "2012-08-08", "close": 1.43, "volume": 3720.0}, {"date": "2012-08-13", "close": 1.45, "volume": 5000.0}, {"date": "2012-08-14", "close": 1.44, "volume": 6900.0}, {"date": "2012-08-16", "close": 1.44, "volume": 1935.0}, {"date": "2012-08-21", "close": 1.415, "volume": 10000.0}, {"date": "2012-08-23", "close": 1.4, "volume": 1000.0}, {"date": "2012-08-29", "close": 1.4, "volume": 1000.0}, {"date": "2012-08-30", "close": 1.4, "volume": 600.0}, {"date": "2012-09-03", "close": 1.44, "volume": 1165.0}, {"date": "2012-09-07", "close": 1.44, "volume": 1000.0}, {"date": "2012-09-10", "close": 1.44, "volume": 1255.0}, {"date": "2012-09-12", "close": 1.4, "volume": 9000.0}, {"date": "2012-09-13", "close": 1.37, "volume": 1036.0}, {"date": "2012-09-14", "close": 1.4, "volume": 8390.0}, {"date": "2012-09-18", "close": 1.39, "volume": 4400.0}, {"date": "2012-09-24", "close": 1.35, "volume": 7500.0}, {"date": "2012-10-02", "close": 1.32, "volume": 12000.0}, {"date": "2012-10-05", "close": 1.35, "volume": 500.0}, {"date": "2012-10-11", "close": 1.35, "volume": 2235.0}, {"date": "2012-10-12", "close": 1.35, "volume": 10900.0}, {"date": "2012-10-16", "close": 1.33, "volume": 9400.0}, {"date": "2012-10-17", "close": 1.35, "volume": 18670.0}, {"date": "2012-10-18", "close": 1.39, "volume": 375.0}, {"date": "2012-10-23", "close": 1.39, "volume": 4000.0}, {"date": "2012-10-26", "close": 1.39, "volume": 10000.0}, {"date": "2012-10-29", "close": 1.39, "volume": 19483.0}, {"date": "2012-10-30", "close": 1.39, "volume": 7900.0}, {"date": "2012-10-31", "close": 1.39, "volume": 2040.0}, {"date": "2012-11-01", "close": 1.35, "volume": 3600.0}, {"date": "2012-11-07", "close": 1.33, "volume": 10800.0}, {"date": "2012-11-19", "close": 1.39, "volume": 1500.0}, {"date": "2012-11-21", "close": 1.39, "volume": 1845.0}, {"date": "2012-11-22", "close": 1.36, "volume": 2500.0}, {"date": "2012-11-27", "close": 1.39, "volume": 11625.0}, {"date": "2012-11-29", "close": 1.39, "volume": 44200.0}, {"date": "2012-11-30", "close": 1.39, "volume": 11500.0}, {"date": "2012-12-04", "close": 1.4, "volume": 8300.0}, {"date": "2012-12-06", "close": 1.43, "volume": 6382.0}, {"date": "2012-12-14", "close": 1.47, "volume": 10000.0}, {"date": "2012-12-18", "close": 1.47, "volume": 3200.0}, {"date": "2012-12-21", "close": 1.47, "volume": 10462.0}, {"date": "2012-12-27", "close": 1.47, "volume": 2000.0}, {"date": "2012-12-31", "close": 1.47, "volume": 15000.0}, {"date": "2013-01-03", "close": 1.47, "volume": 10000.0}, {"date": "2013-01-08", "close": 1.47, "volume": 20000.0}, {"date": "2013-01-11", "close": 1.47, "volume": 8000.0}, {"date": "2013-01-14", "close": 1.47, "volume": 28319.0}, {"date": "2013-01-17", "close": 1.49, "volume": 10500.0}, {"date": "2013-01-22", "close": 1.47, "volume": 22875.0}, {"date": "2013-01-25", "close": 1.48, "volume": 10049.0}, {"date": "2013-01-29", "close": 1.53, "volume": 111687.0}, {"date": "2013-01-30", "close": 1.7, "volume": 1591810.0}, {"date": "2013-01-31", "close": 1.58, "volume": 52114.0}, {"date": "2013-02-01", "close": 1.65, "volume": 103986.0}, {"date": "2013-02-04", "close": 1.65, "volume": 4981.0}, {"date": "2013-02-05", "close": 1.65, "volume": 5000.0}, {"date": "2013-02-06", "close": 1.62, "volume": 8201.0}, {"date": "2013-02-07", "close": 1.65, "volume": 8000.0}, {"date": "2013-02-08", "close": 1.65, "volume": 83019.0}, {"date": "2013-02-11", "close": 1.74, "volume": 63728.0}, {"date": "2013-02-12", "close": 1.71, "volume": 43989.0}, {"date": "2013-02-13", "close": 1.75, "volume": 21011.0}, {"date": "2013-02-14", "close": 1.75, "volume": 64740.0}, {"date": "2013-02-15", "close": 1.72, "volume": 19020.0}, {"date": "2013-02-18", "close": 1.72, "volume": 33000.0}, {"date": "2013-02-19", "close": 1.85, "volume": 51331.0}, {"date": "2013-02-20", "close": 1.83, "volume": 30000.0}, {"date": "2013-02-21", "close": 1.83, "volume": 11350.0}, {"date": "2013-02-22", "close": 1.85, "volume": 38683.0}, {"date": "2013-02-25", "close": 1.83, "volume": 5186.0}, {"date": "2013-02-26", "close": 1.81, "volume": 16098.0}, {"date": "2013-02-27", "close": 1.82, "volume": 15822.0}, {"date": "2013-02-28", "close": 1.78, "volume": 11800.0}, {"date": "2013-03-01", "close": 1.7, "volume": 23518.0}, {"date": "2013-03-05", "close": 1.745, "volume": 103029.0}, {"date": "2013-03-06", "close": 1.72, "volume": 40620.0}, {"date": "2013-03-07", "close": 1.765, "volume": 23060.0}, {"date": "2013-03-08", "close": 1.85, "volume": 239634.0}, {"date": "2013-03-11", "close": 1.94, "volume": 103736.0}, {"date": "2013-03-12", "close": 2.03, "volume": 136207.0}, {"date": "2013-03-13", "close": 1.94, "volume": 23000.0}, {"date": "2013-03-14", "close": 1.91, "volume": 32400.0}, {"date": "2013-03-15", "close": 1.99, "volume": 60246.0}, {"date": "2013-03-18", "close": 1.925, "volume": 3200.0}, {"date": "2013-03-19", "close": 1.95, "volume": 22968.0}, {"date": "2013-03-20", "close": 1.98, "volume": 5000.0}, {"date": "2013-03-22", "close": 1.98, "volume": 2000.0}, {"date": "2013-03-25", "close": 1.96, "volume": 10000.0}, {"date": "2013-03-26", "close": 1.92, "volume": 34700.0}, {"date": "2013-03-27", "close": 1.97, "volume": 5890.0}, {"date": "2013-03-28", "close": 1.97, "volume": 600.0}, {"date": "2013-04-02", "close": 1.955, "volume": 8057.0}, {"date": "2013-04-03", "close": 1.93, "volume": 7243.0}, {"date": "2013-04-04", "close": 1.95, "volume": 14548.0}, {"date": "2013-04-05", "close": 2.04, "volume": 4500.0}, {"date": "2013-04-08", "close": 2.05, "volume": 4700.0}, {"date": "2013-04-09", "close": 1.99, "volume": 8389.0}, {"date": "2013-04-10", "close": 1.98, "volume": 7553.0}, {"date": "2013-04-11", "close": 2.04, "volume": 20000.0}, {"date": "2013-04-15", "close": 2.02, "volume": 5249.0}, {"date": "2013-04-16", "close": 1.98, "volume": 7750.0}, {"date": "2013-04-18", "close": 1.93, "volume": 16150.0}, {"date": "2013-04-19", "close": 1.91, "volume": 15551.0}, {"date": "2013-04-22", "close": 2.0, "volume": 169.0}, {"date": "2013-04-23", "close": 1.9, "volume": 12400.0}, {"date": "2013-04-26", "close": 1.92, "volume": 1000.0}, {"date": "2013-04-29", "close": 1.985, "volume": 5641.0}, {"date": "2013-04-30", "close": 2.08, "volume": 13073.0}, {"date": "2013-05-01", "close": 2.1, "volume": 42005.0}, {"date": "2013-05-02", "close": 2.09, "volume": 2800.0}, {"date": "2013-05-03", "close": 1.96, "volume": 5847.0}, {"date": "2013-05-06", "close": 1.95, "volume": 10533.0}, {"date": "2013-05-08", "close": 1.98, "volume": 28000.0}, {"date": "2013-05-09", "close": 1.9, "volume": 409508.0}, {"date": "2013-05-10", "close": 2.0, "volume": 41580.0}, {"date": "2013-05-13", "close": 2.03, "volume": 3490.0}, {"date": "2013-05-16", "close": 1.95, "volume": 3110.0}, {"date": "2013-05-17", "close": 2.0, "volume": 26390.0}, {"date": "2013-05-20", "close": 1.9, "volume": 28438.0}, {"date": "2013-05-21", "close": 1.9, "volume": 8200.0}, {"date": "2013-05-22", "close": 1.86, "volume": 7000.0}, {"date": "2013-05-23", "close": 1.84, "volume": 17794.0}, {"date": "2013-05-24", "close": 1.8, "volume": 21900.0}, {"date": "2013-05-27", "close": 1.7, "volume": 11500.0}, {"date": "2013-05-28", "close": 1.66, "volume": 39829.0}, {"date": "2013-05-29", "close": 1.71, "volume": 27911.0}, {"date": "2013-05-30", "close": 1.69, "volume": 12798.0}, {"date": "2013-05-31", "close": 1.75, "volume": 17454.0}, {"date": "2013-06-03", "close": 1.78, "volume": 14100.0}, {"date": "2013-06-04", "close": 1.78, "volume": 2400.0}, {"date": "2013-06-05", "close": 1.75, "volume": 8900.0}, {"date": "2013-06-06", "close": 1.76, "volume": 6852.0}, {"date": "2013-06-07", "close": 1.8, "volume": 10000.0}, {"date": "2013-06-11", "close": 1.8, "volume": 29647.0}, {"date": "2013-06-12", "close": 1.83, "volume": 10010.0}, {"date": "2013-06-13", "close": 1.83, "volume": 1750.0}, {"date": "2013-06-14", "close": 1.86, "volume": 23050.0}, {"date": "2013-06-17", "close": 1.86, "volume": 17199.0}, {"date": "2013-06-19", "close": 1.8, "volume": 3300.0}, {"date": "2013-06-20", "close": 1.78, "volume": 30340.0}, {"date": "2013-06-21", "close": 1.76, "volume": 5722.0}, {"date": "2013-06-24", "close": 1.7, "volume": 20942.0}, {"date": "2013-06-25", "close": 1.66, "volume": 2733.0}, {"date": "2013-06-26", "close": 1.7, "volume": 11632.0}, {"date": "2013-06-27", "close": 1.67, "volume": 25000.0}, {"date": "2013-06-28", "close": 1.71, "volume": 4200.0}, {"date": "2013-07-01", "close": 1.65, "volume": 2617.0}, {"date": "2013-07-02", "close": 1.76, "volume": 169029.0}, {"date": "2013-07-04", "close": 1.7, "volume": 3055.0}, {"date": "2013-07-05", "close": 1.75, "volume": 1300.0}, {"date": "2013-07-08", "close": 1.755, "volume": 3400.0}, {"date": "2013-07-09", "close": 1.75, "volume": 607.0}, {"date": "2013-07-10", "close": 1.745, "volume": 290.0}, {"date": "2013-07-11", "close": 1.765, "volume": 20482.0}, {"date": "2013-07-12", "close": 1.765, "volume": 1618.0}, {"date": "2013-07-16", "close": 1.73, "volume": 5400.0}, {"date": "2013-07-18", "close": 1.74, "volume": 12564.0}, {"date": "2013-07-19", "close": 1.78, "volume": 7500.0}, {"date": "2013-07-23", "close": 1.9, "volume": 12055.0}, {"date": "2013-07-24", "close": 1.885, "volume": 8925.0}, {"date": "2013-07-26", "close": 1.9, "volume": 2652.0}, {"date": "2013-07-31", "close": 1.85, "volume": 1018.0}, {"date": "2013-08-02", "close": 1.85, "volume": 1741.0}, {"date": "2013-08-05", "close": 1.9, "volume": 23643.0}, {"date": "2013-08-06", "close": 1.85, "volume": 330.0}, {"date": "2013-08-09", "close": 1.85, "volume": 6902.0}, {"date": "2013-08-12", "close": 1.85, "volume": 1400.0}, {"date": "2013-08-13", "close": 1.855, "volume": 14627.0}, {"date": "2013-08-14", "close": 1.9, "volume": 21771.0}, {"date": "2013-08-15", "close": 2.04, "volume": 13802.0}, {"date": "2013-08-16", "close": 2.07, "volume": 980.0}, {"date": "2013-08-23", "close": 1.97, "volume": 12650.0}, {"date": "2013-08-26", "close": 1.97, "volume": 25645.0}, {"date": "2013-08-27", "close": 1.98, "volume": 770.0}, {"date": "2013-08-28", "close": 1.98, "volume": 4000.0}, {"date": "2013-08-30", "close": 2.08, "volume": 69723.0}, {"date": "2013-09-02", "close": 2.08, "volume": 2945.0}, {"date": "2013-09-03", "close": 2.0, "volume": 24500.0}, {"date": "2013-09-05", "close": 1.99, "volume": 12836.0}, {"date": "2013-09-06", "close": 2.02, "volume": 10000.0}, {"date": "2013-09-10", "close": 2.0, "volume": 10000.0}, {"date": "2013-09-11", "close": 2.0, "volume": 30413.0}, {"date": "2013-09-13", "close": 1.93, "volume": 6992.0}, {"date": "2013-09-16", "close": 1.99, "volume": 15001.0}, {"date": "2013-09-17", "close": 1.99, "volume": 30883.0}, {"date": "2013-09-18", "close": 2.02, "volume": 23617.0}, {"date": "2013-09-19", "close": 2.07, "volume": 46318.0}, {"date": "2013-09-23", "close": 2.0, "volume": 36800.0}, {"date": "2013-09-24", "close": 2.03, "volume": 4430.0}, {"date": "2013-09-25", "close": 2.0, "volume": 44890.0}, {"date": "2013-09-26", "close": 2.0, "volume": 5550.0}, {"date": "2013-09-27", "close": 1.985, "volume": 48397.0}, {"date": "2013-09-30", "close": 1.95, "volume": 55076.0}, {"date": "2013-10-01", "close": 2.08, "volume": 400.0}, {"date": "2013-10-03", "close": 1.94, "volume": 10000.0}, {"date": "2013-10-04", "close": 1.93, "volume": 3000.0}, {"date": "2013-10-08", "close": 2.02, "volume": 7907.0}, {"date": "2013-10-14", "close": 1.97, "volume": 6338.0}, {"date": "2013-10-15", "close": 1.98, "volume": 5900.0}, {"date": "2013-10-16", "close": 1.98, "volume": 10000.0}, {"date": "2013-10-17", "close": 2.08, "volume": 6298.0}, {"date": "2013-10-18", "close": 2.08, "volume": 55084.0}, {"date": "2013-10-21", "close": 2.08, "volume": 5678.0}, {"date": "2013-10-22", "close": 2.08, "volume": 10000.0}, {"date": "2013-10-23", "close": 2.12, "volume": 159325.0}, {"date": "2013-10-24", "close": 2.11, "volume": 35647.0}, {"date": "2013-10-25", "close": 2.14, "volume": 15924.0}, {"date": "2013-10-28", "close": 2.11, "volume": 18070.0}, {"date": "2013-10-29", "close": 2.11, "volume": 4300.0}, {"date": "2013-10-30", "close": 2.05, "volume": 500.0}, {"date": "2013-10-31", "close": 2.0, "volume": 74500.0}, {"date": "2013-11-01", "close": 2.11, "volume": 2470.0}, {"date": "2013-11-04", "close": 2.1, "volume": 7800.0}, {"date": "2013-11-05", "close": 2.14, "volume": 24137.0}, {"date": "2013-11-06", "close": 2.16, "volume": 11302.0}, {"date": "2013-11-07", "close": 2.12, "volume": 75969.0}, {"date": "2013-11-08", "close": 2.14, "volume": 8440.0}, {"date": "2013-11-11", "close": 2.14, "volume": 150846.0}, {"date": "2013-11-12", "close": 2.14, "volume": 45776.0}, {"date": "2013-11-14", "close": 2.2, "volume": 3318.0}, {"date": "2013-11-15", "close": 2.2, "volume": 7719.0}, {"date": "2013-11-18", "close": 2.2, "volume": 70809.0}, {"date": "2013-11-19", "close": 2.24, "volume": 24312.0}, {"date": "2013-11-20", "close": 2.22, "volume": 2732.0}, {"date": "2013-11-21", "close": 2.24, "volume": 42676.0}, {"date": "2013-11-22", "close": 2.23, "volume": 18157.0}, {"date": "2013-11-25", "close": 2.25, "volume": 7444.0}, {"date": "2013-11-26", "close": 2.25, "volume": 12019.0}, {"date": "2013-11-27", "close": 2.34, "volume": 2390.0}, {"date": "2013-11-28", "close": 2.34, "volume": 1581.0}, {"date": "2013-11-29", "close": 2.45, "volume": 62848.0}, {"date": "2013-12-02", "close": 2.37, "volume": 49624.0}, {"date": "2013-12-03", "close": 2.39, "volume": 4500.0}, {"date": "2013-12-04", "close": 2.45, "volume": 144923.0}, {"date": "2013-12-05", "close": 2.43, "volume": 10000.0}, {"date": "2013-12-06", "close": 2.38, "volume": 14093.0}, {"date": "2013-12-09", "close": 2.35, "volume": 7496.0}, {"date": "2013-12-10", "close": 2.34, "volume": 5000.0}, {"date": "2013-12-11", "close": 2.26, "volume": 47627.0}, {"date": "2013-12-12", "close": 2.27, "volume": 18907.0}, {"date": "2013-12-16", "close": 2.3, "volume": 4265.0}, {"date": "2013-12-17", "close": 2.33, "volume": 1000.0}, {"date": "2013-12-18", "close": 2.35, "volume": 4486.0}, {"date": "2013-12-19", "close": 2.55, "volume": 61189.0}, {"date": "2013-12-20", "close": 2.75, "volume": 61187.0}, {"date": "2013-12-23", "close": 2.56, "volume": 36210.0}, {"date": "2013-12-24", "close": 2.6, "volume": 16546.0}, {"date": "2013-12-27", "close": 2.7, "volume": 3750.0}, {"date": "2013-12-30", "close": 2.68, "volume": 21457.0}, {"date": "2013-12-31", "close": 2.69, "volume": 7927.0}, {"date": "2014-01-02", "close": 2.65, "volume": 27671.0}, {"date": "2014-01-03", "close": 2.6, "volume": 12457.0}, {"date": "2014-01-06", "close": 2.6, "volume": 7622.0}, {"date": "2014-01-07", "close": 2.55, "volume": 8000.0}, {"date": "2014-01-09", "close": 2.55, "volume": 51000.0}, {"date": "2014-01-13", "close": 2.58, "volume": 17787.0}, {"date": "2014-01-16", "close": 2.51, "volume": 21000.0}, {"date": "2014-01-17", "close": 2.52, "volume": 1800.0}, {"date": "2014-01-20", "close": 2.55, "volume": 3790.0}, {"date": "2014-01-21", "close": 2.55, "volume": 35885.0}, {"date": "2014-01-22", "close": 2.5, "volume": 6074.0}, {"date": "2014-01-23", "close": 2.46, "volume": 51681.0}, {"date": "2014-01-28", "close": 2.4, "volume": 9487.0}, {"date": "2014-01-30", "close": 2.42, "volume": 8529.0}, {"date": "2014-01-31", "close": 2.46, "volume": 6034.0}, {"date": "2014-02-03", "close": 2.47, "volume": 1050.0}, {"date": "2014-02-04", "close": 2.42, "volume": 18412.0}, {"date": "2014-02-05", "close": 2.41, "volume": 29000.0}, {"date": "2014-02-06", "close": 2.41, "volume": 1000.0}, {"date": "2014-02-07", "close": 2.47, "volume": 9872.0}, {"date": "2014-02-11", "close": 2.47, "volume": null}, {"date": "2014-02-12", "close": 2.47, "volume": 10892.0}, {"date": "2014-02-13", "close": 2.47, "volume": 12000.0}, {"date": "2014-02-14", "close": 2.45, "volume": 9894.0}, {"date": "2014-02-17", "close": 2.43, "volume": 24312.0}, {"date": "2014-02-18", "close": 2.43, "volume": 4000.0}, {"date": "2014-02-19", "close": 2.44, "volume": 4165.0}, {"date": "2014-02-20", "close": 2.19, "volume": 92259.0}, {"date": "2014-02-21", "close": 2.1, "volume": 88864.0}, {"date": "2014-02-24", "close": 2.06, "volume": 156843.0}, {"date": "2014-02-25", "close": 2.03, "volume": 36969.0}, {"date": "2014-02-26", "close": 2.0, "volume": 33290.0}, {"date": "2014-02-27", "close": 2.16, "volume": 80097.0}, {"date": "2014-02-28", "close": 2.18, "volume": 34646.0}, {"date": "2014-03-03", "close": 2.19, "volume": 69600.0}, {"date": "2014-03-04", "close": 2.15, "volume": 4819.0}, {"date": "2014-03-05", "close": 2.15, "volume": 2181.0}, {"date": "2014-03-06", "close": 2.17, "volume": 635.0}, {"date": "2014-03-07", "close": 2.18, "volume": 24124.0}, {"date": "2014-03-10", "close": 2.28, "volume": 6028.0}, {"date": "2014-03-11", "close": 2.29, "volume": 11299.0}, {"date": "2014-03-12", "close": 2.29, "volume": 11323.0}, {"date": "2014-03-13", "close": 2.26, "volume": 7242.0}, {"date": "2014-03-14", "close": 2.26, "volume": 1108.0}, {"date": "2014-03-17", "close": 2.26, "volume": 2452.0}, {"date": "2014-03-18", "close": 2.26, "volume": 10674.0}, {"date": "2014-03-19", "close": 2.19, "volume": 6732.0}, {"date": "2014-03-20", "close": 2.24, "volume": 66484.0}, {"date": "2014-03-21", "close": 2.15, "volume": 70511.0}, {"date": "2014-03-24", "close": 2.1, "volume": 38344.0}, {"date": "2014-03-25", "close": 2.05, "volume": 20424.0}, {"date": "2014-03-26", "close": 1.87, "volume": 30832.0}, {"date": "2014-03-27", "close": 1.95, "volume": 30406.0}, {"date": "2014-03-28", "close": 1.97, "volume": 7027.0}, {"date": "2014-03-31", "close": 1.865, "volume": 65172.0}, {"date": "2014-04-01", "close": 1.925, "volume": 16310.0}, {"date": "2014-04-02", "close": 1.96, "volume": 55769.0}, {"date": "2014-04-03", "close": 2.0, "volume": 24797.0}, {"date": "2014-04-04", "close": 2.03, "volume": 38296.0}, {"date": "2014-04-07", "close": 1.98, "volume": 1500.0}, {"date": "2014-04-08", "close": 2.01, "volume": 10000.0}, {"date": "2014-04-09", "close": 2.0, "volume": 10936.0}, {"date": "2014-04-10", "close": 2.05, "volume": 23260.0}, {"date": "2014-04-11", "close": 2.0, "volume": 1000.0}, {"date": "2014-04-15", "close": 2.1, "volume": 8940.0}, {"date": "2014-04-16", "close": 2.08, "volume": 7999.0}, {"date": "2014-04-17", "close": 2.0, "volume": 23498.0}, {"date": "2014-04-23", "close": 1.91, "volume": 11980.0}, {"date": "2014-04-24", "close": 2.02, "volume": 75779.0}, {"date": "2014-04-28", "close": 2.0, "volume": 18149.0}, {"date": "2014-04-29", "close": 1.99, "volume": 17750.0}, {"date": "2014-04-30", "close": 1.99, "volume": 5600.0}, {"date": "2014-05-02", "close": 1.93, "volume": 8162.0}, {"date": "2014-05-05", "close": 1.94, "volume": 20292.0}, {"date": "2014-05-06", "close": 1.94, "volume": 11365.0}, {"date": "2014-05-07", "close": 1.94, "volume": 12061.0}, {"date": "2014-05-08", "close": 1.89, "volume": 12901.0}, {"date": "2014-05-09", "close": 1.89, "volume": 2503.0}, {"date": "2014-05-12", "close": 1.895, "volume": 6259.0}, {"date": "2014-05-13", "close": 1.9, "volume": 4711.0}, {"date": "2014-05-14", "close": 1.905, "volume": 1259.0}, {"date": "2014-05-16", "close": 1.95, "volume": 12381.0}, {"date": "2014-05-19", "close": 1.96, "volume": 9028.0}, {"date": "2014-05-21", "close": 1.96, "volume": 5089.0}, {"date": "2014-05-22", "close": 1.95, "volume": 45000.0}, {"date": "2014-05-23", "close": 1.92, "volume": 6850.0}, {"date": "2014-05-26", "close": 1.955, "volume": 6056.0}, {"date": "2014-05-27", "close": 1.94, "volume": 10000.0}, {"date": "2014-05-28", "close": 1.955, "volume": 4000.0}, {"date": "2014-05-29", "close": 1.915, "volume": 34984.0}, {"date": "2014-05-30", "close": 1.9, "volume": 15322.0}, {"date": "2014-06-02", "close": 1.9, "volume": 3747.0}, {"date": "2014-06-03", "close": 1.915, "volume": 3200.0}, {"date": "2014-06-04", "close": 1.9, "volume": 9250.0}, {"date": "2014-06-06", "close": 1.96, "volume": 18108.0}, {"date": "2014-06-10", "close": 2.03, "volume": 13568.0}, {"date": "2014-06-11", "close": 2.0, "volume": 35772.0}, {"date": "2014-06-12", "close": 2.0, "volume": 21453.0}, {"date": "2014-06-13", "close": 2.03, "volume": 4333.0}, {"date": "2014-06-16", "close": 2.03, "volume": 21572.0}, {"date": "2014-06-17", "close": 2.03, "volume": 1046.0}, {"date": "2014-06-18", "close": 2.03, "volume": 2502.0}, {"date": "2014-06-19", "close": 2.02, "volume": 1902.0}, {"date": "2014-06-20", "close": 2.04, "volume": 3840.0}, {"date": "2014-06-23", "close": 2.06, "volume": 14000.0}, {"date": "2014-06-24", "close": 1.95, "volume": 80450.0}, {"date": "2014-06-25", "close": 1.95, "volume": 1000.0}, {"date": "2014-06-26", "close": 2.04, "volume": 25731.0}, {"date": "2014-06-27", "close": 2.05, "volume": 2500.0}, {"date": "2014-06-30", "close": 2.0, "volume": 13710.0}, {"date": "2014-07-01", "close": 2.05, "volume": 5150.0}, {"date": "2014-07-02", "close": 2.0, "volume": 12777.0}, {"date": "2014-07-03", "close": 2.0, "volume": 1703.0}, {"date": "2014-07-04", "close": 2.05, "volume": 606.0}, {"date": "2014-07-07", "close": 2.03, "volume": 3894.0}, {"date": "2014-07-09", "close": 1.96, "volume": 10797.0}, {"date": "2014-07-10", "close": 2.05, "volume": 13550.0}, {"date": "2014-07-11", "close": 2.06, "volume": 7286.0}, {"date": "2014-07-14", "close": 2.07, "volume": 20161.0}, {"date": "2014-07-15", "close": 2.05, "volume": 21290.0}, {"date": "2014-07-17", "close": 2.03, "volume": 2000.0}, {"date": "2014-07-18", "close": 2.03, "volume": 5748.0}, {"date": "2014-07-21", "close": 2.03, "volume": 14930.0}, {"date": "2014-07-22", "close": 2.02, "volume": 12774.0}, {"date": "2014-07-23", "close": 2.01, "volume": 22226.0}, {"date": "2014-07-24", "close": 2.02, "volume": 6870.0}, {"date": "2014-07-25", "close": 2.0, "volume": 40750.0}, {"date": "2014-07-28", "close": 2.0, "volume": 5500.0}, {"date": "2014-07-29", "close": 1.99, "volume": 1700.0}, {"date": "2014-07-30", "close": 1.99, "volume": 26539.0}, {"date": "2014-07-31", "close": 2.0, "volume": 14878.0}, {"date": "2014-08-01", "close": 1.98, "volume": 28715.0}, {"date": "2014-08-04", "close": 2.0, "volume": 11005.0}, {"date": "2014-08-05", "close": 2.0, "volume": 32550.0}, {"date": "2014-08-06", "close": 2.0, "volume": 20750.0}, {"date": "2014-08-07", "close": 2.0, "volume": 10000.0}, {"date": "2014-08-08", "close": 2.0, "volume": 1000.0}, {"date": "2014-08-11", "close": 2.0, "volume": 104740.0}, {"date": "2014-08-12", "close": 2.0, "volume": 8000.0}, {"date": "2014-08-13", "close": 1.98, "volume": 10350.0}, {"date": "2014-08-14", "close": 2.0, "volume": 16650.0}, {"date": "2014-08-15", "close": 1.98, "volume": 20000.0}, {"date": "2014-08-18", "close": 2.0, "volume": 2000.0}, {"date": "2014-08-19", "close": 1.97, "volume": 8642.0}, {"date": "2014-08-20", "close": 1.98, "volume": 10000.0}, {"date": "2014-08-21", "close": 1.97, "volume": 6402.0}, {"date": "2014-08-22", "close": 2.0, "volume": 21992.0}, {"date": "2014-08-25", "close": 1.98, "volume": 1000.0}, {"date": "2014-08-26", "close": 1.91, "volume": 37645.0}, {"date": "2014-08-27", "close": 1.9, "volume": 4800.0}, {"date": "2014-08-28", "close": 1.99, "volume": 30000.0}, {"date": "2014-08-29", "close": 1.97, "volume": 5100.0}, {"date": "2014-09-01", "close": 1.95, "volume": 14564.0}, {"date": "2014-09-02", "close": 1.95, "volume": 1505.0}, {"date": "2014-09-04", "close": 1.95, "volume": 12300.0}, {"date": "2014-09-08", "close": 1.92, "volume": 11876.0}, {"date": "2014-09-09", "close": 1.84, "volume": 19400.0}, {"date": "2014-09-10", "close": 1.83, "volume": 6000.0}, {"date": "2014-09-11", "close": 1.84, "volume": 12000.0}, {"date": "2014-09-12", "close": 1.84, "volume": 3200.0}, {"date": "2014-09-15", "close": 1.76, "volume": 47656.0}, {"date": "2014-09-16", "close": 1.69, "volume": 33884.0}, {"date": "2014-09-17", "close": 1.64, "volume": 27520.0}, {"date": "2014-09-18", "close": 1.67, "volume": 8612.0}, {"date": "2014-09-19", "close": 1.67, "volume": 15400.0}, {"date": "2014-09-22", "close": 1.68, "volume": 10266.0}, {"date": "2014-09-23", "close": 1.68, "volume": 36511.0}, {"date": "2014-09-25", "close": 1.68, "volume": 5822.0}, {"date": "2014-09-26", "close": 1.695, "volume": 7306.0}, {"date": "2014-09-29", "close": 1.7, "volume": 19429.0}, {"date": "2014-09-30", "close": 1.7, "volume": 14737.0}, {"date": "2014-10-02", "close": 1.795, "volume": 13226.0}, {"date": "2014-10-03", "close": 1.8, "volume": 4344.0}, {"date": "2014-10-07", "close": 1.785, "volume": 3900.0}, {"date": "2014-10-08", "close": 1.74, "volume": 14800.0}, {"date": "2014-10-09", "close": 1.795, "volume": 3405.0}, {"date": "2014-10-10", "close": 1.79, "volume": 19426.0}, {"date": "2014-10-14", "close": 1.8, "volume": 38956.0}, {"date": "2014-10-16", "close": 1.7, "volume": 26050.0}, {"date": "2014-10-17", "close": 1.68, "volume": 20912.0}, {"date": "2014-10-20", "close": 1.68, "volume": 7573.0}, {"date": "2014-10-21", "close": 1.68, "volume": 11120.0}, {"date": "2014-10-22", "close": 1.7, "volume": 2884.0}, {"date": "2014-10-23", "close": 1.7, "volume": 5000.0}, {"date": "2014-10-24", "close": 1.8, "volume": 23446.0}, {"date": "2014-10-27", "close": 1.8, "volume": 95149.0}, {"date": "2014-10-28", "close": 1.71, "volume": 9666.0}, {"date": "2014-10-30", "close": 1.75, "volume": 8600.0}, {"date": "2014-10-31", "close": 1.71, "volume": 767.0}, {"date": "2014-11-03", "close": 1.78, "volume": 500.0}, {"date": "2014-11-06", "close": 1.71, "volume": 1000.0}, {"date": "2014-11-07", "close": 1.715, "volume": 585.0}, {"date": "2014-11-10", "close": 1.72, "volume": 2000.0}, {"date": "2014-11-12", "close": 1.735, "volume": 11415.0}, {"date": "2014-11-13", "close": 1.735, "volume": 3000.0}, {"date": "2014-11-14", "close": 1.72, "volume": 3772.0}, {"date": "2014-11-17", "close": 1.7, "volume": 12500.0}, {"date": "2014-11-18", "close": 1.77, "volume": 11585.0}, {"date": "2014-11-19", "close": 1.77, "volume": 37334.0}, {"date": "2014-11-20", "close": 1.72, "volume": 5233.0}, {"date": "2014-11-24", "close": 1.75, "volume": 25000.0}, {"date": "2014-11-25", "close": 1.76, "volume": 10000.0}, {"date": "2014-11-27", "close": 1.75, "volume": 6000.0}, {"date": "2014-11-28", "close": 1.71, "volume": 5050.0}, {"date": "2014-12-01", "close": 1.7, "volume": 2912.0}, {"date": "2014-12-04", "close": 1.68, "volume": 4798.0}, {"date": "2014-12-05", "close": 1.69, "volume": 2000.0}, {"date": "2014-12-08", "close": 1.67, "volume": 22478.0}, {"date": "2014-12-09", "close": 1.67, "volume": 888.0}, {"date": "2014-12-10", "close": 1.66, "volume": 6600.0}, {"date": "2014-12-11", "close": 1.66, "volume": 4000.0}, {"date": "2014-12-12", "close": 1.58, "volume": 20392.0}, {"date": "2014-12-15", "close": 1.5, "volume": 5650.0}, {"date": "2014-12-16", "close": 1.41, "volume": 11904.0}, {"date": "2014-12-17", "close": 1.41, "volume": 24526.0}, {"date": "2014-12-18", "close": 1.27, "volume": 79961.0}, {"date": "2014-12-19", "close": 1.315, "volume": 17036.0}, {"date": "2014-12-22", "close": 1.32, "volume": 13060.0}, {"date": "2014-12-23", "close": 1.35, "volume": 12200.0}, {"date": "2014-12-24", "close": 1.35, "volume": 2000.0}, {"date": "2014-12-29", "close": 1.35, "volume": 12000.0}, {"date": "2014-12-31", "close": 1.38, "volume": 1057.0}, {"date": "2015-01-05", "close": 1.4, "volume": 10560.0}, {"date": "2015-01-06", "close": 1.4, "volume": 4786.0}, {"date": "2015-01-08", "close": 1.42, "volume": 40834.0}, {"date": "2015-01-13", "close": 1.395, "volume": 6355.0}, {"date": "2015-01-14", "close": 1.395, "volume": 4834.0}, {"date": "2015-01-15", "close": 1.4, "volume": 10605.0}, {"date": "2015-01-19", "close": 1.395, "volume": 11664.0}, {"date": "2015-01-21", "close": 1.425, "volume": 700.0}, {"date": "2015-01-22", "close": 1.385, "volume": 9477.0}, {"date": "2015-01-23", "close": 1.4, "volume": 101770.0}, {"date": "2015-01-27", "close": 1.39, "volume": 19500.0}, {"date": "2015-01-28", "close": 1.39, "volume": 11200.0}, {"date": "2015-01-29", "close": 1.35, "volume": 700.0}, {"date": "2015-01-30", "close": 1.35, "volume": 13300.0}, {"date": "2015-02-02", "close": 1.31, "volume": 1000.0}, {"date": "2015-02-04", "close": 1.31, "volume": 2000.0}, {"date": "2015-02-05", "close": 1.325, "volume": 4000.0}, {"date": "2015-02-06", "close": 1.3, "volume": 6304.0}, {"date": "2015-02-09", "close": 1.28, "volume": 42700.0}, {"date": "2015-02-10", "close": 1.28, "volume": 5600.0}, {"date": "2015-02-11", "close": 1.29, "volume": 16500.0}, {"date": "2015-02-12", "close": 1.28, "volume": 9310.0}, {"date": "2015-02-16", "close": 1.3, "volume": 5000.0}, {"date": "2015-02-17", "close": 1.29, "volume": 12600.0}, {"date": "2015-02-18", "close": 1.29, "volume": 6941.0}, {"date": "2015-02-19", "close": 1.3, "volume": 42887.0}, {"date": "2015-02-23", "close": 1.34, "volume": 9482.0}, {"date": "2015-02-24", "close": 1.3, "volume": 20693.0}, {"date": "2015-02-25", "close": 1.3, "volume": 14030.0}, {"date": "2015-02-26", "close": 1.3, "volume": 11297.0}, {"date": "2015-02-27", "close": 1.3, "volume": 15468.0}, {"date": "2015-03-02", "close": 1.3, "volume": 18550.0}, {"date": "2015-03-03", "close": 1.3, "volume": 8000.0}, {"date": "2015-03-04", "close": 1.3, "volume": 8000.0}, {"date": "2015-03-05", "close": 1.3, "volume": 500.0}, {"date": "2015-03-06", "close": 1.29, "volume": 4861.0}, {"date": "2015-03-09", "close": 1.3, "volume": 13000.0}, {"date": "2015-03-10", "close": 1.265, "volume": 9697.0}, {"date": "2015-03-11", "close": 1.27, "volume": 7458.0}, {"date": "2015-03-12", "close": 1.265, "volume": 25321.0}, {"date": "2015-03-13", "close": 1.28, "volume": 58341.0}, {"date": "2015-03-16", "close": 1.26, "volume": 31000.0}, {"date": "2015-03-17", "close": 1.255, "volume": 18808.0}, {"date": "2015-03-18", "close": 1.44, "volume": 87285.0}, {"date": "2015-03-19", "close": 1.45, "volume": 36245.0}, {"date": "2015-03-20", "close": 1.44, "volume": 685.0}, {"date": "2015-03-23", "close": 1.41, "volume": 14236.0}, {"date": "2015-03-26", "close": 1.34, "volume": 42384.0}, {"date": "2015-03-30", "close": 1.32, "volume": 10900.0}, {"date": "2015-04-01", "close": 1.3, "volume": 21000.0}, {"date": "2015-04-02", "close": 1.4, "volume": 13796.0}, {"date": "2015-04-07", "close": 1.4, "volume": 7000.0}, {"date": "2015-04-08", "close": 1.4, "volume": 680.0}, {"date": "2015-04-09", "close": 1.4, "volume": 14039.0}, {"date": "2015-04-10", "close": 1.315, "volume": 5499.0}, {"date": "2015-04-14", "close": 1.3, "volume": 29000.0}, {"date": "2015-04-15", "close": 1.3, "volume": 21000.0}, {"date": "2015-04-16", "close": 1.3, "volume": 1705.0}, {"date": "2015-04-20", "close": 1.3, "volume": 10661.0}, {"date": "2015-04-27", "close": 1.35, "volume": 4477.0}, {"date": "2015-04-28", "close": 1.35, "volume": 4330.0}, {"date": "2015-04-30", "close": 1.36, "volume": 107876.0}, {"date": "2015-05-01", "close": 1.4, "volume": 20980.0}, {"date": "2015-05-04", "close": 1.4, "volume": 800.0}, {"date": "2015-05-06", "close": 1.35, "volume": 2000.0}, {"date": "2015-05-07", "close": 1.35, "volume": 3000.0}, {"date": "2015-05-11", "close": 1.32, "volume": 25500.0}, {"date": "2015-05-12", "close": 1.35, "volume": 14500.0}, {"date": "2015-05-13", "close": 1.32, "volume": 11300.0}, {"date": "2015-05-14", "close": 1.33, "volume": 12000.0}, {"date": "2015-05-15", "close": 1.35, "volume": 10000.0}, {"date": "2015-05-18", "close": 1.39, "volume": 19806.0}, {"date": "2015-05-19", "close": 1.4, "volume": 25477.0}, {"date": "2015-05-21", "close": 1.4, "volume": 2700.0}, {"date": "2015-05-25", "close": 1.4, "volume": 13000.0}, {"date": "2015-05-26", "close": 1.34, "volume": 2631.0}, {"date": "2015-05-27", "close": 1.345, "volume": 10000.0}, {"date": "2015-05-29", "close": 1.35, "volume": 14216.0}, {"date": "2015-06-01", "close": 1.35, "volume": 7659.0}, {"date": "2015-06-03", "close": 1.33, "volume": 31000.0}, {"date": "2015-06-04", "close": 1.35, "volume": 13665.0}, {"date": "2015-06-05", "close": 1.32, "volume": 17500.0}, {"date": "2015-06-09", "close": 1.325, "volume": 4850.0}, {"date": "2015-06-10", "close": 1.355, "volume": 9091.0}, {"date": "2015-06-11", "close": 1.4, "volume": 5379.0}, {"date": "2015-06-15", "close": 1.34, "volume": 33500.0}, {"date": "2015-06-16", "close": 1.365, "volume": 10541.0}, {"date": "2015-06-17", "close": 1.32, "volume": 53879.0}, {"date": "2015-06-19", "close": 1.32, "volume": 3735.0}, {"date": "2015-06-22", "close": 1.33, "volume": 11500.0}, {"date": "2015-06-24", "close": 1.3, "volume": 28350.0}, {"date": "2015-06-25", "close": 1.35, "volume": 3760.0}, {"date": "2015-06-26", "close": 1.3, "volume": 109.0}, {"date": "2015-06-29", "close": 1.31, "volume": 15584.0}, {"date": "2015-06-30", "close": 1.29, "volume": 5300.0}, {"date": "2015-07-01", "close": 1.3, "volume": 7116.0}, {"date": "2015-07-02", "close": 1.3, "volume": 765.0}, {"date": "2015-07-06", "close": 1.31, "volume": 6635.0}, {"date": "2015-07-07", "close": 1.27, "volume": 13167.0}, {"date": "2015-07-15", "close": 1.265, "volume": 7595.0}, {"date": "2015-07-16", "close": 1.26, "volume": 360.0}, {"date": "2015-07-17", "close": 1.26, "volume": 6400.0}, {"date": "2015-07-20", "close": 1.31, "volume": 28960.0}, {"date": "2015-07-21", "close": 1.31, "volume": 5540.0}, {"date": "2015-07-22", "close": 1.32, "volume": 19074.0}, {"date": "2015-07-23", "close": 1.28, "volume": 6000.0}, {"date": "2015-07-24", "close": 1.29, "volume": 3716.0}, {"date": "2015-07-27", "close": 1.32, "volume": 4460.0}, {"date": "2015-07-29", "close": 1.29, "volume": 7320.0}, {"date": "2015-07-30", "close": 1.265, "volume": 6676.0}, {"date": "2015-07-31", "close": 1.3, "volume": 33085.0}, {"date": "2015-08-04", "close": 1.295, "volume": 2917.0}, {"date": "2015-08-05", "close": 1.295, "volume": 4808.0}, {"date": "2015-08-06", "close": 1.285, "volume": 93800.0}, {"date": "2015-08-07", "close": 1.29, "volume": 131047.0}, {"date": "2015-08-10", "close": 1.25, "volume": 7560.0}, {"date": "2015-08-11", "close": 1.16, "volume": 60062.0}, {"date": "2015-08-12", "close": 1.18, "volume": 1706.0}, {"date": "2015-08-13", "close": 1.15, "volume": 8294.0}, {"date": "2015-08-14", "close": 1.2, "volume": 5515.0}, {"date": "2015-08-19", "close": 1.15, "volume": 4000.0}, {"date": "2015-08-20", "close": 1.2, "volume": 4435.0}, {"date": "2015-08-21", "close": 1.195, "volume": 1800.0}, {"date": "2015-08-24", "close": 1.2, "volume": 2200.0}, {"date": "2015-08-25", "close": 1.11, "volume": 18873.0}, {"date": "2015-08-31", "close": 1.13, "volume": 8833.0}, {"date": "2015-09-03", "close": 1.13, "volume": 10000.0}, {"date": "2015-09-07", "close": 1.16, "volume": 39242.0}, {"date": "2015-09-08", "close": 1.16, "volume": 2302.0}, {"date": "2015-09-09", "close": 1.16, "volume": 66.0}, {"date": "2015-09-10", "close": 1.15, "volume": 2442.0}, {"date": "2015-09-11", "close": 1.135, "volume": 23703.0}, {"date": "2015-09-15", "close": 1.19, "volume": 4500.0}, {"date": "2015-09-16", "close": 1.19, "volume": 7504.0}, {"date": "2015-09-17", "close": 1.14, "volume": 1208.0}, {"date": "2015-09-18", "close": 1.15, "volume": 11103.0}, {"date": "2015-09-21", "close": 1.22, "volume": 25000.0}, {"date": "2015-09-22", "close": 1.18, "volume": 51300.0}, {"date": "2015-09-23", "close": 1.16, "volume": 5700.0}, {"date": "2015-09-24", "close": 1.16, "volume": 13197.0}, {"date": "2015-09-25", "close": 1.16, "volume": 5600.0}, {"date": "2015-09-29", "close": 1.15, "volume": 15600.0}, {"date": "2015-09-30", "close": 1.15, "volume": 3470.0}, {"date": "2015-10-01", "close": 1.13, "volume": 10000.0}, {"date": "2015-10-02", "close": 1.1, "volume": 37849.0}, {"date": "2015-10-05", "close": 1.1, "volume": 16176.0}, {"date": "2015-10-06", "close": 1.12, "volume": 17133.0}, {"date": "2015-10-07", "close": 1.13, "volume": 4310.0}, {"date": "2015-10-08", "close": 1.15, "volume": 2000.0}, {"date": "2015-10-09", "close": 1.15, "volume": 1000.0}, {"date": "2015-10-12", "close": 1.16, "volume": 3000.0}, {"date": "2015-10-14", "close": 1.19, "volume": 6000.0}, {"date": "2015-10-16", "close": 1.2, "volume": 40367.0}, {"date": "2015-10-19", "close": 1.22, "volume": 86321.0}, {"date": "2015-10-20", "close": 1.245, "volume": 20060.0}, {"date": "2015-10-21", "close": 1.245, "volume": 35000.0}, {"date": "2015-10-22", "close": 1.24, "volume": 25000.0}, {"date": "2015-10-23", "close": 1.25, "volume": 9880.0}, {"date": "2015-10-26", "close": 1.25, "volume": 32288.0}, {"date": "2015-10-28", "close": 1.25, "volume": 1974.0}, {"date": "2015-10-29", "close": 1.22, "volume": 9000.0}, {"date": "2015-10-30", "close": 1.24, "volume": 8000.0}, {"date": "2015-11-03", "close": 1.22, "volume": 12775.0}, {"date": "2015-11-04", "close": 1.25, "volume": 1000.0}, {"date": "2015-11-05", "close": 1.22, "volume": 4500.0}, {"date": "2015-11-06", "close": 1.25, "volume": 20000.0}, {"date": "2015-11-09", "close": 1.25, "volume": 91629.0}, {"date": "2015-11-11", "close": 1.24, "volume": 4000.0}, {"date": "2015-11-13", "close": 1.25, "volume": 39651.0}, {"date": "2015-11-18", "close": 1.24, "volume": 600.0}, {"date": "2015-11-19", "close": 1.18, "volume": 4000.0}, {"date": "2015-11-20", "close": 1.13, "volume": 13000.0}, {"date": "2015-11-23", "close": 1.16, "volume": 13619.0}, {"date": "2015-11-24", "close": 1.2, "volume": 7950.0}, {"date": "2015-11-25", "close": 1.18, "volume": 12951.0}, {"date": "2015-11-26", "close": 1.2, "volume": 12833.0}, {"date": "2015-11-27", "close": 1.15, "volume": 84730.0}, {"date": "2015-11-30", "close": 1.1, "volume": 34942.0}, {"date": "2015-12-01", "close": 1.12, "volume": 3565.0}, {"date": "2015-12-03", "close": 1.1, "volume": 20000.0}, {"date": "2015-12-08", "close": 1.1, "volume": 15000.0}, {"date": "2015-12-09", "close": 1.15, "volume": 31000.0}, {"date": "2015-12-10", "close": 1.15, "volume": 460.0}, {"date": "2015-12-11", "close": 1.15, "volume": 2000.0}, {"date": "2015-12-14", "close": 1.15, "volume": 6400.0}, {"date": "2015-12-15", "close": 1.15, "volume": 2000.0}, {"date": "2015-12-16", "close": 1.14, "volume": 2300.0}, {"date": "2015-12-17", "close": 1.12, "volume": 2500.0}, {"date": "2015-12-21", "close": 1.1, "volume": 25000.0}, {"date": "2015-12-22", "close": 1.1, "volume": 11953.0}, {"date": "2015-12-23", "close": 1.09, "volume": 9599.0}, {"date": "2015-12-24", "close": 1.14, "volume": 12640.0}, {"date": "2015-12-29", "close": 1.14, "volume": 10000.0}, {"date": "2015-12-30", "close": 1.04, "volume": 8798.0}, {"date": "2015-12-31", "close": 1.09, "volume": 3000.0}, {"date": "2016-01-04", "close": 1.08, "volume": 33911.0}, {"date": "2016-01-06", "close": 1.09, "volume": 11700.0}, {"date": "2016-01-11", "close": 1.12, "volume": 38423.0}, {"date": "2016-01-12", "close": 1.12, "volume": 7625.0}, {"date": "2016-01-13", "close": 1.12, "volume": 22770.0}, {"date": "2016-01-14", "close": 1.07, "volume": 9497.0}, {"date": "2016-01-15", "close": 1.07, "volume": 1227.0}, {"date": "2016-01-18", "close": 1.06, "volume": 4522.0}, {"date": "2016-01-19", "close": 1.12, "volume": 7990.0}, {"date": "2016-01-20", "close": 1.12, "volume": 1900.0}, {"date": "2016-01-21", "close": 1.12, "volume": 4440.0}, {"date": "2016-01-22", "close": 1.12, "volume": 1072.0}, {"date": "2016-01-25", "close": 1.12, "volume": 7348.0}, {"date": "2016-01-28", "close": 1.07, "volume": 8300.0}, {"date": "2016-01-29", "close": 1.07, "volume": 613.0}, {"date": "2016-02-01", "close": 1.08, "volume": 10000.0}, {"date": "2016-02-02", "close": 1.07, "volume": 6396.0}, {"date": "2016-02-03", "close": 1.04, "volume": 47734.0}, {"date": "2016-02-04", "close": 1.05, "volume": 25035.0}, {"date": "2016-02-05", "close": 1.08, "volume": 46771.0}, {"date": "2016-02-08", "close": 1.0, "volume": 16253.0}, {"date": "2016-02-09", "close": 1.01, "volume": 212.0}, {"date": "2016-02-10", "close": 1.0, "volume": 55846.0}, {"date": "2016-02-11", "close": 1.0, "volume": 205.0}, {"date": "2016-02-16", "close": 1.0, "volume": 2000.0}, {"date": "2016-02-17", "close": 1.0, "volume": 71625.0}, {"date": "2016-02-18", "close": 0.95, "volume": 17915.0}, {"date": "2016-02-19", "close": 0.95, "volume": 21065.0}, {"date": "2016-02-22", "close": 0.99, "volume": 57086.0}, {"date": "2016-02-23", "close": 0.98, "volume": 9081.0}, {"date": "2016-02-25", "close": 0.93, "volume": 43696.0}, {"date": "2016-02-26", "close": 0.97, "volume": 21665.0}, {"date": "2016-02-29", "close": 0.96, "volume": 10417.0}, {"date": "2016-03-01", "close": 0.93, "volume": 114655.0}, {"date": "2016-03-02", "close": 0.92, "volume": 24809.0}, {"date": "2016-03-03", "close": 0.92, "volume": 45028.0}, {"date": "2016-03-04", "close": 0.89, "volume": 76630.0}, {"date": "2016-03-07", "close": 0.9, "volume": 28230.0}, {"date": "2016-03-08", "close": 0.915, "volume": 264.0}, {"date": "2016-03-10", "close": 0.92, "volume": 11000.0}, {"date": "2016-03-11", "close": 0.92, "volume": 26000.0}, {"date": "2016-03-15", "close": 0.895, "volume": 24889.0}, {"date": "2016-03-17", "close": 0.895, "volume": 28933.0}, {"date": "2016-03-18", "close": 0.9, "volume": 18000.0}, {"date": "2016-03-21", "close": 0.9, "volume": 117842.0}, {"date": "2016-03-22", "close": 0.92, "volume": 45331.0}, {"date": "2016-03-23", "close": 0.89, "volume": 60002.0}, {"date": "2016-03-24", "close": 0.895, "volume": 96936.0}, {"date": "2016-03-29", "close": 0.88, "volume": 292322.0}, {"date": "2016-03-30", "close": 0.91, "volume": 231480.0}, {"date": "2016-03-31", "close": 0.865, "volume": 19538.0}, {"date": "2016-04-01", "close": 0.865, "volume": 9047.0}, {"date": "2016-04-04", "close": 0.85, "volume": 4820.0}, {"date": "2016-04-05", "close": 0.85, "volume": 551.0}, {"date": "2016-04-06", "close": 0.825, "volume": 4538.0}, {"date": "2016-04-08", "close": 0.85, "volume": 2500.0}, {"date": "2016-04-11", "close": 0.835, "volume": 875.0}, {"date": "2016-04-12", "close": 0.845, "volume": 2000.0}, {"date": "2016-04-13", "close": 0.82, "volume": 10000.0}, {"date": "2016-04-14", "close": 0.82, "volume": 2475.0}, {"date": "2016-04-15", "close": 0.82, "volume": 14000.0}, {"date": "2016-04-18", "close": 0.82, "volume": 7731.0}, {"date": "2016-04-19", "close": 0.865, "volume": 32549.0}, {"date": "2016-04-20", "close": 0.915, "volume": 120914.0}, {"date": "2016-04-21", "close": 0.9, "volume": 2465.0}, {"date": "2016-04-22", "close": 0.89, "volume": 9511.0}, {"date": "2016-04-26", "close": 0.9, "volume": 30451.0}, {"date": "2016-04-27", "close": 0.89, "volume": 27063.0}, {"date": "2016-04-28", "close": 0.89, "volume": 37626.0}, {"date": "2016-04-29", "close": 0.8, "volume": 104393.0}, {"date": "2016-05-02", "close": 0.86, "volume": 20659.0}, {"date": "2016-05-06", "close": 0.81, "volume": 8154.0}, {"date": "2016-05-10", "close": 0.8, "volume": 13788.0}, {"date": "2016-05-11", "close": 0.8, "volume": 12462.0}, {"date": "2016-05-12", "close": 0.8, "volume": 29000.0}, {"date": "2016-05-16", "close": 0.8, "volume": 4138.0}, {"date": "2016-05-17", "close": 0.8, "volume": 10862.0}, {"date": "2016-05-18", "close": 0.8, "volume": 3000.0}, {"date": "2016-05-19", "close": 0.8, "volume": 35007.0}, {"date": "2016-05-20", "close": 0.82, "volume": 28559.0}, {"date": "2016-05-23", "close": 0.81, "volume": 1500.0}, {"date": "2016-05-24", "close": 0.81, "volume": 15300.0}, {"date": "2016-05-25", "close": 0.82, "volume": 20000.0}, {"date": "2016-05-26", "close": 0.8, "volume": 6000.0}, {"date": "2016-05-27", "close": 0.81, "volume": 7190.0}, {"date": "2016-05-30", "close": 0.8, "volume": 30000.0}, {"date": "2016-05-31", "close": 0.8, "volume": 30000.0}, {"date": "2016-06-01", "close": 0.8, "volume": 9550.0}, {"date": "2016-06-03", "close": 0.79, "volume": 7725.0}, {"date": "2016-06-06", "close": 0.78, "volume": 3698.0}, {"date": "2016-06-07", "close": 0.77, "volume": 8031.0}, {"date": "2016-06-08", "close": 0.755, "volume": 26473.0}, {"date": "2016-06-09", "close": 0.73, "volume": 40454.0}, {"date": "2016-06-10", "close": 0.74, "volume": 21013.0}, {"date": "2016-06-14", "close": 0.75, "volume": 5429.0}, {"date": "2016-06-15", "close": 0.755, "volume": 2946.0}, {"date": "2016-06-16", "close": 0.755, "volume": 5367.0}, {"date": "2016-06-21", "close": 0.755, "volume": 2000.0}, {"date": "2016-06-22", "close": 0.75, "volume": 35000.0}, {"date": "2016-06-23", "close": 0.78, "volume": 5090.0}, {"date": "2016-06-24", "close": 0.78, "volume": 192.0}, {"date": "2016-06-27", "close": 0.755, "volume": 158.0}, {"date": "2016-06-28", "close": 0.77, "volume": 11023.0}, {"date": "2016-06-29", "close": 0.75, "volume": 8649.0}, {"date": "2016-06-30", "close": 0.73, "volume": 32228.0}, {"date": "2016-07-01", "close": 0.735, "volume": 10000.0}, {"date": "2016-07-06", "close": 0.75, "volume": 300.0}, {"date": "2016-07-07", "close": 0.75, "volume": 5400.0}, {"date": "2016-07-08", "close": 0.75, "volume": 2600.0}, {"date": "2016-07-12", "close": 0.755, "volume": 11256.0}, {"date": "2016-07-15", "close": 0.78, "volume": 6460.0}, {"date": "2016-07-18", "close": 0.85, "volume": 27781.0}, {"date": "2016-07-19", "close": 0.84, "volume": 10150.0}, {"date": "2016-07-20", "close": 0.855, "volume": 17200.0}, {"date": "2016-07-21", "close": 0.84, "volume": 52044.0}, {"date": "2016-07-22", "close": 0.88, "volume": 41149.0}, {"date": "2016-07-25", "close": 0.87, "volume": 21787.0}, {"date": "2016-07-28", "close": 0.9, "volume": 30250.0}, {"date": "2016-08-01", "close": 0.93, "volume": 795.0}, {"date": "2016-08-02", "close": 0.9, "volume": 16205.0}, {"date": "2016-08-04", "close": 0.9, "volume": 13800.0}, {"date": "2016-08-08", "close": 0.9, "volume": 17000.0}, {"date": "2016-08-09", "close": 0.9, "volume": 26112.0}, {"date": "2016-08-10", "close": 0.88, "volume": 10000.0}, {"date": "2016-08-15", "close": 0.87, "volume": 3698.0}, {"date": "2016-08-16", "close": 0.89, "volume": 22599.0}, {"date": "2016-08-17", "close": 0.885, "volume": 1000.0}, {"date": "2016-08-18", "close": 0.89, "volume": 35000.0}, {"date": "2016-08-19", "close": 0.89, "volume": 560.0}, {"date": "2016-08-24", "close": 0.89, "volume": 3090.0}, {"date": "2016-08-25", "close": 0.89, "volume": 1200.0}, {"date": "2016-08-26", "close": 0.89, "volume": 2000.0}, {"date": "2016-08-29", "close": 0.89, "volume": 1106.0}, {"date": "2016-08-30", "close": 0.89, "volume": 10590.0}, {"date": "2016-08-31", "close": 0.84, "volume": 5913.0}, {"date": "2016-09-01", "close": 0.8, "volume": 8000.0}, {"date": "2016-09-02", "close": 0.8, "volume": 41931.0}, {"date": "2016-09-05", "close": 0.84, "volume": 5440.0}, {"date": "2016-09-07", "close": 0.83, "volume": 40332.0}, {"date": "2016-09-09", "close": 0.8, "volume": 3729.0}, {"date": "2016-09-12", "close": 0.8, "volume": 7800.0}, {"date": "2016-09-13", "close": 0.8, "volume": 10642.0}, {"date": "2016-09-19", "close": 0.84, "volume": 1500.0}, {"date": "2016-09-21", "close": 0.88, "volume": 30000.0}, {"date": "2016-09-23", "close": 0.8, "volume": 11000.0}, {"date": "2016-09-27", "close": 0.82, "volume": 1140.0}, {"date": "2016-09-28", "close": 0.83, "volume": 8114.0}, {"date": "2016-09-29", "close": 0.84, "volume": 6000.0}, {"date": "2016-09-30", "close": 0.83, "volume": 3000.0}, {"date": "2016-10-04", "close": 0.83, "volume": 48500.0}, {"date": "2016-10-05", "close": 0.83, "volume": 40000.0}, {"date": "2016-10-06", "close": 0.875, "volume": 3500.0}, {"date": "2016-10-07", "close": 0.83, "volume": 16200.0}, {"date": "2016-10-11", "close": 0.84, "volume": 9700.0}, {"date": "2016-10-12", "close": 0.83, "volume": 1142.0}, {"date": "2016-10-13", "close": 0.83, "volume": 12725.0}, {"date": "2016-10-14", "close": 0.805, "volume": 777.0}, {"date": "2016-10-17", "close": 0.82, "volume": 14569.0}, {"date": "2016-10-18", "close": 0.8, "volume": 15552.0}, {"date": "2016-10-19", "close": 0.79, "volume": 6661.0}, {"date": "2016-10-20", "close": 0.77, "volume": 28948.0}, {"date": "2016-10-21", "close": 0.78, "volume": 39344.0}, {"date": "2016-10-25", "close": 0.79, "volume": 5800.0}, {"date": "2016-10-26", "close": 0.8, "volume": 10450.0}, {"date": "2016-10-27", "close": 0.79, "volume": 10000.0}, {"date": "2016-10-28", "close": 0.8, "volume": 5500.0}, {"date": "2016-10-31", "close": 0.83, "volume": 7000.0}, {"date": "2016-11-01", "close": 0.8, "volume": 15000.0}, {"date": "2016-11-02", "close": 0.8, "volume": 15000.0}, {"date": "2016-11-03", "close": 0.87, "volume": 7768.0}, {"date": "2016-11-04", "close": 0.84, "volume": 11200.0}, {"date": "2016-11-08", "close": 0.8, "volume": 500.0}, {"date": "2016-11-09", "close": 0.85, "volume": 600.0}, {"date": "2016-11-10", "close": 0.86, "volume": 10000.0}, {"date": "2016-11-15", "close": 0.81, "volume": 5000.0}, {"date": "2016-11-17", "close": 0.84, "volume": 11000.0}, {"date": "2016-11-18", "close": 0.82, "volume": 15000.0}, {"date": "2016-11-22", "close": 0.81, "volume": 6118.0}, {"date": "2016-11-24", "close": 0.82, "volume": 12000.0}, {"date": "2016-11-25", "close": 0.82, "volume": 13000.0}, {"date": "2016-11-28", "close": 0.775, "volume": 80000.0}, {"date": "2016-11-29", "close": 0.82, "volume": 4979.0}, {"date": "2016-11-30", "close": 0.82, "volume": 24000.0}, {"date": "2016-12-01", "close": 0.81, "volume": 12625.0}, {"date": "2016-12-02", "close": 0.82, "volume": 8001.0}, {"date": "2016-12-05", "close": 0.82, "volume": 7276.0}, {"date": "2016-12-06", "close": 0.82, "volume": 15343.0}, {"date": "2016-12-08", "close": 0.845, "volume": 20000.0}, {"date": "2016-12-12", "close": 0.825, "volume": 33000.0}, {"date": "2016-12-13", "close": 0.82, "volume": 1922.0}, {"date": "2016-12-14", "close": 0.82, "volume": 12183.0}, {"date": "2016-12-15", "close": 0.81, "volume": 7000.0}, {"date": "2016-12-16", "close": 0.81, "volume": 5646.0}, {"date": "2016-12-20", "close": 0.81, "volume": 9118.0}, {"date": "2016-12-22", "close": 0.86, "volume": 76731.0}, {"date": "2016-12-23", "close": 0.85, "volume": 6000.0}, {"date": "2016-12-28", "close": 0.85, "volume": 8300.0}, {"date": "2016-12-29", "close": 0.88, "volume": 28901.0}, {"date": "2016-12-30", "close": 0.88, "volume": 1000.0}, {"date": "2017-01-03", "close": 0.89, "volume": 20632.0}, {"date": "2017-01-04", "close": 0.88, "volume": 3355.0}, {"date": "2017-01-05", "close": 0.89, "volume": 2069.0}, {"date": "2017-01-10", "close": 0.86, "volume": 15870.0}, {"date": "2017-01-11", "close": 0.85, "volume": 10794.0}, {"date": "2017-01-13", "close": 0.87, "volume": 21147.0}, {"date": "2017-01-16", "close": 0.87, "volume": 40632.0}, {"date": "2017-01-17", "close": 0.87, "volume": 4508.0}, {"date": "2017-01-19", "close": 0.88, "volume": 5600.0}, {"date": "2017-01-23", "close": 0.87, "volume": 14000.0}, {"date": "2017-01-24", "close": 0.86, "volume": 8557.0}, {"date": "2017-01-27", "close": 0.85, "volume": 13954.0}, {"date": "2017-01-30", "close": 0.85, "volume": 4590.0}, {"date": "2017-01-31", "close": 0.85, "volume": 61.0}, {"date": "2017-02-02", "close": 0.85, "volume": 500.0}, {"date": "2017-02-06", "close": 0.815, "volume": 18358.0}, {"date": "2017-02-07", "close": 0.85, "volume": 12000.0}, {"date": "2017-02-13", "close": 0.83, "volume": 6892.0}, {"date": "2017-02-15", "close": 0.825, "volume": 2000.0}, {"date": "2017-02-20", "close": 0.8, "volume": 5406.0}, {"date": "2017-02-21", "close": 0.805, "volume": 3590.0}, {"date": "2017-02-22", "close": 0.83, "volume": 8085.0}, {"date": "2017-02-23", "close": 0.86, "volume": 48085.0}, {"date": "2017-02-24", "close": 0.91, "volume": 65841.0}, {"date": "2017-02-27", "close": 0.91, "volume": 25494.0}, {"date": "2017-02-28", "close": 0.9, "volume": 39912.0}, {"date": "2017-03-01", "close": 0.86, "volume": 60.0}, {"date": "2017-03-03", "close": 0.86, "volume": 20555.0}, {"date": "2017-03-08", "close": 0.81, "volume": 40182.0}, {"date": "2017-03-09", "close": 0.8, "volume": 8629.0}, {"date": "2017-03-10", "close": 0.78, "volume": 4508.0}, {"date": "2017-03-13", "close": 0.78, "volume": 66659.0}, {"date": "2017-03-14", "close": 0.81, "volume": 1900.0}, {"date": "2017-03-15", "close": 0.785, "volume": 32608.0}, {"date": "2017-03-21", "close": 0.79, "volume": 11301.0}, {"date": "2017-03-23", "close": 0.82, "volume": 13667.0}, {"date": "2017-03-27", "close": 0.8, "volume": 625.0}, {"date": "2017-03-28", "close": 0.785, "volume": 4500.0}, {"date": "2017-03-29", "close": 0.8, "volume": 21000.0}, {"date": "2017-03-30", "close": 0.75, "volume": 49377.0}, {"date": "2017-03-31", "close": 0.75, "volume": 6000.0}, {"date": "2017-04-04", "close": 0.75, "volume": 16613.0}, {"date": "2017-04-05", "close": 0.75, "volume": 21260.0}, {"date": "2017-04-06", "close": 0.755, "volume": 3735.0}, {"date": "2017-04-07", "close": 0.76, "volume": 10374.0}, {"date": "2017-04-10", "close": 0.76, "volume": 3652.0}, {"date": "2017-04-11", "close": 0.755, "volume": 730.0}, {"date": "2017-04-12", "close": 0.75, "volume": 22083.0}, {"date": "2017-04-13", "close": 0.76, "volume": 9220.0}, {"date": "2017-04-18", "close": 0.72, "volume": 1500.0}, {"date": "2017-04-19", "close": 0.72, "volume": 1000.0}, {"date": "2017-04-20", "close": 0.75, "volume": 1000.0}, {"date": "2017-04-21", "close": 0.74, "volume": 7000.0}, {"date": "2017-04-24", "close": 0.74, "volume": 10863.0}, {"date": "2017-04-26", "close": 0.71, "volume": 33264.0}, {"date": "2017-04-27", "close": 0.7, "volume": 32384.0}, {"date": "2017-05-01", "close": 0.74, "volume": 1086.0}, {"date": "2017-05-02", "close": 0.71, "volume": 4069.0}, {"date": "2017-05-03", "close": 0.71, "volume": 4414.0}, {"date": "2017-05-09", "close": 0.73, "volume": 13000.0}, {"date": "2017-05-10", "close": 0.73, "volume": 1000.0}, {"date": "2017-05-11", "close": 0.71, "volume": 4313.0}, {"date": "2017-05-17", "close": 0.75, "volume": 18395.0}, {"date": "2017-05-23", "close": 0.75, "volume": 5204.0}, {"date": "2017-05-26", "close": 0.75, "volume": 15000.0}, {"date": "2017-05-29", "close": 0.77, "volume": 2196023.0}, {"date": "2017-05-30", "close": 0.785, "volume": 155032.0}, {"date": "2017-05-31", "close": 0.79, "volume": 15323.0}, {"date": "2017-06-01", "close": 0.845, "volume": 99905.0}, {"date": "2017-06-02", "close": 0.83, "volume": 27560.0}, {"date": "2017-06-05", "close": 0.83, "volume": 2532.0}, {"date": "2017-06-06", "close": 0.82, "volume": 14939.0}, {"date": "2017-06-07", "close": 0.83, "volume": 24000.0}, {"date": "2017-06-08", "close": 0.83, "volume": 5300.0}, {"date": "2017-06-09", "close": 0.83, "volume": 3000.0}, {"date": "2017-06-13", "close": 0.84, "volume": 5224.0}, {"date": "2017-06-15", "close": 0.84, "volume": 35000.0}, {"date": "2017-06-16", "close": 0.83, "volume": 9758.0}, {"date": "2017-06-19", "close": 0.8, "volume": 19954.0}, {"date": "2017-06-22", "close": 0.83, "volume": 11000.0}, {"date": "2017-06-23", "close": 0.83, "volume": 37760.0}, {"date": "2017-06-26", "close": 0.83, "volume": 57789.0}, {"date": "2017-06-28", "close": 0.84, "volume": 78980.0}, {"date": "2017-07-06", "close": 0.885, "volume": 76319.0}, {"date": "2017-07-07", "close": 0.89, "volume": 33071.0}, {"date": "2017-07-10", "close": 0.9, "volume": 68768.0}, {"date": "2017-07-11", "close": 0.91, "volume": 27858.0}, {"date": "2017-07-12", "close": 0.89, "volume": 3200.0}, {"date": "2017-07-13", "close": 0.91, "volume": 12150.0}, {"date": "2017-07-14", "close": 0.91, "volume": 18750.0}, {"date": "2017-07-17", "close": 0.93, "volume": 94212.0}, {"date": "2017-07-18", "close": 0.93, "volume": 29817.0}, {"date": "2017-07-19", "close": 0.93, "volume": 35970.0}, {"date": "2017-07-20", "close": 0.92, "volume": 46200.0}, {"date": "2017-07-21", "close": 0.91, "volume": 9000.0}, {"date": "2017-07-24", "close": 0.96, "volume": 24495.0}, {"date": "2017-07-25", "close": 0.955, "volume": 3582.0}, {"date": "2017-07-27", "close": 0.95, "volume": 10080.0}, {"date": "2017-07-28", "close": 0.95, "volume": 22560.0}, {"date": "2017-07-31", "close": 0.93, "volume": 14803.0}, {"date": "2017-08-01", "close": 0.97, "volume": 25062.0}, {"date": "2017-08-02", "close": 1.0, "volume": 17611.0}, {"date": "2017-08-03", "close": 0.99, "volume": 19000.0}, {"date": "2017-08-04", "close": 0.96, "volume": 16863.0}, {"date": "2017-08-07", "close": 0.965, "volume": 7131.0}, {"date": "2017-08-08", "close": 1.0, "volume": 11100.0}, {"date": "2017-08-09", "close": 0.96, "volume": 21170.0}, {"date": "2017-08-10", "close": 0.94, "volume": 16340.0}, {"date": "2017-08-11", "close": 0.94, "volume": 8000.0}, {"date": "2017-08-14", "close": 0.92, "volume": 11149.0}, {"date": "2017-08-15", "close": 0.915, "volume": 30651.0}, {"date": "2017-08-16", "close": 0.91, "volume": 2200.0}, {"date": "2017-08-17", "close": 0.91, "volume": 3000.0}, {"date": "2017-08-18", "close": 0.89, "volume": 22286.0}, {"date": "2017-08-21", "close": 0.885, "volume": 65445.0}, {"date": "2017-08-23", "close": 0.89, "volume": 23000.0}, {"date": "2017-08-24", "close": 0.9, "volume": 4292.0}, {"date": "2017-08-28", "close": 0.91, "volume": 2000.0}, {"date": "2017-08-30", "close": 0.9, "volume": 107517.0}, {"date": "2017-08-31", "close": 0.95, "volume": 10042.0}, {"date": "2017-09-01", "close": 0.95, "volume": 1000.0}, {"date": "2017-09-04", "close": 0.94, "volume": 1238155.0}, {"date": "2017-09-07", "close": 0.95, "volume": 14869.0}, {"date": "2017-09-08", "close": 0.94, "volume": 4732.0}, {"date": "2017-09-11", "close": 0.965, "volume": 2500.0}, {"date": "2017-09-12", "close": 0.94, "volume": 17708.0}, {"date": "2017-09-14", "close": 0.955, "volume": 36000.0}, {"date": "2017-09-18", "close": 0.96, "volume": 27052.0}, {"date": "2017-09-19", "close": 0.96, "volume": 589.0}, {"date": "2017-09-20", "close": 0.945, "volume": 7851.0}, {"date": "2017-09-21", "close": 0.935, "volume": 14314.0}, {"date": "2017-09-22", "close": 0.935, "volume": 9250.0}, {"date": "2017-09-25", "close": 0.935, "volume": 535.0}, {"date": "2017-09-26", "close": 0.92, "volume": 18300.0}, {"date": "2017-09-27", "close": 0.9, "volume": 112804.0}, {"date": "2017-10-02", "close": 0.93, "volume": 1000.0}, {"date": "2017-10-03", "close": 0.935, "volume": 5751.0}, {"date": "2017-10-04", "close": 0.94, "volume": 10000.0}, {"date": "2017-10-05", "close": 0.95, "volume": 178538.0}, {"date": "2017-10-10", "close": 0.95, "volume": 9785.0}, {"date": "2017-10-11", "close": 0.975, "volume": 6454.0}, {"date": "2017-10-12", "close": 0.98, "volume": 38707.0}, {"date": "2017-10-13", "close": 0.985, "volume": 23010.0}, {"date": "2017-10-16", "close": 1.0, "volume": 510000.0}, {"date": "2017-10-17", "close": 1.0, "volume": 3500.0}, {"date": "2017-10-18", "close": 1.0, "volume": 10000.0}, {"date": "2017-10-19", "close": 1.0, "volume": 23723.0}, {"date": "2017-10-20", "close": 0.985, "volume": 20394.0}, {"date": "2017-10-23", "close": 1.04, "volume": 21029.0}, {"date": "2017-10-24", "close": 1.05, "volume": 32014.0}, {"date": "2017-10-26", "close": 1.1, "volume": 27406.0}, {"date": "2017-10-27", "close": 1.1, "volume": 1361749.0}, {"date": "2017-10-30", "close": 1.15, "volume": 170281.0}, {"date": "2017-10-31", "close": 1.12, "volume": 28606.0}, {"date": "2017-11-01", "close": 1.12, "volume": 2000.0}, {"date": "2017-11-02", "close": 1.155, "volume": 10500.0}, {"date": "2017-11-03", "close": 1.12, "volume": 85718.0}, {"date": "2017-11-06", "close": 1.075, "volume": 23764.0}, {"date": "2017-11-07", "close": 1.065, "volume": 10605.0}, {"date": "2017-11-08", "close": 1.085, "volume": 7121.0}, {"date": "2017-11-10", "close": 1.04, "volume": 56738.0}, {"date": "2017-11-13", "close": 1.04, "volume": 217294.0}, {"date": "2017-11-14", "close": 1.04, "volume": 6200.0}, {"date": "2017-11-16", "close": 1.035, "volume": 70666.0}, {"date": "2017-11-17", "close": 1.1, "volume": 51927.0}, {"date": "2017-11-20", "close": 1.09, "volume": 7200.0}, {"date": "2017-11-21", "close": 1.08, "volume": 516.0}, {"date": "2017-11-22", "close": 1.05, "volume": 12803.0}, {"date": "2017-11-23", "close": 1.06, "volume": 30200.0}, {"date": "2017-11-24", "close": 1.1, "volume": 108458.0}, {"date": "2017-11-27", "close": 1.12, "volume": 5880.0}, {"date": "2017-11-28", "close": 1.09, "volume": 26050.0}, {"date": "2017-11-29", "close": 1.12, "volume": 190234.0}, {"date": "2017-12-01", "close": 1.1, "volume": 3017.0}, {"date": "2017-12-04", "close": 1.13, "volume": 11132.0}, {"date": "2017-12-05", "close": 1.14, "volume": 56471.0}, {"date": "2017-12-06", "close": 1.1, "volume": 1200.0}, {"date": "2017-12-07", "close": 1.105, "volume": 12239.0}, {"date": "2017-12-08", "close": 1.105, "volume": 10000.0}, {"date": "2017-12-11", "close": 1.12, "volume": 6000.0}, {"date": "2017-12-12", "close": 1.15, "volume": 25485.0}, {"date": "2017-12-13", "close": 1.16, "volume": 27953.0}, {"date": "2017-12-15", "close": 1.145, "volume": 9054.0}, {"date": "2017-12-19", "close": 1.15, "volume": 21738.0}, {"date": "2017-12-21", "close": 1.165, "volume": 44371.0}, {"date": "2017-12-22", "close": 1.175, "volume": 2000.0}, {"date": "2017-12-29", "close": 1.165, "volume": 1301.0}, {"date": "2018-01-02", "close": 1.18, "volume": 13748.0}, {"date": "2018-01-03", "close": 1.195, "volume": 17837.0}, {"date": "2018-01-04", "close": 1.17, "volume": 10000.0}, {"date": "2018-01-05", "close": 1.16, "volume": 12261.0}, {"date": "2018-01-08", "close": 1.14, "volume": 69776.0}, {"date": "2018-01-09", "close": 1.1, "volume": 329916.0}, {"date": "2018-01-12", "close": 1.14, "volume": 113171.0}, {"date": "2018-01-15", "close": 1.18, "volume": 20837.0}, {"date": "2018-01-18", "close": 1.16, "volume": 5000.0}, {"date": "2018-01-22", "close": 1.18, "volume": 38077.0}, {"date": "2018-01-23", "close": 1.175, "volume": 80126.0}, {"date": "2018-01-24", "close": 1.165, "volume": 120000.0}, {"date": "2018-01-30", "close": 1.15, "volume": 7582.0}, {"date": "2018-01-31", "close": 1.135, "volume": 55100.0}, {"date": "2018-02-01", "close": 1.16, "volume": 19918.0}, {"date": "2018-02-02", "close": 1.175, "volume": 4500.0}, {"date": "2018-02-05", "close": 1.125, "volume": 119721.0}, {"date": "2018-02-06", "close": 1.12, "volume": 25667.0}, {"date": "2018-02-07", "close": 1.13, "volume": 2740.0}, {"date": "2018-02-09", "close": 1.12, "volume": 830.0}, {"date": "2018-02-12", "close": 1.13, "volume": 7182.0}, {"date": "2018-02-16", "close": 1.12, "volume": 20600.0}, {"date": "2018-02-19", "close": 1.12, "volume": 20000.0}, {"date": "2018-02-20", "close": 1.15, "volume": 28374.0}, {"date": "2018-02-21", "close": 1.11, "volume": 34526.0}, {"date": "2018-02-22", "close": 1.13, "volume": 24974.0}, {"date": "2018-02-23", "close": 1.135, "volume": 38085.0}, {"date": "2018-02-26", "close": 1.135, "volume": 2670.0}, {"date": "2018-02-27", "close": 1.135, "volume": 26819.0}, {"date": "2018-02-28", "close": 1.14, "volume": 15692.0}, {"date": "2018-03-01", "close": 1.14, "volume": 10900.0}, {"date": "2018-03-02", "close": 1.13, "volume": 2201.0}, {"date": "2018-03-05", "close": 1.1, "volume": 51229.0}, {"date": "2018-03-06", "close": 1.1, "volume": 18000.0}, {"date": "2018-03-07", "close": 1.11, "volume": 6000.0}, {"date": "2018-03-09", "close": 1.12, "volume": 40257.0}, {"date": "2018-03-12", "close": 1.12, "volume": 10830.0}, {"date": "2018-03-14", "close": 1.12, "volume": 59830.0}, {"date": "2018-03-15", "close": 1.105, "volume": 310107.0}, {"date": "2018-03-16", "close": 1.11, "volume": 4000.0}, {"date": "2018-03-19", "close": 1.11, "volume": 1000.0}, {"date": "2018-03-21", "close": 1.115, "volume": 4500.0}, {"date": "2018-03-23", "close": 1.115, "volume": 22577.0}, {"date": "2018-03-26", "close": 1.12, "volume": 9065.0}, {"date": "2018-03-29", "close": 1.12, "volume": 3400.0}, {"date": "2018-04-03", "close": 1.105, "volume": 13651.0}, {"date": "2018-04-04", "close": 1.11, "volume": 6000.0}, {"date": "2018-04-06", "close": 1.105, "volume": 4440.0}, {"date": "2018-04-10", "close": 1.1, "volume": 13199.0}, {"date": "2018-04-11", "close": 1.1, "volume": 10275.0}, {"date": "2018-04-12", "close": 1.1, "volume": 7000.0}, {"date": "2018-04-13", "close": 1.11, "volume": 875.0}, {"date": "2018-04-16", "close": 1.085, "volume": 5600.0}, {"date": "2018-04-17", "close": 1.08, "volume": 6267.0}, {"date": "2018-04-18", "close": 1.07, "volume": 15000.0}, {"date": "2018-04-19", "close": 1.07, "volume": 31245.0}, {"date": "2018-04-20", "close": 1.08, "volume": 35385.0}, {"date": "2018-04-23", "close": 1.095, "volume": 976300.0}, {"date": "2018-04-27", "close": 1.075, "volume": 3943.0}, {"date": "2018-04-30", "close": 1.06, "volume": 3550.0}, {"date": "2018-05-01", "close": 1.05, "volume": 54413.0}, {"date": "2018-05-02", "close": 1.03, "volume": 11294.0}, {"date": "2018-05-03", "close": 1.04, "volume": 6206.0}, {"date": "2018-05-07", "close": 1.01, "volume": 10774.0}, {"date": "2018-05-08", "close": 1.02, "volume": 22818.0}, {"date": "2018-05-10", "close": 1.01, "volume": 33790.0}, {"date": "2018-05-11", "close": 0.98, "volume": 54661.0}, {"date": "2018-05-14", "close": 1.02, "volume": 23490.0}, {"date": "2018-05-15", "close": 1.03, "volume": 3500.0}, {"date": "2018-05-17", "close": 1.03, "volume": 2000.0}, {"date": "2018-05-22", "close": 1.0, "volume": 185729.0}, {"date": "2018-05-24", "close": 1.0, "volume": 21397.0}, {"date": "2018-05-25", "close": 1.0, "volume": 15000.0}, {"date": "2018-05-29", "close": 1.0, "volume": 53997.0}, {"date": "2018-06-01", "close": 1.005, "volume": 10000.0}, {"date": "2018-06-05", "close": 1.06, "volume": 2500.0}, {"date": "2018-06-06", "close": 1.07, "volume": 103.0}, {"date": "2018-06-07", "close": 1.08, "volume": 3617.0}, {"date": "2018-06-12", "close": 1.035, "volume": 500.0}, {"date": "2018-06-13", "close": 1.03, "volume": 5722.0}, {"date": "2018-06-14", "close": 1.05, "volume": 24382.0}, {"date": "2018-06-18", "close": 1.05, "volume": 50000.0}, {"date": "2018-06-19", "close": 1.08, "volume": 1200.0}, {"date": "2018-06-21", "close": 1.09, "volume": 1000.0}, {"date": "2018-06-22", "close": 1.08, "volume": 15049.0}, {"date": "2018-06-25", "close": 1.08, "volume": 10426.0}, {"date": "2018-06-28", "close": 1.05, "volume": 15647.0}, {"date": "2018-06-29", "close": 1.05, "volume": 770.0}, {"date": "2018-07-02", "close": 1.09, "volume": 5000.0}, {"date": "2018-07-04", "close": 1.045, "volume": 23521.0}, {"date": "2018-07-06", "close": 1.05, "volume": 1500.0}, {"date": "2018-07-09", "close": 1.1, "volume": 9788.0}, {"date": "2018-07-10", "close": 1.1, "volume": 10555.0}, {"date": "2018-07-11", "close": 1.14, "volume": 18000.0}, {"date": "2018-07-12", "close": 1.13, "volume": 38611.0}, {"date": "2018-07-13", "close": 1.145, "volume": 15000.0}, {"date": "2018-07-16", "close": 1.12, "volume": 2500.0}, {"date": "2018-07-17", "close": 1.12, "volume": 7500.0}, {"date": "2018-07-20", "close": 1.125, "volume": 5940.0}, {"date": "2018-07-23", "close": 1.12, "volume": 1500.0}, {"date": "2018-07-24", "close": 1.115, "volume": 1000.0}, {"date": "2018-07-26", "close": 1.06, "volume": 5000.0}, {"date": "2018-07-27", "close": 1.055, "volume": 4876.0}, {"date": "2018-07-30", "close": 1.04, "volume": 15000.0}, {"date": "2018-07-31", "close": 1.05, "volume": 2482.0}, {"date": "2018-08-01", "close": 1.07, "volume": 2000.0}, {"date": "2018-08-02", "close": 1.04, "volume": 2508.0}, {"date": "2018-08-03", "close": 1.04, "volume": 2504.0}, {"date": "2018-08-06", "close": 1.04, "volume": 8191.0}, {"date": "2018-08-07", "close": 1.015, "volume": 60440.0}, {"date": "2018-08-08", "close": 1.02, "volume": 1478.0}, {"date": "2018-08-09", "close": 1.065, "volume": 12838.0}, {"date": "2018-08-10", "close": 1.07, "volume": 5000.0}, {"date": "2018-08-13", "close": 1.09, "volume": 5500.0}, {"date": "2018-08-23", "close": 1.06, "volume": 65586.0}, {"date": "2018-08-24", "close": 1.05, "volume": 24762.0}, {"date": "2018-08-27", "close": 1.02, "volume": 17348.0}, {"date": "2018-08-28", "close": 1.025, "volume": 3000.0}, {"date": "2018-08-30", "close": 1.03, "volume": 11763.0}, {"date": "2018-08-31", "close": 1.05, "volume": 6630.0}, {"date": "2018-09-03", "close": 1.02, "volume": 3094.0}, {"date": "2018-09-04", "close": 1.0, "volume": 25110.0}, {"date": "2018-09-05", "close": 1.02, "volume": 76279.0}, {"date": "2018-09-06", "close": 1.02, "volume": 1660.0}, {"date": "2018-09-10", "close": 1.03, "volume": 1000.0}, {"date": "2018-09-11", "close": 1.03, "volume": 17056.0}, {"date": "2018-09-12", "close": 1.035, "volume": 25260.0}, {"date": "2018-09-17", "close": 1.03, "volume": 46676.0}, {"date": "2018-09-19", "close": 1.03, "volume": 1000.0}, {"date": "2018-09-21", "close": 1.03, "volume": 10618.0}, {"date": "2018-09-24", "close": 1.03, "volume": 3109.0}, {"date": "2018-09-26", "close": 1.03, "volume": 15226.0}, {"date": "2018-09-28", "close": 1.03, "volume": 10000.0}, {"date": "2018-10-01", "close": 1.03, "volume": 5000.0}, {"date": "2018-10-03", "close": 1.03, "volume": 21814.0}, {"date": "2018-10-04", "close": 1.03, "volume": 4260.0}, {"date": "2018-10-05", "close": 1.03, "volume": 2760.0}, {"date": "2018-10-08", "close": 1.015, "volume": 73620.0}, {"date": "2018-10-09", "close": 1.015, "volume": 1000.0}, {"date": "2018-10-10", "close": 1.015, "volume": 16000.0}, {"date": "2018-10-12", "close": 0.995, "volume": 34312.0}, {"date": "2018-10-15", "close": 0.98, "volume": 470.0}, {"date": "2018-10-16", "close": 0.97, "volume": 10000.0}, {"date": "2018-10-18", "close": 1.0, "volume": 5531.0}, {"date": "2018-10-19", "close": 1.0, "volume": 27000.0}, {"date": "2018-10-25", "close": 0.96, "volume": 26750.0}, {"date": "2018-10-26", "close": 1.0, "volume": 5230.0}, {"date": "2018-10-29", "close": 0.96, "volume": 1996.0}, {"date": "2018-11-02", "close": 0.94, "volume": 1000.0}, {"date": "2018-11-06", "close": 0.94, "volume": 486.0}, {"date": "2018-11-07", "close": 0.91, "volume": 29668.0}, {"date": "2018-11-09", "close": 0.93, "volume": 4000.0}, {"date": "2018-11-12", "close": 0.92, "volume": 13429.0}, {"date": "2018-11-15", "close": 0.92, "volume": 11500.0}, {"date": "2018-11-16", "close": 0.91, "volume": 9952.0}, {"date": "2018-11-19", "close": 0.91, "volume": 3276.0}, {"date": "2018-11-20", "close": 0.9, "volume": 12858.0}, {"date": "2018-11-23", "close": 0.88, "volume": 11142.0}, {"date": "2018-11-26", "close": 0.9, "volume": 3672.0}, {"date": "2018-11-29", "close": 0.87, "volume": 14368.0}, {"date": "2018-12-03", "close": 0.87, "volume": 230.0}, {"date": "2018-12-06", "close": 0.9, "volume": 39681.0}, {"date": "2018-12-07", "close": 0.94, "volume": 8900.0}, {"date": "2018-12-11", "close": 0.94, "volume": 3500.0}, {"date": "2018-12-12", "close": 0.94, "volume": 21683.0}, {"date": "2018-12-14", "close": 0.9, "volume": 999.0}, {"date": "2018-12-17", "close": 0.835, "volume": 854.0}, {"date": "2018-12-18", "close": 0.9, "volume": 2788.0}, {"date": "2018-12-19", "close": 0.9, "volume": 6252.0}, {"date": "2018-12-20", "close": 0.85, "volume": 20500.0}, {"date": "2018-12-21", "close": 0.85, "volume": 5225.0}, {"date": "2018-12-27", "close": 0.85, "volume": 300.0}, {"date": "2019-01-09", "close": 0.875, "volume": 1140.0}, {"date": "2019-01-10", "close": 0.9, "volume": 3116.0}, {"date": "2019-01-14", "close": 0.9, "volume": 5312.0}, {"date": "2019-01-16", "close": 0.9, "volume": 6572.0}, {"date": "2019-01-17", "close": 0.9, "volume": 21955.0}, {"date": "2019-01-23", "close": 0.9, "volume": 18967.0}, {"date": "2019-01-24", "close": 0.95, "volume": 4595.0}, {"date": "2019-01-25", "close": 0.98, "volume": 10638.0}, {"date": "2019-02-04", "close": 0.99, "volume": 310.0}, {"date": "2019-02-05", "close": 0.98, "volume": 20000.0}, {"date": "2019-02-06", "close": 0.985, "volume": 5190.0}, {"date": "2019-02-08", "close": 0.905, "volume": 25000.0}, {"date": "2019-02-11", "close": 0.91, "volume": 82.0}, {"date": "2019-02-13", "close": 0.95, "volume": 110.0}, {"date": "2019-02-14", "close": 0.88, "volume": 12000.0}, {"date": "2019-02-15", "close": 0.88, "volume": 1972.0}, {"date": "2019-02-18", "close": 0.875, "volume": 5092.0}, {"date": "2019-02-19", "close": 0.86, "volume": 1877.0}, {"date": "2019-02-20", "close": 0.8, "volume": 8123.0}, {"date": "2019-02-22", "close": 0.815, "volume": 12000.0}, {"date": "2019-02-26", "close": 0.84, "volume": 29744.0}, {"date": "2019-02-27", "close": 0.85, "volume": 41000.0}, {"date": "2019-03-04", "close": 0.86, "volume": 100.0}, {"date": "2019-03-05", "close": 0.85, "volume": 9471.0}, {"date": "2019-03-06", "close": 0.81, "volume": 5836.0}, {"date": "2019-03-08", "close": 0.84, "volume": 1300.0}, {"date": "2019-03-14", "close": 0.82, "volume": 8000.0}, {"date": "2019-03-15", "close": 0.82, "volume": 11274.0}, {"date": "2019-03-20", "close": 0.83, "volume": 2071.0}, {"date": "2019-03-21", "close": 0.85, "volume": 2346.0}, {"date": "2019-03-22", "close": 0.83, "volume": 4633.0}, {"date": "2019-03-28", "close": 0.85, "volume": 6200.0}, {"date": "2019-03-29", "close": 0.83, "volume": 9023.0}, {"date": "2019-04-01", "close": 0.805, "volume": 1630.0}, {"date": "2019-04-08", "close": 0.815, "volume": 3091.0}, {"date": "2019-04-09", "close": 0.805, "volume": 9300.0}, {"date": "2019-04-10", "close": 0.815, "volume": 3288.0}, {"date": "2019-04-18", "close": 0.895, "volume": 6200.0}, {"date": "2019-04-29", "close": 0.825, "volume": 627.0}, {"date": "2019-04-30", "close": 0.825, "volume": 4394.0}, {"date": "2019-05-01", "close": 0.845, "volume": 2939.0}, {"date": "2019-05-02", "close": 0.83, "volume": 996.0}, {"date": "2019-05-03", "close": 0.825, "volume": 2509.0}, {"date": "2019-05-06", "close": 0.825, "volume": 1704.0}, {"date": "2019-05-08", "close": 0.81, "volume": 10000.0}, {"date": "2019-05-09", "close": 0.8, "volume": 19125.0}, {"date": "2019-05-13", "close": 0.8, "volume": 2381.0}, {"date": "2019-05-14", "close": 0.79, "volume": 1225.0}, {"date": "2019-05-16", "close": 0.81, "volume": 4515.0}, {"date": "2019-05-17", "close": 0.81, "volume": 1006.0}, {"date": "2019-05-20", "close": 0.84, "volume": 12111.0}, {"date": "2019-05-21", "close": 0.805, "volume": 12374.0}, {"date": "2019-05-23", "close": 0.79, "volume": 9290.0}, {"date": "2019-05-24", "close": 0.83, "volume": 1200.0}, {"date": "2019-05-29", "close": 0.805, "volume": 4000.0}, {"date": "2019-05-30", "close": 0.81, "volume": 17428.0}, {"date": "2019-05-31", "close": 0.81, "volume": 13735.0}, {"date": "2019-06-04", "close": 0.82, "volume": 7100.0}, {"date": "2019-06-05", "close": 0.82, "volume": 8437.0}, {"date": "2019-06-06", "close": 0.8, "volume": 20263.0}, {"date": "2019-06-11", "close": 0.8, "volume": 1536.0}, {"date": "2019-06-12", "close": 0.83, "volume": 6693.0}, {"date": "2019-06-14", "close": 0.795, "volume": 17000.0}, {"date": "2019-06-17", "close": 0.795, "volume": 1835.0}, {"date": "2019-06-20", "close": 0.795, "volume": 2970.0}, {"date": "2019-06-21", "close": 0.795, "volume": 4500.0}, {"date": "2019-06-26", "close": 0.8, "volume": 5500.0}, {"date": "2019-06-27", "close": 0.76, "volume": 40248.0}, {"date": "2019-06-28", "close": 0.8, "volume": 14000.0}, {"date": "2019-07-02", "close": 0.8, "volume": 23139.0}, {"date": "2019-07-03", "close": 0.795, "volume": 3733.0}, {"date": "2019-07-04", "close": 0.78, "volume": 8311.0}, {"date": "2019-07-05", "close": 0.77, "volume": 7165.0}, {"date": "2019-07-08", "close": 0.78, "volume": 2706.0}, {"date": "2019-07-10", "close": 0.79, "volume": 4118.0}, {"date": "2019-07-15", "close": 0.76, "volume": 73212.0}, {"date": "2019-07-16", "close": 0.76, "volume": 4139.0}, {"date": "2019-07-18", "close": 0.78, "volume": 1954.0}, {"date": "2019-07-22", "close": 0.775, "volume": 8000.0}, {"date": "2019-07-23", "close": 0.78, "volume": 3142.0}, {"date": "2019-07-24", "close": 0.82, "volume": 75285.0}, {"date": "2019-07-25", "close": 0.92, "volume": 67546.0}, {"date": "2019-07-26", "close": 0.93, "volume": 48687.0}, {"date": "2019-07-29", "close": 0.995, "volume": 31387.0}, {"date": "2019-07-30", "close": 1.025, "volume": 93978.0}, {"date": "2019-07-31", "close": 0.985, "volume": 21788.0}, {"date": "2019-08-01", "close": 0.985, "volume": 30000.0}, {"date": "2019-08-02", "close": 0.98, "volume": 15478.0}, {"date": "2019-08-05", "close": 0.905, "volume": 19000.0}, {"date": "2019-08-06", "close": 0.9, "volume": 1000.0}, {"date": "2019-08-07", "close": 0.86, "volume": 4858.0}, {"date": "2019-08-08", "close": 0.88, "volume": 3047.0}, {"date": "2019-08-09", "close": 0.905, "volume": 30183.0}, {"date": "2019-08-12", "close": 0.8, "volume": 83938.0}, {"date": "2019-08-13", "close": 0.81, "volume": 23905.0}, {"date": "2019-08-14", "close": 0.85, "volume": 18350.0}, {"date": "2019-08-15", "close": 0.9, "volume": 27829.0}, {"date": "2019-08-16", "close": 0.83, "volume": 23409.0}, {"date": "2019-08-19", "close": 0.805, "volume": 1005.0}, {"date": "2019-08-22", "close": 0.805, "volume": 57851.0}, {"date": "2019-08-23", "close": 0.85, "volume": 18732.0}, {"date": "2019-08-26", "close": 0.8, "volume": 13348.0}, {"date": "2019-08-30", "close": 0.85, "volume": 8700.0}, {"date": "2019-09-02", "close": 0.8, "volume": 17140.0}, {"date": "2019-09-03", "close": 0.79, "volume": 47819.0}, {"date": "2019-09-04", "close": 0.77, "volume": 21233.0}, {"date": "2019-09-05", "close": 0.775, "volume": 18265.0}, {"date": "2019-09-09", "close": 0.78, "volume": 2000.0}, {"date": "2019-09-10", "close": 0.765, "volume": 7268.0}, {"date": "2019-09-11", "close": 0.77, "volume": 1200.0}, {"date": "2019-09-12", "close": 0.77, "volume": 9050.0}, {"date": "2019-09-16", "close": 0.77, "volume": 2000.0}, {"date": "2019-09-17", "close": 0.77, "volume": 4858.0}, {"date": "2019-09-18", "close": 0.77, "volume": 4287.0}, {"date": "2019-09-19", "close": 0.765, "volume": 828.0}, {"date": "2019-09-20", "close": 0.81, "volume": 7370.0}, {"date": "2019-09-23", "close": 0.81, "volume": 430.0}, {"date": "2019-09-26", "close": 0.81, "volume": 1000.0}, {"date": "2019-09-27", "close": 0.81, "volume": 240.0}, {"date": "2019-10-02", "close": 0.8, "volume": 10231.0}, {"date": "2019-10-04", "close": 0.8, "volume": 365.0}, {"date": "2019-10-07", "close": 0.765, "volume": 6000.0}, {"date": "2019-10-08", "close": 0.765, "volume": 2888.0}, {"date": "2019-10-09", "close": 0.755, "volume": 15000.0}, {"date": "2019-10-10", "close": 0.76, "volume": 625.0}, {"date": "2019-10-11", "close": 0.76, "volume": 2080.0}, {"date": "2019-10-15", "close": 0.78, "volume": 4567.0}, {"date": "2019-10-16", "close": 0.78, "volume": 3126.0}, {"date": "2019-10-18", "close": 0.775, "volume": 8000.0}, {"date": "2019-10-21", "close": 0.76, "volume": 10000.0}, {"date": "2019-10-22", "close": 0.76, "volume": 7495.0}, {"date": "2019-10-23", "close": 0.715, "volume": 24833.0}, {"date": "2019-10-24", "close": 0.715, "volume": 21736.0}, {"date": "2019-10-29", "close": 0.74, "volume": 31891.0}, {"date": "2019-10-30", "close": 0.755, "volume": 16000.0}, {"date": "2019-11-04", "close": 0.775, "volume": 5000.0}, {"date": "2019-11-06", "close": 0.77, "volume": 21273.0}, {"date": "2019-11-08", "close": 0.775, "volume": 626.0}, {"date": "2019-11-11", "close": 0.77, "volume": 2707.0}, {"date": "2019-11-12", "close": 0.76, "volume": 999.0}, {"date": "2019-11-13", "close": 0.77, "volume": 1800.0}, {"date": "2019-11-14", "close": 0.77, "volume": 20387.0}, {"date": "2019-11-15", "close": 0.77, "volume": 2915.0}, {"date": "2019-11-18", "close": 0.75, "volume": 71607.0}, {"date": "2019-11-19", "close": 0.775, "volume": 12835.0}, {"date": "2019-11-21", "close": 0.775, "volume": 650.0}, {"date": "2019-11-25", "close": 0.78, "volume": 10000.0}, {"date": "2019-11-26", "close": 0.77, "volume": 350.0}, {"date": "2019-11-27", "close": 0.77, "volume": 5210.0}, {"date": "2019-11-28", "close": 0.77, "volume": 2100.0}, {"date": "2019-12-03", "close": 0.78, "volume": 13424.0}, {"date": "2019-12-05", "close": 0.755, "volume": 1265.0}, {"date": "2019-12-13", "close": 0.79, "volume": 10289.0}, {"date": "2019-12-16", "close": 0.8, "volume": 1835.0}, {"date": "2019-12-18", "close": 0.76, "volume": 15535.0}, {"date": "2019-12-19", "close": 0.78, "volume": 2500.0}, {"date": "2019-12-23", "close": 0.8, "volume": 3753.0}, {"date": "2019-12-30", "close": 0.755, "volume": 7300.0}, {"date": "2020-01-03", "close": 0.765, "volume": 4748.0}, {"date": "2020-01-09", "close": 0.75, "volume": 38100.0}, {"date": "2020-01-14", "close": 0.75, "volume": 58717.0}, {"date": "2020-01-16", "close": 0.77, "volume": 6000.0}, {"date": "2020-01-17", "close": 0.8, "volume": 124561.0}, {"date": "2020-01-21", "close": 0.8, "volume": 31614.0}, {"date": "2020-01-22", "close": 0.84, "volume": 25619.0}, {"date": "2020-01-23", "close": 0.8, "volume": 30062.0}, {"date": "2020-01-24", "close": 0.805, "volume": 6913.0}, {"date": "2020-01-28", "close": 0.8, "volume": 11461.0}, {"date": "2020-01-29", "close": 0.805, "volume": 3920.0}, {"date": "2020-01-30", "close": 0.8, "volume": 37861.0}, {"date": "2020-01-31", "close": 0.8, "volume": 15441.0}, {"date": "2020-02-10", "close": 0.815, "volume": 13235.0}, {"date": "2020-02-11", "close": 0.82, "volume": 16888.0}, {"date": "2020-02-13", "close": 0.865, "volume": 18918.0}, {"date": "2020-02-14", "close": 0.86, "volume": 10150.0}, {"date": "2020-02-17", "close": 0.865, "volume": 4680.0}, {"date": "2020-02-18", "close": 0.865, "volume": 15500.0}, {"date": "2020-02-19", "close": 0.845, "volume": 10400.0}, {"date": "2020-02-20", "close": 0.865, "volume": 3000.0}, {"date": "2020-02-24", "close": 0.86, "volume": 5224.0}, {"date": "2020-02-25", "close": 0.825, "volume": 18683.0}, {"date": "2020-02-26", "close": 0.81, "volume": 11060.0}, {"date": "2020-02-27", "close": 0.78, "volume": 23038.0}, {"date": "2020-02-28", "close": 0.72, "volume": 54761.0}, {"date": "2020-03-03", "close": 0.76, "volume": 4024.0}, {"date": "2020-03-04", "close": 0.76, "volume": 18000.0}, {"date": "2020-03-05", "close": 0.74, "volume": 13076.0}, {"date": "2020-03-09", "close": 0.72, "volume": 9800.0}, {"date": "2020-03-10", "close": 0.715, "volume": 20985.0}, {"date": "2020-03-12", "close": 0.69, "volume": 10542.0}, {"date": "2020-03-13", "close": 0.69, "volume": 33997.0}, {"date": "2020-03-16", "close": 0.61, "volume": 2160.0}, {"date": "2020-03-17", "close": 0.61, "volume": 1000.0}, {"date": "2020-03-19", "close": 0.6, "volume": 13000.0}, {"date": "2020-03-20", "close": 0.56, "volume": 61295.0}, {"date": "2020-03-24", "close": 0.5, "volume": 24092.0}, {"date": "2020-03-26", "close": 0.525, "volume": 1502.0}, {"date": "2020-03-27", "close": 0.58, "volume": 600.0}, {"date": "2020-04-08", "close": 0.615, "volume": 1000.0}, {"date": "2020-04-09", "close": 0.61, "volume": 12864.0}, {"date": "2020-04-14", "close": 0.545, "volume": 42580.0}, {"date": "2020-04-17", "close": 0.56, "volume": 7240.0}, {"date": "2020-04-20", "close": 0.565, "volume": 9310.0}, {"date": "2020-04-23", "close": 0.575, "volume": 29835.0}, {"date": "2020-04-24", "close": 0.565, "volume": 2350.0}, {"date": "2020-04-27", "close": 0.57, "volume": 18366.0}, {"date": "2020-04-29", "close": 0.55, "volume": 10082.0}, {"date": "2020-04-30", "close": 0.595, "volume": 7633.0}, {"date": "2020-05-01", "close": 0.565, "volume": 52093.0}, {"date": "2020-05-04", "close": 0.56, "volume": 14954.0}, {"date": "2020-05-05", "close": 0.56, "volume": 41938.0}, {"date": "2020-05-06", "close": 0.555, "volume": 15133.0}, {"date": "2020-05-07", "close": 0.54, "volume": 50619.0}, {"date": "2020-05-08", "close": 0.52, "volume": 12557.0}, {"date": "2020-05-13", "close": 0.53, "volume": 47269.0}, {"date": "2020-05-18", "close": 0.49, "volume": 23000.0}, {"date": "2020-05-19", "close": 0.49, "volume": 97972.0}, {"date": "2020-05-21", "close": 0.485, "volume": 1500.0}, {"date": "2020-05-22", "close": 0.53, "volume": 1040.0}, {"date": "2020-05-25", "close": 0.51, "volume": 29873.0}, {"date": "2020-05-26", "close": 0.48, "volume": 12683.0}, {"date": "2020-05-27", "close": 0.48, "volume": 15565.0}, {"date": "2020-05-28", "close": 0.48, "volume": 20189.0}, {"date": "2020-05-29", "close": 0.46, "volume": 24900.0}, {"date": "2020-06-01", "close": 0.465, "volume": 20699.0}, {"date": "2020-06-03", "close": 0.46, "volume": 92902.0}, {"date": "2020-06-04", "close": 0.45, "volume": 24945.0}, {"date": "2020-06-05", "close": 0.44, "volume": 118550.0}, {"date": "2020-06-09", "close": 0.47, "volume": 41011.0}, {"date": "2020-06-10", "close": 0.475, "volume": 3175.0}, {"date": "2020-06-11", "close": 0.475, "volume": 16501.0}, {"date": "2020-06-12", "close": 0.45, "volume": 120283.0}, {"date": "2020-06-15", "close": 0.45, "volume": 200204.0}, {"date": "2020-06-16", "close": 0.465, "volume": 3910.0}, {"date": "2020-06-17", "close": 0.485, "volume": 61980.0}, {"date": "2020-06-19", "close": 0.52, "volume": 1000.0}, {"date": "2020-06-22", "close": 0.47, "volume": 8362.0}, {"date": "2020-06-23", "close": 0.47, "volume": 28200.0}, {"date": "2020-06-24", "close": 0.45, "volume": 71000.0}, {"date": "2020-06-29", "close": 0.44, "volume": 49261.0}, {"date": "2020-06-30", "close": 0.45, "volume": 23101.0}, {"date": "2020-07-01", "close": 0.45, "volume": 2346.0}, {"date": "2020-07-03", "close": 0.455, "volume": 750.0}, {"date": "2020-07-07", "close": 0.455, "volume": 2741.0}, {"date": "2020-07-09", "close": 0.45, "volume": 14400.0}, {"date": "2020-07-13", "close": 0.46, "volume": 2200.0}, {"date": "2020-07-14", "close": 0.455, "volume": 40937.0}, {"date": "2020-07-15", "close": 0.455, "volume": 10000.0}, {"date": "2020-07-16", "close": 0.475, "volume": 8270.0}, {"date": "2020-07-17", "close": 0.465, "volume": 9270.0}, {"date": "2020-07-22", "close": 0.47, "volume": 1940.0}, {"date": "2020-07-23", "close": 0.47, "volume": 10668.0}, {"date": "2020-07-27", "close": 0.47, "volume": 154.0}, {"date": "2020-07-28", "close": 0.465, "volume": 10309.0}, {"date": "2020-07-29", "close": 0.48, "volume": 19076.0}, {"date": "2020-07-30", "close": 0.475, "volume": 12038.0}, {"date": "2020-07-31", "close": 0.48, "volume": 5272.0}, {"date": "2020-08-05", "close": 0.5, "volume": 40362.0}, {"date": "2020-08-06", "close": 0.495, "volume": 25209.0}, {"date": "2020-08-07", "close": 0.495, "volume": 11112.0}, {"date": "2020-08-10", "close": 0.5, "volume": 1000.0}, {"date": "2020-08-11", "close": 0.495, "volume": 40523.0}, {"date": "2020-08-14", "close": 0.515, "volume": 39019.0}, {"date": "2020-08-17", "close": 0.54, "volume": 3636.0}, {"date": "2020-08-18", "close": 0.6, "volume": 23897.0}, {"date": "2020-08-21", "close": 0.56, "volume": 29108.0}, {"date": "2020-08-25", "close": 0.6, "volume": 17076.0}, {"date": "2020-08-28", "close": 0.545, "volume": 1600.0}, {"date": "2020-09-01", "close": 0.54, "volume": 5300.0}, {"date": "2020-09-02", "close": 0.53, "volume": 4172.0}, {"date": "2020-09-03", "close": 0.53, "volume": 16528.0}, {"date": "2020-09-04", "close": 0.545, "volume": 76177.0}, {"date": "2020-09-07", "close": 0.545, "volume": 1296.0}, {"date": "2020-09-08", "close": 0.545, "volume": 7138.0}, {"date": "2020-09-09", "close": 0.55, "volume": 2118.0}, {"date": "2020-09-11", "close": 0.56, "volume": 8291.0}, {"date": "2020-09-15", "close": 0.56, "volume": 40798.0}, {"date": "2020-09-17", "close": 0.56, "volume": 6748.0}, {"date": "2020-09-21", "close": 0.59, "volume": 13000.0}, {"date": "2020-09-23", "close": 0.605, "volume": 5881.0}, {"date": "2020-09-24", "close": 0.575, "volume": 1000.0}, {"date": "2020-09-25", "close": 0.6, "volume": 16700.0}, {"date": "2020-10-05", "close": 0.58, "volume": 1750.0}, {"date": "2020-10-07", "close": 0.575, "volume": 20000.0}, {"date": "2020-10-08", "close": 0.575, "volume": 10000.0}, {"date": "2020-10-09", "close": 0.575, "volume": 3384.0}, {"date": "2020-10-19", "close": 0.58, "volume": 2400.0}, {"date": "2020-10-22", "close": 0.58, "volume": 435.0}, {"date": "2020-10-23", "close": 0.58, "volume": 3335.0}, {"date": "2020-11-04", "close": 0.565, "volume": 24490.0}, {"date": "2020-11-17", "close": 0.565, "volume": 4000.0}, {"date": "2020-11-18", "close": 0.575, "volume": 600.0}, {"date": "2020-11-19", "close": 0.58, "volume": 12800.0}, {"date": "2020-11-20", "close": 0.67, "volume": 45911.0}, {"date": "2020-11-23", "close": 0.71, "volume": 18969.0}, {"date": "2020-11-24", "close": 0.73, "volume": 1936.0}, {"date": "2020-11-25", "close": 0.72, "volume": 9039.0}, {"date": "2020-11-26", "close": 0.72, "volume": 28913.0}, {"date": "2020-11-27", "close": 0.73, "volume": 522405.0}, {"date": "2020-11-30", "close": 0.75, "volume": 6895.0}, {"date": "2020-12-01", "close": 0.75, "volume": 3105.0}, {"date": "2020-12-02", "close": 0.75, "volume": 44364.0}, {"date": "2020-12-04", "close": 0.75, "volume": 1198.0}, {"date": "2020-12-07", "close": 0.78, "volume": 3100.0}, {"date": "2020-12-08", "close": 0.75, "volume": 4166.0}, {"date": "2020-12-10", "close": 0.75, "volume": 13190.0}, {"date": "2020-12-11", "close": 0.75, "volume": 6544.0}, {"date": "2020-12-14", "close": 0.74, "volume": 12000.0}, {"date": "2020-12-15", "close": 0.71, "volume": 3000.0}, {"date": "2020-12-16", "close": 0.71, "volume": 8000.0}, {"date": "2020-12-17", "close": 0.71, "volume": 65726.0}, {"date": "2020-12-22", "close": 0.71, "volume": 33312.0}, {"date": "2020-12-23", "close": 0.73, "volume": 1541.0}, {"date": "2020-12-24", "close": 0.74, "volume": 5000.0}, {"date": "2020-12-29", "close": 0.73, "volume": 25046.0}, {"date": "2020-12-30", "close": 0.735, "volume": 1315.0}, {"date": "2020-12-31", "close": 0.735, "volume": 8913.0}, {"date": "2021-01-08", "close": 0.72, "volume": 2500.0}, {"date": "2021-01-11", "close": 0.74, "volume": 5000.0}, {"date": "2021-01-12", "close": 0.72, "volume": 6000.0}, {"date": "2021-01-14", "close": 0.72, "volume": 1000.0}, {"date": "2021-01-18", "close": 0.68, "volume": 5898.0}, {"date": "2021-01-19", "close": 0.68, "volume": 1800.0}, {"date": "2021-01-21", "close": 0.67, "volume": 31686.0}, {"date": "2021-01-25", "close": 0.68, "volume": 7200.0}, {"date": "2021-01-29", "close": 0.68, "volume": 8000.0}, {"date": "2021-02-02", "close": 0.7, "volume": 14585.0}, {"date": "2021-02-03", "close": 0.7, "volume": 4451.0}, {"date": "2021-02-05", "close": 0.715, "volume": 2514.0}, {"date": "2021-02-08", "close": 0.68, "volume": 1000.0}, {"date": "2021-02-10", "close": 0.68, "volume": 4300.0}, {"date": "2021-02-11", "close": 0.685, "volume": 5000.0}, {"date": "2021-02-12", "close": 0.71, "volume": 7746.0}, {"date": "2021-02-15", "close": 0.72, "volume": 130.0}, {"date": "2021-02-16", "close": 0.76, "volume": 4379.0}, {"date": "2021-02-17", "close": 0.74, "volume": 5171.0}, {"date": "2021-02-18", "close": 0.7, "volume": 240.0}, {"date": "2021-02-22", "close": 0.7, "volume": 37021.0}, {"date": "2021-02-24", "close": 0.7, "volume": 4729.0}, {"date": "2021-02-25", "close": 0.7, "volume": 8000.0}, {"date": "2021-02-26", "close": 0.76, "volume": 92503.0}, {"date": "2021-03-01", "close": 0.82, "volume": 8556.0}, {"date": "2021-03-02", "close": 0.83, "volume": 84353.0}, {"date": "2021-03-03", "close": 0.825, "volume": 2121.0}, {"date": "2021-03-05", "close": 0.82, "volume": 3719.0}, {"date": "2021-03-08", "close": 0.8, "volume": 4413.0}, {"date": "2021-03-10", "close": 0.8, "volume": 9310.0}, {"date": "2021-03-12", "close": 0.79, "volume": 37432.0}, {"date": "2021-03-16", "close": 0.79, "volume": 5000.0}, {"date": "2021-03-17", "close": 0.82, "volume": 29786.0}, {"date": "2021-03-18", "close": 0.79, "volume": 23913.0}, {"date": "2021-03-19", "close": 0.83, "volume": 35398.0}, {"date": "2021-03-22", "close": 0.85, "volume": 19111.0}, {"date": "2021-03-24", "close": 0.91, "volume": 7247.0}, {"date": "2021-03-25", "close": 0.895, "volume": 1098.0}, {"date": "2021-03-29", "close": 0.84, "volume": 21279.0}, {"date": "2021-03-30", "close": 0.85, "volume": 13526.0}, {"date": "2021-03-31", "close": 0.845, "volume": 8000.0}, {"date": "2021-04-01", "close": 0.85, "volume": 7852.0}, {"date": "2021-04-06", "close": 0.83, "volume": 19244.0}, {"date": "2021-04-09", "close": 0.86, "volume": 2163.0}, {"date": "2021-04-12", "close": 0.88, "volume": 16333.0}, {"date": "2021-04-13", "close": 0.9, "volume": 7222.0}, {"date": "2021-04-14", "close": 0.85, "volume": 10117.0}, {"date": "2021-04-16", "close": 0.83, "volume": 1491.0}, {"date": "2021-04-19", "close": 0.85, "volume": 685.0}, {"date": "2021-04-20", "close": 0.85, "volume": 18263.0}, {"date": "2021-04-21", "close": 0.88, "volume": 31822.0}, {"date": "2021-04-22", "close": 0.88, "volume": 2.0}, {"date": "2021-04-23", "close": 0.82, "volume": 8556.0}, {"date": "2021-04-26", "close": 0.82, "volume": 2.0}, {"date": "2021-04-27", "close": 0.81, "volume": 30000.0}, {"date": "2021-04-28", "close": 0.82, "volume": 1.0}, {"date": "2021-04-29", "close": 0.84, "volume": 999.0}, {"date": "2021-04-30", "close": 0.84, "volume": 27077.0}, {"date": "2021-05-03", "close": 0.87, "volume": 9871.0}, {"date": "2021-05-04", "close": 0.85, "volume": 5003.0}, {"date": "2021-05-07", "close": 0.815, "volume": 5113.0}, {"date": "2021-05-10", "close": 0.8, "volume": 4947.0}, {"date": "2021-05-11", "close": 0.8, "volume": 5408.0}, {"date": "2021-05-12", "close": 0.82, "volume": 6000.0}, {"date": "2021-05-13", "close": 0.82, "volume": 6497.0}, {"date": "2021-05-14", "close": 0.8, "volume": 8533.0}, {"date": "2021-05-17", "close": 0.75, "volume": 13320.0}, {"date": "2021-05-18", "close": 0.75, "volume": 1930.0}, {"date": "2021-05-20", "close": 0.8, "volume": 3026.0}, {"date": "2021-05-21", "close": 0.77, "volume": 3007.0}, {"date": "2021-05-24", "close": 0.77, "volume": 1340.0}, {"date": "2021-05-25", "close": 0.8, "volume": 227.0}, {"date": "2021-05-26", "close": 0.85, "volume": 3787.0}, {"date": "2021-05-27", "close": 0.85, "volume": 11.0}, {"date": "2021-05-28", "close": 0.85, "volume": 6.0}, {"date": "2021-06-01", "close": 0.84, "volume": 15.0}, {"date": "2021-06-02", "close": 0.8, "volume": 129.0}, {"date": "2021-06-04", "close": 0.82, "volume": 28021.0}, {"date": "2021-06-07", "close": 0.83, "volume": 7706.0}, {"date": "2021-06-08", "close": 0.83, "volume": 17431.0}, {"date": "2021-06-09", "close": 0.83, "volume": 6200.0}, {"date": "2021-06-10", "close": 0.83, "volume": 8177.0}, {"date": "2021-06-15", "close": 0.85, "volume": 12330.0}, {"date": "2021-06-16", "close": 0.86, "volume": 33896.0}, {"date": "2021-06-17", "close": 0.85, "volume": 18311.0}, {"date": "2021-06-18", "close": 0.85, "volume": 9000.0}, {"date": "2021-06-21", "close": 0.85, "volume": 2442.0}, {"date": "2021-06-22", "close": 0.865, "volume": 9362.0}, {"date": "2021-06-23", "close": 0.865, "volume": 5694809.0}, {"date": "2021-06-24", "close": 0.865, "volume": 300003.0}, {"date": "2021-06-25", "close": 0.87, "volume": 65482.0}, {"date": "2021-06-28", "close": 0.89, "volume": 10209.0}, {"date": "2021-06-29", "close": 0.915, "volume": 25174.0}, {"date": "2021-06-30", "close": 0.915, "volume": 7220.0}, {"date": "2021-07-01", "close": 0.91, "volume": 8794.0}, {"date": "2021-07-02", "close": 0.9, "volume": 2000.0}, {"date": "2021-07-05", "close": 0.895, "volume": 81201.0}, {"date": "2021-07-06", "close": 0.895, "volume": 69537.0}, {"date": "2021-07-07", "close": 0.89, "volume": 85968.0}, {"date": "2021-07-08", "close": 0.905, "volume": 580.0}, {"date": "2021-07-09", "close": 0.885, "volume": 2435.0}, {"date": "2021-07-12", "close": 0.85, "volume": 12767.0}, {"date": "2021-07-13", "close": 0.9, "volume": 20012.0}, {"date": "2021-07-14", "close": 0.8, "volume": 26046.0}, {"date": "2021-07-15", "close": 0.865, "volume": 10443.0}, {"date": "2021-07-16", "close": 0.865, "volume": 294976.0}, {"date": "2021-07-20", "close": 0.865, "volume": 2100.0}, {"date": "2021-07-21", "close": 0.86, "volume": 6326.0}, {"date": "2021-07-22", "close": 0.86, "volume": 59035.0}, {"date": "2021-07-23", "close": 0.86, "volume": 48962.0}, {"date": "2021-07-27", "close": 0.86, "volume": 5000.0}, {"date": "2021-07-28", "close": 0.875, "volume": 62860.0}, {"date": "2021-07-29", "close": 0.875, "volume": 8000.0}, {"date": "2021-07-30", "close": 0.9, "volume": 30000.0}, {"date": "2021-08-02", "close": 0.9, "volume": 1.0}, {"date": "2021-08-03", "close": 0.9, "volume": 22000.0}, {"date": "2021-08-04", "close": 0.875, "volume": 15959.0}, {"date": "2021-08-05", "close": 0.89, "volume": 11667.0}, {"date": "2021-08-06", "close": 0.865, "volume": 4.0}, {"date": "2021-08-09", "close": 0.785, "volume": 37621.0}, {"date": "2021-08-10", "close": 0.78, "volume": 2733667.0}, {"date": "2021-08-11", "close": 0.78, "volume": 2874.0}, {"date": "2021-08-12", "close": 0.78, "volume": 3125.0}, {"date": "2021-08-13", "close": 0.845, "volume": 5012.0}, {"date": "2021-08-16", "close": 0.86, "volume": 18.0}, {"date": "2021-08-17", "close": 0.86, "volume": 1426.0}, {"date": "2021-08-18", "close": 0.83, "volume": 15479.0}, {"date": "2021-08-19", "close": 0.86, "volume": 581.0}, {"date": "2021-08-23", "close": 0.86, "volume": 21482.0}, {"date": "2021-08-24", "close": 0.86, "volume": 174.0}, {"date": "2021-08-26", "close": 0.85, "volume": 23698.0}, {"date": "2021-08-30", "close": 0.835, "volume": 4322.0}, {"date": "2021-08-31", "close": 0.9, "volume": 91580.0}, {"date": "2021-09-01", "close": 0.9, "volume": 4111.0}, {"date": "2021-09-02", "close": 0.9, "volume": 27320.0}, {"date": "2021-09-03", "close": 0.93, "volume": 1065.0}, {"date": "2021-09-06", "close": 0.92, "volume": 11175.0}, {"date": "2021-09-07", "close": 0.9, "volume": 12510.0}, {"date": "2021-09-08", "close": 0.93, "volume": 19054.0}, {"date": "2021-09-09", "close": 0.93, "volume": 7550.0}, {"date": "2021-09-10", "close": 0.9, "volume": 9050.0}, {"date": "2021-09-14", "close": 0.93, "volume": 2017.0}, {"date": "2021-09-15", "close": 0.93, "volume": 20948.0}, {"date": "2021-09-16", "close": 0.95, "volume": 9926.0}, {"date": "2021-09-17", "close": 0.95, "volume": 52736.0}, {"date": "2021-09-20", "close": 0.95, "volume": 79947.0}, {"date": "2021-09-21", "close": 0.905, "volume": 10938.0}, {"date": "2021-09-23", "close": 0.95, "volume": 2842.0}, {"date": "2021-09-24", "close": 0.94, "volume": 11500.0}, {"date": "2021-09-27", "close": 0.94, "volume": 5490.0}, {"date": "2021-09-28", "close": 0.94, "volume": 13000.0}, {"date": "2021-09-30", "close": 0.92, "volume": 27817.0}, {"date": "2021-10-04", "close": 0.92, "volume": 9729.0}, {"date": "2021-10-05", "close": 0.95, "volume": 13300.0}, {"date": "2021-10-06", "close": 0.95, "volume": 35000.0}, {"date": "2021-10-07", "close": 0.95, "volume": 21.0}, {"date": "2021-10-08", "close": 0.96, "volume": 5714.0}, {"date": "2021-10-11", "close": 0.96, "volume": 104.0}, {"date": "2021-10-12", "close": 0.96, "volume": 34979.0}, {"date": "2021-10-13", "close": 0.975, "volume": 12749.0}, {"date": "2021-10-14", "close": 1.01, "volume": 50013.0}, {"date": "2021-10-15", "close": 1.04, "volume": 109319.0}, {"date": "2021-10-18", "close": 1.03, "volume": 79703.0}, {"date": "2021-10-19", "close": 1.03, "volume": 4142.0}, {"date": "2021-10-20", "close": 1.03, "volume": 3003.0}, {"date": "2021-10-21", "close": 1.03, "volume": 7701.0}, {"date": "2021-10-22", "close": 1.025, "volume": 32032.0}, {"date": "2021-10-25", "close": 1.02, "volume": 22783.0}, {"date": "2021-10-26", "close": 1.025, "volume": 2959.0}, {"date": "2021-10-27", "close": 1.015, "volume": 29333.0}, {"date": "2021-10-28", "close": 0.965, "volume": 6077.0}, {"date": "2021-11-01", "close": 0.9, "volume": 77640.0}, {"date": "2021-11-02", "close": 0.9, "volume": 11244.0}, {"date": "2021-11-03", "close": 0.89, "volume": 12827.0}, {"date": "2021-11-04", "close": 0.865, "volume": 43407.0}, {"date": "2021-11-05", "close": 0.89, "volume": 40111.0}, {"date": "2021-11-09", "close": 0.89, "volume": 809.0}, {"date": "2021-11-10", "close": 0.855, "volume": 12220.0}, {"date": "2021-11-11", "close": 0.9, "volume": 7432.0}, {"date": "2021-11-12", "close": 0.9, "volume": 5920.0}, {"date": "2021-11-15", "close": 0.91, "volume": 10241.0}, {"date": "2021-11-18", "close": 0.88, "volume": 30116.0}, {"date": "2021-11-19", "close": 0.86, "volume": 12480.0}, {"date": "2021-11-22", "close": 0.86, "volume": 2950.0}, {"date": "2021-11-29", "close": 0.87, "volume": 2521.0}, {"date": "2021-11-30", "close": 0.87, "volume": 3468.0}, {"date": "2021-12-01", "close": 0.87, "volume": 6750.0}, {"date": "2021-12-02", "close": 0.86, "volume": 1000.0}, {"date": "2021-12-03", "close": 0.86, "volume": 11182.0}, {"date": "2021-12-06", "close": 0.86, "volume": 1.0}, {"date": "2021-12-07", "close": 0.825, "volume": 34507.0}, {"date": "2021-12-08", "close": 0.85, "volume": 12381.0}, {"date": "2021-12-09", "close": 0.85, "volume": 1751.0}, {"date": "2021-12-10", "close": 0.82, "volume": 2998.0}, {"date": "2021-12-13", "close": 0.825, "volume": 12757.0}, {"date": "2021-12-14", "close": 0.825, "volume": 17680.0}, {"date": "2021-12-15", "close": 0.86, "volume": 17681.0}, {"date": "2021-12-17", "close": 0.875, "volume": 1000.0}, {"date": "2021-12-20", "close": 0.935, "volume": 11819.0}, {"date": "2021-12-21", "close": 0.91, "volume": 8570.0}, {"date": "2021-12-23", "close": 0.91, "volume": 440.0}, {"date": "2021-12-24", "close": 0.95, "volume": 9943.0}, {"date": "2021-12-29", "close": 0.97, "volume": 7624.0}, {"date": "2021-12-30", "close": 0.95, "volume": 6893.0}, {"date": "2021-12-31", "close": 0.97, "volume": 2362.0}, {"date": "2022-01-04", "close": 0.99, "volume": 10552.0}, {"date": "2022-01-05", "close": 0.965, "volume": 1063.0}, {"date": "2022-01-06", "close": 0.95, "volume": 43176.0}, {"date": "2022-01-07", "close": 0.885, "volume": 2112.0}, {"date": "2022-01-10", "close": 0.92, "volume": 9809.0}, {"date": "2022-01-11", "close": 0.905, "volume": 18.0}, {"date": "2022-01-12", "close": 0.915, "volume": 777.0}, {"date": "2022-01-13", "close": 0.915, "volume": 19758.0}, {"date": "2022-01-17", "close": 0.92, "volume": 5363.0}, {"date": "2022-01-18", "close": 0.915, "volume": 25151.0}, {"date": "2022-01-19", "close": 0.92, "volume": 5586.0}, {"date": "2022-01-25", "close": 0.89, "volume": 75651.0}, {"date": "2022-01-27", "close": 0.945, "volume": 1734.0}, {"date": "2022-01-28", "close": 0.935, "volume": 1100.0}, {"date": "2022-01-31", "close": 0.935, "volume": 12298.0}, {"date": "2022-02-02", "close": 0.955, "volume": 15501.0}, {"date": "2022-02-03", "close": 0.955, "volume": 7250.0}, {"date": "2022-02-04", "close": 1.03, "volume": 155461.0}, {"date": "2022-02-07", "close": 1.08, "volume": 30267.0}, {"date": "2022-02-08", "close": 1.045, "volume": 6905.0}, {"date": "2022-02-09", "close": 1.04, "volume": 12715.0}, {"date": "2022-02-10", "close": 1.05, "volume": 37289.0}, {"date": "2022-02-11", "close": 1.06, "volume": 23411.0}, {"date": "2022-02-14", "close": 1.07, "volume": 12875.0}, {"date": "2022-02-15", "close": 1.07, "volume": 27257.0}, {"date": "2022-02-16", "close": 1.07, "volume": 16042.0}, {"date": "2022-02-17", "close": 1.07, "volume": 1700.0}, {"date": "2022-02-18", "close": 1.07, "volume": 21360.0}, {"date": "2022-02-21", "close": 1.05, "volume": 7589.0}, {"date": "2022-02-22", "close": 1.04, "volume": 8511.0}, {"date": "2022-02-23", "close": 0.975, "volume": 7494.0}, {"date": "2022-02-24", "close": 0.975, "volume": 26552.0}, {"date": "2022-02-25", "close": 0.96, "volume": 17786.0}, {"date": "2022-02-28", "close": 0.975, "volume": 6444.0}, {"date": "2022-03-03", "close": 1.04, "volume": 8600.0}, {"date": "2022-03-07", "close": 1.01, "volume": 9518.0}, {"date": "2022-03-08", "close": 1.03, "volume": 1169.0}, {"date": "2022-03-09", "close": 1.03, "volume": 6743.0}, {"date": "2022-03-10", "close": 1.065, "volume": 375.0}, {"date": "2022-03-11", "close": 1.05, "volume": 1.0}, {"date": "2022-03-15", "close": 1.025, "volume": 3000.0}, {"date": "2022-03-16", "close": 1.025, "volume": 15140.0}, {"date": "2022-03-17", "close": 1.04, "volume": 38914.0}, {"date": "2022-03-18", "close": 1.05, "volume": 1000.0}, {"date": "2022-03-21", "close": 1.1, "volume": 979.0}, {"date": "2022-03-22", "close": 1.1, "volume": 3860.0}, {"date": "2022-03-23", "close": 1.08, "volume": 2000.0}, {"date": "2022-03-25", "close": 1.08, "volume": 1000.0}, {"date": "2022-03-28", "close": 1.03, "volume": 900.0}, {"date": "2022-03-29", "close": 1.045, "volume": 1000.0}, {"date": "2022-04-01", "close": 1.075, "volume": 10.0}, {"date": "2022-04-04", "close": 1.06, "volume": 1537.0}, {"date": "2022-04-05", "close": 1.06, "volume": 9000.0}, {"date": "2022-04-06", "close": 1.05, "volume": 4733.0}, {"date": "2022-04-07", "close": 1.055, "volume": 10457.0}, {"date": "2022-04-08", "close": 1.03, "volume": 14062.0}, {"date": "2022-04-14", "close": 1.03, "volume": 5000.0}, {"date": "2022-04-20", "close": 1.035, "volume": 28786.0}, {"date": "2022-04-21", "close": 1.08, "volume": 50999.0}, {"date": "2022-04-26", "close": 1.08, "volume": 32717.0}, {"date": "2022-04-27", "close": 1.075, "volume": 2048.0}, {"date": "2022-04-28", "close": 1.04, "volume": 47060.0}, {"date": "2022-04-29", "close": 1.025, "volume": 6458.0}, {"date": "2022-05-02", "close": 1.025, "volume": 7859.0}, {"date": "2022-05-03", "close": 1.055, "volume": 25982.0}, {"date": "2022-05-04", "close": 1.02, "volume": 9803.0}, {"date": "2022-05-05", "close": 1.02, "volume": 1346.0}, {"date": "2022-05-06", "close": 1.085, "volume": 29143.0}, {"date": "2022-05-09", "close": 1.03, "volume": 880.0}, {"date": "2022-05-10", "close": 1.005, "volume": 28614.0}, {"date": "2022-05-11", "close": 1.03, "volume": 25996.0}, {"date": "2022-05-12", "close": 1.03, "volume": 25751.0}, {"date": "2022-05-16", "close": 1.03, "volume": 1942.0}, {"date": "2022-05-18", "close": 1.03, "volume": 10324.0}, {"date": "2022-05-19", "close": 1.015, "volume": 1595.0}, {"date": "2022-05-20", "close": 1.045, "volume": 180.0}, {"date": "2022-05-23", "close": 1.05, "volume": 12483.0}, {"date": "2022-05-24", "close": 1.0, "volume": 17515.0}, {"date": "2022-05-25", "close": 1.03, "volume": 28621.0}, {"date": "2022-05-26", "close": 1.01, "volume": 4090.0}, {"date": "2022-05-27", "close": 1.01, "volume": 2793.0}, {"date": "2022-05-31", "close": 1.015, "volume": 9000.0}, {"date": "2022-06-01", "close": 1.01, "volume": 16384.0}, {"date": "2022-06-02", "close": 1.015, "volume": 72824.0}, {"date": "2022-06-03", "close": 1.0, "volume": 39585.0}, {"date": "2022-06-06", "close": 1.0, "volume": 11422.0}, {"date": "2022-06-07", "close": 1.0, "volume": 17119.0}, {"date": "2022-06-08", "close": 0.98, "volume": 107725.0}, {"date": "2022-06-09", "close": 0.98, "volume": 5960.0}, {"date": "2022-06-10", "close": 0.96, "volume": 4544.0}, {"date": "2022-06-14", "close": 1.0, "volume": 122561.0}, {"date": "2022-06-15", "close": 0.96, "volume": 70589.0}, {"date": "2022-06-16", "close": 0.98, "volume": 10073.0}, {"date": "2022-06-17", "close": 1.0, "volume": 11002.0}, {"date": "2022-06-20", "close": 0.95, "volume": 35030.0}, {"date": "2022-06-21", "close": 0.98, "volume": 19950.0}, {"date": "2022-06-24", "close": 0.95, "volume": 15000.0}, {"date": "2022-06-27", "close": 0.98, "volume": 1000.0}, {"date": "2022-06-30", "close": 0.99, "volume": 4400.0}, {"date": "2022-07-01", "close": 0.95, "volume": 736.0}, {"date": "2022-07-04", "close": 0.97, "volume": 902.0}, {"date": "2022-07-05", "close": 1.0, "volume": 37010.0}, {"date": "2022-07-06", "close": 0.985, "volume": 28500.0}, {"date": "2022-07-07", "close": 1.0, "volume": 9128.0}, {"date": "2022-07-08", "close": 1.0, "volume": 2114.0}, {"date": "2022-07-11", "close": 1.0, "volume": 15980.0}, {"date": "2022-07-12", "close": 1.0, "volume": 85590.0}, {"date": "2022-07-13", "close": 1.0, "volume": 1776.0}, {"date": "2022-07-20", "close": 1.0, "volume": 25000.0}, {"date": "2022-07-21", "close": 1.0, "volume": 6000.0}, {"date": "2022-07-22", "close": 1.0, "volume": 8976.0}, {"date": "2022-07-25", "close": 1.0, "volume": 14.0}, {"date": "2022-07-26", "close": 1.0, "volume": 20000.0}, {"date": "2022-07-29", "close": 1.0, "volume": 460.0}, {"date": "2022-08-01", "close": 1.02, "volume": 1000.0}, {"date": "2022-08-02", "close": 1.055, "volume": 4519.0}, {"date": "2022-08-03", "close": 1.19, "volume": 126951.0}, {"date": "2022-08-04", "close": 1.215, "volume": 82878.0}, {"date": "2022-08-05", "close": 1.26, "volume": 82491.0}, {"date": "2022-08-08", "close": 1.21, "volume": 4211.0}, {"date": "2022-08-09", "close": 1.24, "volume": 2800.0}, {"date": "2022-08-10", "close": 1.24, "volume": 15748.0}, {"date": "2022-08-11", "close": 1.215, "volume": 5480.0}, {"date": "2022-08-12", "close": 1.2, "volume": 116137.0}, {"date": "2022-08-15", "close": 1.26, "volume": 16752.0}, {"date": "2022-08-16", "close": 1.275, "volume": 39940.0}, {"date": "2022-08-17", "close": 1.26, "volume": 4780.0}, {"date": "2022-08-18", "close": 1.26, "volume": 1628.0}, {"date": "2022-08-19", "close": 1.27, "volume": 1557.0}, {"date": "2022-08-22", "close": 1.28, "volume": 6743.0}, {"date": "2022-08-23", "close": 1.28, "volume": 10594.0}, {"date": "2022-08-24", "close": 1.24, "volume": 4600.0}, {"date": "2022-08-25", "close": 1.27, "volume": 12857.0}, {"date": "2022-08-26", "close": 1.27, "volume": 1598.0}, {"date": "2022-08-29", "close": 1.27, "volume": 13612.0}, {"date": "2022-08-30", "close": 1.27, "volume": 632.0}, {"date": "2022-08-31", "close": 1.28, "volume": 39502.0}, {"date": "2022-09-01", "close": 1.32, "volume": 53100.0}, {"date": "2022-09-02", "close": 1.45, "volume": 71070.0}, {"date": "2022-09-05", "close": 1.425, "volume": 1174.0}, {"date": "2022-09-06", "close": 1.45, "volume": 5325.0}, {"date": "2022-09-07", "close": 1.45, "volume": 5000.0}, {"date": "2022-09-08", "close": 1.4, "volume": 3574.0}, {"date": "2022-09-09", "close": 1.315, "volume": 16159.0}, {"date": "2022-09-12", "close": 1.265, "volume": 22597.0}, {"date": "2022-09-13", "close": 1.31, "volume": 58687.0}, {"date": "2022-09-14", "close": 1.295, "volume": 10581.0}, {"date": "2022-09-15", "close": 1.21, "volume": 33301.0}, {"date": "2022-09-16", "close": 1.3, "volume": 49162.0}, {"date": "2022-09-19", "close": 1.28, "volume": 154.0}, {"date": "2022-09-20", "close": 1.3, "volume": 19805.0}, {"date": "2022-09-23", "close": 1.26, "volume": 15598.0}, {"date": "2022-09-26", "close": 1.22, "volume": 10521.0}, {"date": "2022-09-27", "close": 1.26, "volume": 14692.0}, {"date": "2022-09-28", "close": 1.24, "volume": 40171.0}, {"date": "2022-09-29", "close": 1.245, "volume": 500.0}, {"date": "2022-09-30", "close": 1.3, "volume": 18417.0}, {"date": "2022-10-03", "close": 1.23, "volume": 3762.0}, {"date": "2022-10-04", "close": 1.265, "volume": 1000.0}, {"date": "2022-10-05", "close": 1.3, "volume": 28226.0}, {"date": "2022-10-07", "close": 1.32, "volume": 3100.0}, {"date": "2022-10-10", "close": 1.22, "volume": 21575.0}, {"date": "2022-10-11", "close": 1.255, "volume": 2500.0}, {"date": "2022-10-13", "close": 1.32, "volume": 55750.0}, {"date": "2022-10-14", "close": 1.32, "volume": 76.0}, {"date": "2022-10-17", "close": 1.275, "volume": 43866.0}, {"date": "2022-10-18", "close": 1.3, "volume": 13500.0}, {"date": "2022-10-19", "close": 1.3, "volume": 3230.0}, {"date": "2022-10-20", "close": 1.3, "volume": 6.0}, {"date": "2022-10-24", "close": 1.3, "volume": 6000.0}, {"date": "2022-10-25", "close": 1.285, "volume": 3919.0}, {"date": "2022-10-27", "close": 1.295, "volume": 1000.0}, {"date": "2022-10-28", "close": 1.29, "volume": 960.0}, {"date": "2022-10-31", "close": 1.3, "volume": 35050.0}, {"date": "2022-11-01", "close": 1.37, "volume": 14549.0}, {"date": "2022-11-02", "close": 1.28, "volume": 7268.0}, {"date": "2022-11-03", "close": 1.325, "volume": 1715.0}, {"date": "2022-11-04", "close": 1.325, "volume": 1500.0}, {"date": "2022-11-07", "close": 1.32, "volume": 3217.0}, {"date": "2022-11-08", "close": 1.33, "volume": 6875.0}, {"date": "2022-11-09", "close": 1.345, "volume": 2423.0}, {"date": "2022-11-11", "close": 1.28, "volume": 14379.0}, {"date": "2022-11-14", "close": 1.28, "volume": 15000.0}, {"date": "2022-11-15", "close": 1.3175, "volume": 5000.0}, {"date": "2022-11-16", "close": 1.355, "volume": 4716.0}, {"date": "2022-11-17", "close": 1.355, "volume": 739.0}, {"date": "2022-11-18", "close": 1.355, "volume": 4245.0}, {"date": "2022-11-21", "close": 1.31, "volume": 7093.0}, {"date": "2022-11-22", "close": 1.31, "volume": 3199.0}, {"date": "2022-11-24", "close": 1.67, "volume": 105403.0}, {"date": "2022-11-25", "close": 1.605, "volume": 42508.0}, {"date": "2022-11-28", "close": 1.64, "volume": 70735.0}, {"date": "2022-11-29", "close": 1.63, "volume": 7559.0}, {"date": "2022-11-30", "close": 1.605, "volume": 5000.0}, {"date": "2022-12-01", "close": 1.63, "volume": 1954.0}, {"date": "2022-12-02", "close": 1.62, "volume": 28246.0}, {"date": "2022-12-05", "close": 1.57, "volume": 7162.0}, {"date": "2022-12-06", "close": 1.605, "volume": 5125.0}, {"date": "2022-12-07", "close": 1.62, "volume": 1555.0}, {"date": "2022-12-08", "close": 1.59, "volume": 63.0}, {"date": "2022-12-09", "close": 1.595, "volume": 4942.0}, {"date": "2022-12-13", "close": 1.635, "volume": 2122.0}, {"date": "2022-12-14", "close": 1.645, "volume": 848.0}, {"date": "2022-12-15", "close": 1.6, "volume": 17093.0}, {"date": "2022-12-16", "close": 1.61, "volume": 6151.0}, {"date": "2022-12-19", "close": 1.6, "volume": 15117.0}, {"date": "2022-12-20", "close": 1.6, "volume": 214.0}, {"date": "2022-12-21", "close": 1.6, "volume": 7656.0}, {"date": "2022-12-22", "close": 1.55, "volume": 25916.0}, {"date": "2022-12-23", "close": 1.555, "volume": 5008.0}, {"date": "2022-12-28", "close": 1.585, "volume": 3000.0}, {"date": "2022-12-29", "close": 1.595, "volume": 800.0}, {"date": "2022-12-30", "close": 1.595, "volume": 35.0}, {"date": "2023-01-03", "close": 1.565, "volume": 8682.0}, {"date": "2023-01-04", "close": 1.5775, "volume": 10670.0}, {"date": "2023-01-06", "close": 1.5825, "volume": 9163.0}, {"date": "2023-01-09", "close": 1.6, "volume": 28080.0}, {"date": "2023-01-10", "close": 1.63, "volume": 583.0}, {"date": "2023-01-11", "close": 1.6, "volume": 15320.0}, {"date": "2023-01-12", "close": 1.62, "volume": 20229.0}, {"date": "2023-01-13", "close": 1.61, "volume": 32032.0}, {"date": "2023-01-16", "close": 1.6, "volume": 38968.0}, {"date": "2023-01-17", "close": 1.6, "volume": 50682.0}, {"date": "2023-01-18", "close": 1.62, "volume": 53263.0}, {"date": "2023-01-19", "close": 1.615, "volume": 49534.0}, {"date": "2023-01-20", "close": 1.83, "volume": 152901.0}, {"date": "2023-01-23", "close": 1.89, "volume": 107960.0}, {"date": "2023-01-24", "close": 2.04, "volume": 69790.0}, {"date": "2023-01-25", "close": 2.11, "volume": 51206.0}, {"date": "2023-01-27", "close": 2.04, "volume": 61711.0}, {"date": "2023-01-30", "close": 1.9, "volume": 64939.0}, {"date": "2023-01-31", "close": 1.885, "volume": 30924.0}, {"date": "2023-02-01", "close": 1.9, "volume": 8138.0}, {"date": "2023-02-02", "close": 2.02, "volume": 27401.0}, {"date": "2023-02-03", "close": 2.0, "volume": 25455.0}, {"date": "2023-02-06", "close": 1.905, "volume": 752.0}, {"date": "2023-02-07", "close": 1.95, "volume": 67285.0}, {"date": "2023-02-08", "close": 1.94, "volume": 3129.0}, {"date": "2023-02-09", "close": 1.9, "volume": 10772.0}, {"date": "2023-02-10", "close": 1.92, "volume": 6252.0}, {"date": "2023-02-13", "close": 1.995, "volume": 16164.0}, {"date": "2023-02-14", "close": 1.99, "volume": 1171.0}, {"date": "2023-02-15", "close": 1.95, "volume": 9114.0}, {"date": "2023-02-16", "close": 1.95, "volume": 15506.0}, {"date": "2023-02-17", "close": 1.895, "volume": 14446.0}, {"date": "2023-02-20", "close": 1.875, "volume": 2308.0}, {"date": "2023-02-21", "close": 1.87, "volume": 26835.0}, {"date": "2023-02-22", "close": 1.85, "volume": 46853.0}, {"date": "2023-02-23", "close": 1.83, "volume": 125553.0}, {"date": "2023-02-24", "close": 1.71, "volume": 48885.0}, {"date": "2023-02-27", "close": 1.7, "volume": 67799.0}, {"date": "2023-02-28", "close": 1.685, "volume": 8252.0}, {"date": "2023-03-01", "close": 1.72, "volume": 114027.0}, {"date": "2023-03-02", "close": 1.72, "volume": 31864.0}, {"date": "2023-03-03", "close": 1.59, "volume": 20879.0}, {"date": "2023-03-06", "close": 1.65, "volume": 13099.0}, {"date": "2023-03-07", "close": 1.585, "volume": 2000.0}, {"date": "2023-03-08", "close": 1.6, "volume": 5017.0}, {"date": "2023-03-09", "close": 1.64, "volume": 11797.0}, {"date": "2023-03-10", "close": 1.68, "volume": 3662.0}, {"date": "2023-03-13", "close": 1.66, "volume": 17776.0}, {"date": "2023-03-14", "close": 1.585, "volume": 32795.0}, {"date": "2023-03-15", "close": 1.6, "volume": 16340.0}, {"date": "2023-03-16", "close": 1.56, "volume": 7449.0}, {"date": "2023-03-17", "close": 1.57, "volume": 3938.0}, {"date": "2023-03-20", "close": 1.59, "volume": 8103.0}, {"date": "2023-03-21", "close": 1.56, "volume": 22436.0}, {"date": "2023-03-22", "close": 1.59, "volume": 4839.0}, {"date": "2023-03-23", "close": 1.61, "volume": 2999.0}, {"date": "2023-03-24", "close": 1.6, "volume": 1481.0}, {"date": "2023-03-27", "close": 1.59, "volume": 1249.0}, {"date": "2023-03-28", "close": 1.6, "volume": 6500.0}, {"date": "2023-03-29", "close": 1.59, "volume": 1596.0}, {"date": "2023-03-30", "close": 1.54, "volume": 28924.0}, {"date": "2023-03-31", "close": 1.555, "volume": 7607.0}, {"date": "2023-04-03", "close": 1.51, "volume": 7520.0}, {"date": "2023-04-04", "close": 1.505, "volume": 5316.0}, {"date": "2023-04-05", "close": 1.51, "volume": 4463.0}, {"date": "2023-04-06", "close": 1.51, "volume": 2351.0}, {"date": "2023-04-11", "close": 1.555, "volume": 3314.0}, {"date": "2023-04-12", "close": 1.67, "volume": 3130.0}, {"date": "2023-04-13", "close": 1.635, "volume": 17070.0}, {"date": "2023-04-14", "close": 1.67, "volume": 49473.0}, {"date": "2023-04-17", "close": 1.9, "volume": 79651.0}, {"date": "2023-04-18", "close": 1.83, "volume": 23859.0}, {"date": "2023-04-19", "close": 1.8, "volume": 25111.0}, {"date": "2023-04-20", "close": 1.795, "volume": 11290.0}, {"date": "2023-04-21", "close": 1.795, "volume": 20654.0}, {"date": "2023-04-24", "close": 1.8, "volume": 18763.0}, {"date": "2023-04-26", "close": 1.795, "volume": 4376.0}, {"date": "2023-04-27", "close": 1.755, "volume": 16757.0}, {"date": "2023-04-28", "close": 1.8, "volume": 12781.0}, {"date": "2023-05-01", "close": 1.8, "volume": 2135.0}, {"date": "2023-05-02", "close": 1.75, "volume": 14565.0}, {"date": "2023-05-03", "close": 1.755, "volume": 12185.0}, {"date": "2023-05-04", "close": 1.71, "volume": 9496.0}, {"date": "2023-05-05", "close": 1.74, "volume": 10301.0}, {"date": "2023-05-08", "close": 1.71, "volume": 10595.0}, {"date": "2023-05-09", "close": 1.68, "volume": 8945.0}, {"date": "2023-05-10", "close": 1.675, "volume": 17072.0}, {"date": "2023-05-11", "close": 1.625, "volume": 8051.0}, {"date": "2023-05-12", "close": 1.64, "volume": 1121.0}, {"date": "2023-05-15", "close": 1.655, "volume": 47.0}, {"date": "2023-05-16", "close": 1.72, "volume": 18100.0}, {"date": "2023-05-17", "close": 1.755, "volume": 10526.0}, {"date": "2023-05-18", "close": 1.72, "volume": 48233.0}, {"date": "2023-05-19", "close": 1.67, "volume": 14162.0}, {"date": "2023-05-22", "close": 1.56, "volume": 47863.0}, {"date": "2023-05-23", "close": 1.58, "volume": 149800.0}, {"date": "2023-05-24", "close": 1.625, "volume": 4690.0}, {"date": "2023-05-25", "close": 1.75, "volume": 23324.0}, {"date": "2023-05-26", "close": 1.66, "volume": 2595.0}, {"date": "2023-05-30", "close": 1.65, "volume": 6026.0}, {"date": "2023-05-31", "close": 1.655, "volume": 3152.0}, {"date": "2023-06-01", "close": 1.665, "volume": 9406.0}, {"date": "2023-06-02", "close": 1.67, "volume": 5660.0}, {"date": "2023-06-05", "close": 1.685, "volume": 3501.0}, {"date": "2023-06-06", "close": 1.72, "volume": 7500.0}, {"date": "2023-06-07", "close": 1.63, "volume": 7012.0}, {"date": "2023-06-08", "close": 1.645, "volume": 607.0}, {"date": "2023-06-09", "close": 1.63, "volume": 4413.0}, {"date": "2023-06-13", "close": 1.58, "volume": 17001.0}, {"date": "2023-06-14", "close": 1.56, "volume": 14978.0}, {"date": "2023-06-15", "close": 1.55, "volume": 12690.0}, {"date": "2023-06-16", "close": 1.565, "volume": 10312.0}, {"date": "2023-06-20", "close": 1.56, "volume": 7884.0}, {"date": "2023-06-21", "close": 1.56, "volume": 2000.0}, {"date": "2023-06-22", "close": 1.56, "volume": 1004.0}, {"date": "2023-06-23", "close": 1.57, "volume": 418.0}, {"date": "2023-06-26", "close": 1.57, "volume": 8995.0}, {"date": "2023-06-27", "close": 1.575, "volume": 4.0}, {"date": "2023-06-28", "close": 1.6, "volume": 11710.0}, {"date": "2023-06-29", "close": 1.6, "volume": 3991.0}, {"date": "2023-06-30", "close": 1.6, "volume": 5758.0}, {"date": "2023-07-03", "close": 1.58, "volume": 9674.0}, {"date": "2023-07-04", "close": 1.59, "volume": 6.0}, {"date": "2023-07-05", "close": 1.65, "volume": 15633.0}, {"date": "2023-07-06", "close": 1.665, "volume": 15.0}, {"date": "2023-07-07", "close": 1.74, "volume": 13468.0}, {"date": "2023-07-10", "close": 1.81, "volume": 22056.0}, {"date": "2023-07-11", "close": 1.815, "volume": 4754.0}, {"date": "2023-07-12", "close": 1.745, "volume": 1509.0}, {"date": "2023-07-13", "close": 1.775, "volume": 12705.0}, {"date": "2023-07-14", "close": 1.775, "volume": 500.0}, {"date": "2023-07-17", "close": 1.77, "volume": 411.0}, {"date": "2023-07-18", "close": 1.745, "volume": 5551.0}, {"date": "2023-07-19", "close": 1.7, "volume": 8042.0}, {"date": "2023-07-20", "close": 1.69, "volume": 3058.0}, {"date": "2023-07-21", "close": 1.685, "volume": 13215.0}, {"date": "2023-07-24", "close": 1.68, "volume": 3793.0}, {"date": "2023-07-25", "close": 1.66, "volume": 200.0}, {"date": "2023-07-26", "close": 1.675, "volume": 3812.0}, {"date": "2023-07-27", "close": 1.68, "volume": 14122.0}, {"date": "2023-07-28", "close": 1.67, "volume": 6518.0}, {"date": "2023-07-31", "close": 1.65, "volume": 11462.0}, {"date": "2023-08-01", "close": 1.65, "volume": 184.0}, {"date": "2023-08-04", "close": 1.64, "volume": 2050.0}, {"date": "2023-08-07", "close": 1.65, "volume": 5173.0}, {"date": "2023-08-08", "close": 1.65, "volume": 14800.0}, {"date": "2023-08-09", "close": 1.65, "volume": 12000.0}, {"date": "2023-08-10", "close": 1.65, "volume": 3600.0}, {"date": "2023-08-11", "close": 1.65, "volume": 2010.0}, {"date": "2023-08-14", "close": 1.65, "volume": 15448.0}, {"date": "2023-08-15", "close": 1.63, "volume": 34502.0}, {"date": "2023-08-16", "close": 1.65, "volume": 53000.0}, {"date": "2023-08-17", "close": 1.64, "volume": 9833.0}, {"date": "2023-08-18", "close": 1.58, "volume": 10603.0}, {"date": "2023-08-21", "close": 1.56, "volume": 10257.0}, {"date": "2023-08-22", "close": 1.47, "volume": 40426.0}, {"date": "2023-08-23", "close": 1.52, "volume": 36378.0}, {"date": "2023-08-24", "close": 1.48, "volume": 10417.0}, {"date": "2023-08-25", "close": 1.555, "volume": 2525.0}, {"date": "2023-08-28", "close": 1.645, "volume": 7184.0}, {"date": "2023-08-29", "close": 1.6, "volume": 4723.0}, {"date": "2023-08-30", "close": 1.565, "volume": 30118.0}, {"date": "2023-08-31", "close": 1.51, "volume": 160424.0}, {"date": "2023-09-01", "close": 1.53, "volume": 7908.0}, {"date": "2023-09-04", "close": 1.615, "volume": 19959.0}, {"date": "2023-09-05", "close": 1.58, "volume": 7575.0}, {"date": "2023-09-06", "close": 1.55, "volume": 12533.0}, {"date": "2023-09-07", "close": 1.545, "volume": 16832.0}, {"date": "2023-09-08", "close": 1.625, "volume": 8763.0}, {"date": "2023-09-11", "close": 1.6, "volume": 29732.0}, {"date": "2023-09-12", "close": 1.58, "volume": 15704.0}, {"date": "2023-09-13", "close": 1.57, "volume": 8895.0}, {"date": "2023-09-14", "close": 1.55, "volume": 1603.0}, {"date": "2023-09-18", "close": 1.535, "volume": 14748.0}, {"date": "2023-09-19", "close": 1.51, "volume": 26780.0}, {"date": "2023-09-20", "close": 1.455, "volume": 4036.0}, {"date": "2023-09-21", "close": 1.5, "volume": 10248.0}, {"date": "2023-09-22", "close": 1.51, "volume": 19990.0}, {"date": "2023-09-25", "close": 1.51, "volume": 7408.0}, {"date": "2023-09-26", "close": 1.51, "volume": 2000.0}, {"date": "2023-09-28", "close": 1.51, "volume": 928.0}, {"date": "2023-10-02", "close": 1.505, "volume": 4225.0}, {"date": "2023-10-03", "close": 1.52, "volume": 29487.0}, {"date": "2023-10-04", "close": 1.48, "volume": 4500.0}, {"date": "2023-10-05", "close": 1.535, "volume": 11068.0}, {"date": "2023-10-06", "close": 1.48, "volume": 5500.0}, {"date": "2023-10-10", "close": 1.48, "volume": 9481.0}, {"date": "2023-10-12", "close": 1.41, "volume": 12258.0}, {"date": "2023-10-13", "close": 1.42, "volume": 7612.0}, {"date": "2023-10-16", "close": 1.415, "volume": 2389.0}, {"date": "2023-10-17", "close": 1.435, "volume": 12058.0}, {"date": "2023-10-18", "close": 1.42, "volume": 28326.0}, {"date": "2023-10-19", "close": 1.44, "volume": 504.0}, {"date": "2023-10-20", "close": 1.415, "volume": 31934.0}, {"date": "2023-10-23", "close": 1.45, "volume": 8446.0}, {"date": "2023-10-24", "close": 1.45, "volume": 7508.0}, {"date": "2023-10-25", "close": 1.445, "volume": 20591.0}, {"date": "2023-10-26", "close": 1.455, "volume": 940.0}, {"date": "2023-10-30", "close": 1.45, "volume": 1921.0}, {"date": "2023-10-31", "close": 1.45, "volume": 1876.0}, {"date": "2023-11-01", "close": 1.45, "volume": 556.0}, {"date": "2023-11-02", "close": 1.4575, "volume": 750.0}, {"date": "2023-11-03", "close": 1.47, "volume": 30757.0}, {"date": "2023-11-06", "close": 1.49, "volume": 9600.0}, {"date": "2023-11-08", "close": 1.45, "volume": 8453.0}, {"date": "2023-11-09", "close": 1.5, "volume": 12502.0}, {"date": "2023-11-10", "close": 1.5, "volume": 3090.0}, {"date": "2023-11-15", "close": 1.5, "volume": 3118.0}, {"date": "2023-11-16", "close": 1.5, "volume": 1269.0}, {"date": "2023-11-20", "close": 1.51, "volume": 5505.0}, {"date": "2023-11-21", "close": 1.48, "volume": 45184.0}, {"date": "2023-11-22", "close": 1.47, "volume": 19020.0}, {"date": "2023-11-23", "close": 1.49, "volume": 5007.0}, {"date": "2023-11-24", "close": 1.49, "volume": 6450.0}, {"date": "2023-11-28", "close": 1.49, "volume": 20007.0}, {"date": "2023-11-30", "close": 1.48, "volume": 1678.0}, {"date": "2023-12-01", "close": 1.51, "volume": 7900.0}, {"date": "2023-12-04", "close": 1.485, "volume": 23189.0}, {"date": "2023-12-05", "close": 1.485, "volume": 6731.0}, {"date": "2023-12-06", "close": 1.485, "volume": 303.0}, {"date": "2023-12-07", "close": 1.5, "volume": 1735.0}, {"date": "2023-12-08", "close": 1.5, "volume": 16004.0}, {"date": "2023-12-11", "close": 1.5, "volume": 19205.0}, {"date": "2023-12-12", "close": 1.5, "volume": 31384.0}, {"date": "2023-12-13", "close": 1.52, "volume": 2447.0}, {"date": "2023-12-15", "close": 1.53, "volume": 9469.0}, {"date": "2023-12-18", "close": 1.535, "volume": 336.0}, {"date": "2023-12-19", "close": 1.53, "volume": 196.0}, {"date": "2023-12-20", "close": 1.495, "volume": 1020.0}, {"date": "2023-12-21", "close": 1.54, "volume": 7746.0}, {"date": "2023-12-22", "close": 1.43, "volume": 289016.0}, {"date": "2023-12-27", "close": 1.47, "volume": 6681.0}, {"date": "2023-12-28", "close": 1.46, "volume": 382.0}, {"date": "2023-12-29", "close": 1.495, "volume": 11265.0}, {"date": "2024-01-02", "close": 1.47, "volume": 6543.0}, {"date": "2024-01-03", "close": 1.515, "volume": 28025.0}, {"date": "2024-01-04", "close": 1.48, "volume": 7822.0}, {"date": "2024-01-05", "close": 1.495, "volume": 20030.0}, {"date": "2024-01-08", "close": 1.45, "volume": 30214.0}, {"date": "2024-01-09", "close": 1.52, "volume": 130367.0}, {"date": "2024-01-11", "close": 1.52, "volume": 13.0}, {"date": "2024-01-12", "close": 1.455, "volume": 6912.0}, {"date": "2024-01-15", "close": 1.47, "volume": 3500.0}, {"date": "2024-01-16", "close": 1.48, "volume": 10000.0}, {"date": "2024-01-17", "close": 1.48, "volume": 3702.0}, {"date": "2024-01-18", "close": 1.48, "volume": 650.0}, {"date": "2024-01-22", "close": 1.46, "volume": 21392.0}, {"date": "2024-01-23", "close": 1.46, "volume": 21.0}, {"date": "2024-01-24", "close": 1.48, "volume": 2003.0}, {"date": "2024-01-25", "close": 1.42, "volume": 27328.0}, {"date": "2024-01-29", "close": 1.48, "volume": 6375.0}, {"date": "2024-01-30", "close": 1.47, "volume": 11147.0}, {"date": "2024-01-31", "close": 1.455, "volume": 3643.0}, {"date": "2024-02-01", "close": 1.43, "volume": 15795.0}, {"date": "2024-02-02", "close": 1.505, "volume": 17598.0}, {"date": "2024-02-05", "close": 1.575, "volume": 3451.0}, {"date": "2024-02-06", "close": 1.58, "volume": 317.0}, {"date": "2024-02-07", "close": 1.575, "volume": 3353.0}, {"date": "2024-02-08", "close": 1.5, "volume": 726.0}, {"date": "2024-02-09", "close": 1.45, "volume": 7690.0}, {"date": "2024-02-13", "close": 1.53, "volume": 7012.0}, {"date": "2024-02-14", "close": 1.52, "volume": 22168.0}, {"date": "2024-02-15", "close": 1.48, "volume": 114708.0}, {"date": "2024-02-16", "close": 1.43, "volume": 84428.0}, {"date": "2024-02-20", "close": 1.48, "volume": 28180.0}, {"date": "2024-02-21", "close": 1.485, "volume": 2280.0}, {"date": "2024-02-22", "close": 1.485, "volume": 1892.0}, {"date": "2024-02-23", "close": 1.53, "volume": 271171.0}, {"date": "2024-02-26", "close": 1.52, "volume": 31986.0}, {"date": "2024-02-27", "close": 1.525, "volume": 17023.0}, {"date": "2024-02-28", "close": 1.565, "volume": 3294.0}, {"date": "2024-02-29", "close": 1.575, "volume": 2000.0}, {"date": "2024-03-01", "close": 1.575, "volume": 7797.0}, {"date": "2024-03-04", "close": 1.51, "volume": 5517.0}, {"date": "2024-03-06", "close": 1.555, "volume": 20048.0}, {"date": "2024-03-07", "close": 1.54, "volume": 2234.0}, {"date": "2024-03-08", "close": 1.54, "volume": 20217.0}, {"date": "2024-03-11", "close": 1.57, "volume": 26077.0}, {"date": "2024-03-12", "close": 1.6, "volume": 207994.0}, {"date": "2024-03-13", "close": 1.6, "volume": 11918.0}, {"date": "2024-03-14", "close": 1.595, "volume": 28951.0}, {"date": "2024-03-15", "close": 1.58, "volume": 10717.0}, {"date": "2024-03-18", "close": 1.585, "volume": 100276.0}, {"date": "2024-03-19", "close": 1.6, "volume": 69428.0}, {"date": "2024-03-20", "close": 1.58, "volume": 609.0}, {"date": "2024-03-21", "close": 1.58, "volume": 1.0}, {"date": "2024-03-22", "close": 1.51, "volume": 9082.0}, {"date": "2024-03-25", "close": 1.51, "volume": 5011.0}, {"date": "2024-03-26", "close": 1.465, "volume": 14028.0}, {"date": "2024-03-27", "close": 1.465, "volume": 1311.0}, {"date": "2024-03-28", "close": 1.545, "volume": 16170.0}, {"date": "2024-04-02", "close": 1.53, "volume": 5295.0}, {"date": "2024-04-04", "close": 1.53, "volume": 30991.0}, {"date": "2024-04-05", "close": 1.555, "volume": 30687.0}, {"date": "2024-04-08", "close": 1.54, "volume": 38042.0}, {"date": "2024-04-09", "close": 1.54, "volume": 14745.0}, {"date": "2024-04-10", "close": 1.545, "volume": 11147.0}, {"date": "2024-04-11", "close": 1.495, "volume": 61875.0}, {"date": "2024-04-12", "close": 1.575, "volume": 28175.0}, {"date": "2024-04-15", "close": 1.51, "volume": 2213.0}, {"date": "2024-04-16", "close": 1.545, "volume": 5092.0}, {"date": "2024-04-17", "close": 1.545, "volume": 328.0}, {"date": "2024-04-18", "close": 1.57, "volume": 44838.0}, {"date": "2024-04-19", "close": 1.47, "volume": 109614.0}, {"date": "2024-04-22", "close": 1.46, "volume": 18740.0}, {"date": "2024-04-23", "close": 1.4, "volume": 58712.0}, {"date": "2024-04-24", "close": 1.4, "volume": 11291.0}, {"date": "2024-04-26", "close": 1.385, "volume": 26406.0}, {"date": "2024-04-29", "close": 1.385, "volume": 43446.0}, {"date": "2024-04-30", "close": 1.41, "volume": 6854.0}, {"date": "2024-05-01", "close": 1.375, "volume": 7919.0}, {"date": "2024-05-03", "close": 1.405, "volume": 1251.0}, {"date": "2024-05-07", "close": 1.44, "volume": 14024.0}, {"date": "2024-05-08", "close": 1.42, "volume": 11870.0}, {"date": "2024-05-10", "close": 1.405, "volume": 6150.0}, {"date": "2024-05-13", "close": 1.4, "volume": 25545.0}, {"date": "2024-05-14", "close": 1.44, "volume": 14162.0}, {"date": "2024-05-15", "close": 1.43, "volume": 9774.0}, {"date": "2024-05-16", "close": 1.4325, "volume": 3504.0}, {"date": "2024-05-17", "close": 1.41, "volume": 1095953.0}, {"date": "2024-05-20", "close": 1.4, "volume": 7881.0}, {"date": "2024-05-21", "close": 1.39, "volume": 25159.0}, {"date": "2024-05-22", "close": 1.385, "volume": 49089.0}, {"date": "2024-05-23", "close": 1.39, "volume": 5907.0}, {"date": "2024-05-24", "close": 1.425, "volume": 24337.0}, {"date": "2024-05-27", "close": 1.4275, "volume": 11792.0}, {"date": "2024-05-28", "close": 1.42, "volume": 20593.0}, {"date": "2024-05-29", "close": 1.425, "volume": 2.0}, {"date": "2024-05-30", "close": 1.425, "volume": 655.0}, {"date": "2024-05-31", "close": 1.43, "volume": 62.0}, {"date": "2024-06-03", "close": 1.385, "volume": 19659.0}, {"date": "2024-06-04", "close": 1.415, "volume": 64792.0}, {"date": "2024-06-05", "close": 1.415, "volume": 347845.0}, {"date": "2024-06-06", "close": 1.405, "volume": 152508.0}, {"date": "2024-06-07", "close": 1.4, "volume": 10076.0}, {"date": "2024-06-11", "close": 1.4, "volume": 7094.0}, {"date": "2024-06-12", "close": 1.355, "volume": 12967.0}, {"date": "2024-06-13", "close": 1.33, "volume": 11239.0}, {"date": "2024-06-17", "close": 1.32, "volume": 40858.0}, {"date": "2024-06-18", "close": 1.31, "volume": 50579.0}, {"date": "2024-06-19", "close": 1.31, "volume": 114971.0}, {"date": "2024-06-20", "close": 1.31, "volume": 15560.0}, {"date": "2024-06-24", "close": 1.38, "volume": 8131.0}, {"date": "2024-06-25", "close": 1.37, "volume": 12524.0}, {"date": "2024-06-26", "close": 1.42, "volume": 6754.0}, {"date": "2024-06-27", "close": 1.42, "volume": 72548.0}, {"date": "2024-06-28", "close": 1.36, "volume": 10378.0}, {"date": "2024-07-01", "close": 1.365, "volume": 3.0}, {"date": "2024-07-03", "close": 1.36, "volume": 8299.0}, {"date": "2024-07-04", "close": 1.36, "volume": 9000.0}, {"date": "2024-07-05", "close": 1.34, "volume": 7524.0}, {"date": "2024-07-08", "close": 1.365, "volume": 12404.0}, {"date": "2024-07-09", "close": 1.355, "volume": 15724.0}, {"date": "2024-07-10", "close": 1.365, "volume": 33734.0}, {"date": "2024-07-11", "close": 1.365, "volume": 7913.0}, {"date": "2024-07-15", "close": 1.405, "volume": 21168.0}, {"date": "2024-07-16", "close": 1.4, "volume": 25548.0}, {"date": "2024-07-17", "close": 1.525, "volume": 50838.0}, {"date": "2024-07-18", "close": 1.56, "volume": 27322.0}, {"date": "2024-07-19", "close": 1.65, "volume": 81831.0}, {"date": "2024-07-22", "close": 1.67, "volume": 1148750.0}, {"date": "2024-07-23", "close": 1.705, "volume": 9573.0}, {"date": "2024-07-24", "close": 1.65, "volume": 101129.0}, {"date": "2024-07-25", "close": 1.64, "volume": 2625.0}, {"date": "2024-07-26", "close": 1.7, "volume": 748.0}, {"date": "2024-07-29", "close": 1.705, "volume": 3995.0}, {"date": "2024-07-30", "close": 1.65, "volume": 42541.0}, {"date": "2024-07-31", "close": 1.705, "volume": 11973.0}, {"date": "2024-08-01", "close": 1.71, "volume": 7155.0}, {"date": "2024-08-02", "close": 1.69, "volume": 5773.0}, {"date": "2024-08-05", "close": 1.65, "volume": 15507.0}, {"date": "2024-08-06", "close": 1.64, "volume": 7144.0}, {"date": "2024-08-07", "close": 1.64, "volume": 26085.0}, {"date": "2024-08-08", "close": 1.68, "volume": 9151.0}, {"date": "2024-08-09", "close": 1.68, "volume": 2618.0}, {"date": "2024-08-12", "close": 1.71, "volume": 16520.0}, {"date": "2024-08-13", "close": 1.715, "volume": 17373.0}, {"date": "2024-08-14", "close": 1.705, "volume": 65951.0}, {"date": "2024-08-15", "close": 1.75, "volume": 45619.0}, {"date": "2024-08-16", "close": 1.785, "volume": 14599.0}, {"date": "2024-08-19", "close": 1.78, "volume": 21748.0}, {"date": "2024-08-20", "close": 1.78, "volume": 38819.0}, {"date": "2024-08-21", "close": 1.775, "volume": 7628.0}, {"date": "2024-08-22", "close": 1.77, "volume": 19188.0}, {"date": "2024-08-23", "close": 1.76, "volume": 26213.0}, {"date": "2024-08-26", "close": 1.78, "volume": 16811.0}, {"date": "2024-08-27", "close": 1.775, "volume": 329.0}, {"date": "2024-08-28", "close": 1.84, "volume": 45713.0}, {"date": "2024-08-29", "close": 1.8, "volume": 6199.0}, {"date": "2024-08-30", "close": 1.82, "volume": 48587.0}, {"date": "2024-09-02", "close": 1.805, "volume": 1733.0}, {"date": "2024-09-03", "close": 1.785, "volume": 34638.0}, {"date": "2024-09-04", "close": 1.815, "volume": 44667.0}, {"date": "2024-09-05", "close": 1.785, "volume": 48368.0}, {"date": "2024-09-09", "close": 1.785, "volume": 10673.0}, {"date": "2024-09-10", "close": 1.77, "volume": 14743.0}, {"date": "2024-09-11", "close": 1.72, "volume": 9124.0}, {"date": "2024-09-12", "close": 1.72, "volume": 532.0}, {"date": "2024-09-13", "close": 1.74, "volume": 12353.0}, {"date": "2024-09-16", "close": 1.73, "volume": 30986.0}, {"date": "2024-09-17", "close": 1.715, "volume": 2768.0}, {"date": "2024-09-19", "close": 1.6, "volume": 57499.0}, {"date": "2024-09-20", "close": 1.71, "volume": 34894.0}, {"date": "2024-09-23", "close": 1.71, "volume": 9783.0}, {"date": "2024-09-25", "close": 1.745, "volume": 2695.0}, {"date": "2024-09-26", "close": 1.77, "volume": 14088.0}, {"date": "2024-09-27", "close": 1.75, "volume": 500.0}, {"date": "2024-09-30", "close": 1.77, "volume": 917.0}, {"date": "2024-10-01", "close": 1.84, "volume": 18464.0}, {"date": "2024-10-02", "close": 1.855, "volume": 42155.0}, {"date": "2024-10-03", "close": 1.855, "volume": 3211.0}, {"date": "2024-10-04", "close": 1.875, "volume": 37005.0}, {"date": "2024-10-07", "close": 1.95, "volume": 114032.0}, {"date": "2024-10-08", "close": 1.975, "volume": 40107.0}, {"date": "2024-10-09", "close": 1.93, "volume": 61276.0}, {"date": "2024-10-10", "close": 1.955, "volume": 112186.0}, {"date": "2024-10-11", "close": 1.93, "volume": 17507.0}, {"date": "2024-10-14", "close": 1.925, "volume": 8504.0}, {"date": "2024-10-15", "close": 1.925, "volume": 11047.0}, {"date": "2024-10-16", "close": 1.925, "volume": 10942.0}, {"date": "2024-10-17", "close": 1.92, "volume": 7563.0}, {"date": "2024-10-18", "close": 1.915, "volume": 3716.0}, {"date": "2024-10-21", "close": 1.9, "volume": 1930.0}, {"date": "2024-10-23", "close": 1.9, "volume": 4382.0}, {"date": "2024-10-25", "close": 1.875, "volume": 170.0}, {"date": "2024-10-28", "close": 1.86, "volume": 2506.0}, {"date": "2024-10-29", "close": 1.87, "volume": 4211.0}, {"date": "2024-10-30", "close": 1.91, "volume": 47146.0}, {"date": "2024-10-31", "close": 1.87, "volume": 17589.0}, {"date": "2024-11-01", "close": 1.89, "volume": 8351.0}, {"date": "2024-11-04", "close": 1.885, "volume": 12868.0}, {"date": "2024-11-05", "close": 1.9, "volume": 370.0}, {"date": "2024-11-06", "close": 1.885, "volume": 12517.0}, {"date": "2024-11-07", "close": 1.86, "volume": 1824.0}, {"date": "2024-11-08", "close": 1.91, "volume": 12898.0}, {"date": "2024-11-11", "close": 1.91, "volume": 30514.0}, {"date": "2024-11-12", "close": 1.97, "volume": 13441.0}, {"date": "2024-11-13", "close": 1.955, "volume": 1550.0}, {"date": "2024-11-14", "close": 1.98, "volume": 56305.0}, {"date": "2024-11-15", "close": 1.98, "volume": 10000.0}, {"date": "2024-11-18", "close": 1.91, "volume": 42500.0}, {"date": "2024-11-19", "close": 1.895, "volume": 8957.0}, {"date": "2024-11-20", "close": 1.895, "volume": 26.0}, {"date": "2024-11-21", "close": 1.895, "volume": 6.0}, {"date": "2024-11-22", "close": 1.93, "volume": 8446.0}, {"date": "2024-11-25", "close": 1.87, "volume": 12710.0}, {"date": "2024-11-26", "close": 1.86, "volume": 2826.0}, {"date": "2024-11-27", "close": 1.9, "volume": 2551.0}, {"date": "2024-11-28", "close": 1.88, "volume": 29769.0}, {"date": "2024-11-29", "close": 1.88, "volume": 14741.0}, {"date": "2024-12-02", "close": 1.95, "volume": 745.0}, {"date": "2024-12-03", "close": 1.96, "volume": 12317.0}, {"date": "2024-12-04", "close": 1.905, "volume": 15090.0}, {"date": "2024-12-05", "close": 1.905, "volume": 15238.0}, {"date": "2024-12-06", "close": 1.905, "volume": 1.0}, {"date": "2024-12-09", "close": 1.895, "volume": 24260.0}, {"date": "2024-12-10", "close": 1.9, "volume": 277.0}, {"date": "2024-12-11", "close": 1.89, "volume": 27527.0}, {"date": "2024-12-12", "close": 1.95, "volume": 1001.0}, {"date": "2024-12-13", "close": 1.945, "volume": 3.0}, {"date": "2024-12-16", "close": 1.94, "volume": 418.0}, {"date": "2024-12-17", "close": 1.89, "volume": 2346.0}, {"date": "2024-12-18", "close": 1.89, "volume": 18977.0}, {"date": "2024-12-19", "close": 1.875, "volume": 31601.0}, {"date": "2024-12-20", "close": 1.8, "volume": 74725.0}, {"date": "2024-12-23", "close": 1.8, "volume": 501.0}, {"date": "2024-12-30", "close": 1.85, "volume": 17782.0}, {"date": "2025-01-02", "close": 1.83, "volume": 11998.0}, {"date": "2025-01-06", "close": 1.845, "volume": 3259.0}, {"date": "2025-01-07", "close": 1.86, "volume": 16146.0}, {"date": "2025-01-08", "close": 1.86, "volume": 10093.0}, {"date": "2025-01-09", "close": 1.87, "volume": 16846.0}, {"date": "2025-01-10", "close": 1.9, "volume": 2947.0}, {"date": "2025-01-13", "close": 1.8825, "volume": 2641.0}, {"date": "2025-01-14", "close": 1.895, "volume": 28508.0}, {"date": "2025-01-15", "close": 1.89, "volume": 19537.0}, {"date": "2025-01-16", "close": 1.855, "volume": 29850.0}, {"date": "2025-01-20", "close": 1.855, "volume": 6580.0}, {"date": "2025-01-21", "close": 1.9, "volume": 6178.0}, {"date": "2025-01-23", "close": 1.85, "volume": 3969.0}, {"date": "2025-01-24", "close": 1.85, "volume": 30216.0}, {"date": "2025-01-28", "close": 1.86, "volume": 119.0}, {"date": "2025-01-29", "close": 1.88, "volume": 660.0}, {"date": "2025-01-30", "close": 1.865, "volume": 600.0}, {"date": "2025-01-31", "close": 1.87, "volume": 8429.0}, {"date": "2025-02-03", "close": 1.9, "volume": 37717.0}, {"date": "2025-02-04", "close": 1.875, "volume": 11817.0}, {"date": "2025-02-05", "close": 1.865, "volume": 4095.0}, {"date": "2025-02-06", "close": 1.85, "volume": 31403.0}, {"date": "2025-02-07", "close": 1.85, "volume": 23016.0}, {"date": "2025-02-10", "close": 1.85, "volume": 62827.0}, {"date": "2025-02-12", "close": 1.85, "volume": 4859.0}, {"date": "2025-02-13", "close": 1.865, "volume": 13156.0}, {"date": "2025-02-14", "close": 1.87, "volume": 18356.0}, {"date": "2025-02-17", "close": 1.86, "volume": 19637.0}, {"date": "2025-02-18", "close": 1.86, "volume": 23891.0}, {"date": "2025-02-19", "close": 1.86, "volume": 1.0}, {"date": "2025-02-20", "close": 1.86, "volume": 3.0}, {"date": "2025-02-21", "close": 1.86, "volume": 8684.0}, {"date": "2025-02-24", "close": 1.855, "volume": 3867.0}, {"date": "2025-02-25", "close": 1.85, "volume": 2395.0}, {"date": "2025-02-26", "close": 1.85, "volume": 583.0}, {"date": "2025-02-27", "close": 1.825, "volume": 9032.0}, {"date": "2025-02-28", "close": 1.81, "volume": 2762.0}, {"date": "2025-03-03", "close": 1.75, "volume": 24670.0}, {"date": "2025-03-04", "close": 1.73, "volume": 7296.0}, {"date": "2025-03-05", "close": 1.755, "volume": 18250.0}, {"date": "2025-03-06", "close": 1.76, "volume": 1640.0}, {"date": "2025-03-07", "close": 1.74, "volume": 30740.0}, {"date": "2025-03-10", "close": 1.725, "volume": 39208.0}, {"date": "2025-03-11", "close": 1.68, "volume": 14054.0}, {"date": "2025-03-12", "close": 1.62, "volume": 71730.0}, {"date": "2025-03-13", "close": 1.62, "volume": 19476.0}, {"date": "2025-03-14", "close": 1.62, "volume": 34394.0}, {"date": "2025-03-17", "close": 1.615, "volume": 156650.0}, {"date": "2025-03-18", "close": 1.69, "volume": 61496.0}, {"date": "2025-03-19", "close": 1.645, "volume": 24828.0}, {"date": "2025-03-20", "close": 1.64, "volume": 1077.0}, {"date": "2025-03-21", "close": 1.61, "volume": 660.0}, {"date": "2025-03-24", "close": 1.635, "volume": 1410.0}, {"date": "2025-03-25", "close": 1.675, "volume": 133.0}, {"date": "2025-03-26", "close": 1.6, "volume": 44474.0}, {"date": "2025-03-27", "close": 1.63, "volume": 70.0}, {"date": "2025-03-28", "close": 1.65, "volume": 34084.0}, {"date": "2025-03-31", "close": 1.61, "volume": 37215.0}, {"date": "2025-04-01", "close": 1.585, "volume": 52916.0}, {"date": "2025-04-02", "close": 1.615, "volume": 6100.0}, {"date": "2025-04-03", "close": 1.545, "volume": 23227.0}, {"date": "2025-04-04", "close": 1.55, "volume": 16521.0}, {"date": "2025-04-07", "close": 1.535, "volume": 30471.0}, {"date": "2025-04-08", "close": 1.575, "volume": 16977.0}, {"date": "2025-04-09", "close": 1.57, "volume": 5188.0}, {"date": "2025-04-10", "close": 1.57, "volume": 34307.0}, {"date": "2025-04-11", "close": 1.555, "volume": 37272.0}, {"date": "2025-04-14", "close": 1.565, "volume": 1926.0}, {"date": "2025-04-15", "close": 1.55, "volume": 25772.0}, {"date": "2025-04-16", "close": 1.55, "volume": 1767.0}, {"date": "2025-04-17", "close": 1.57, "volume": 480.0}, {"date": "2025-04-22", "close": 1.66, "volume": 150386.0}, {"date": "2025-04-23", "close": 1.6, "volume": 152.0}, {"date": "2025-04-24", "close": 1.685, "volume": 5442.0}, {"date": "2025-04-28", "close": 1.63, "volume": 17517.0}, {"date": "2025-04-29", "close": 1.66, "volume": 13265.0}, {"date": "2025-04-30", "close": 1.695, "volume": 30338.0}, {"date": "2025-05-01", "close": 1.715, "volume": 707.0}, {"date": "2025-05-02", "close": 1.695, "volume": 6569.0}, {"date": "2025-05-05", "close": 1.75, "volume": 27773.0}, {"date": "2025-05-06", "close": 1.74, "volume": 2100.0}, {"date": "2025-05-07", "close": 1.7, "volume": 1336.0}, {"date": "2025-05-08", "close": 1.72, "volume": 86.0}, {"date": "2025-05-09", "close": 1.74, "volume": 20007.0}, {"date": "2025-05-12", "close": 1.75, "volume": 28109.0}, {"date": "2025-05-13", "close": 1.78, "volume": 1401.0}, {"date": "2025-05-14", "close": 1.79, "volume": 7579.0}, {"date": "2025-05-15", "close": 1.83, "volume": 2457.0}, {"date": "2025-05-16", "close": 1.78, "volume": 1140.0}, {"date": "2025-05-19", "close": 1.815, "volume": 243.0}, {"date": "2025-05-20", "close": 1.83, "volume": 4020.0}, {"date": "2025-05-21", "close": 1.8, "volume": 5184.0}, {"date": "2025-05-22", "close": 1.8, "volume": 9490.0}, {"date": "2025-05-23", "close": 1.78, "volume": 7036.0}, {"date": "2025-05-26", "close": 1.835, "volume": 10192.0}, {"date": "2025-05-27", "close": 1.835, "volume": 6045.0}, {"date": "2025-05-28", "close": 1.835, "volume": 7591.0}, {"date": "2025-05-29", "close": 1.85, "volume": 8612.0}, {"date": "2025-05-30", "close": 1.85, "volume": 61.0}, {"date": "2025-06-02", "close": 1.87, "volume": 8917.0}, {"date": "2025-06-03", "close": 1.85, "volume": 16962.0}, {"date": "2025-06-04", "close": 1.83, "volume": 9531.0}, {"date": "2025-06-05", "close": 1.845, "volume": 9671.0}, {"date": "2025-06-06", "close": 1.815, "volume": 3193.0}, {"date": "2025-06-10", "close": 1.8, "volume": 3072.0}, {"date": "2025-06-12", "close": 1.79, "volume": 4533.0}, {"date": "2025-06-13", "close": 1.76, "volume": 7286.0}, {"date": "2025-06-16", "close": 1.76, "volume": 12195.0}, {"date": "2025-06-17", "close": 1.76, "volume": 12627.0}, {"date": "2025-06-18", "close": 1.76, "volume": 21003.0}, {"date": "2025-06-19", "close": 1.735, "volume": 26421.0}, {"date": "2025-06-20", "close": 1.84, "volume": 9712.0}, {"date": "2025-06-23", "close": 1.84, "volume": 4754.0}, {"date": "2025-06-24", "close": 1.745, "volume": 1655.0}, {"date": "2025-06-25", "close": 1.75, "volume": 4158.0}, {"date": "2025-06-26", "close": 1.755, "volume": 5.0}, {"date": "2025-06-27", "close": 1.775, "volume": 8445.0}, {"date": "2025-06-30", "close": 1.75, "volume": 4875.0}, {"date": "2025-07-01", "close": 1.755, "volume": 617.0}, {"date": "2025-07-03", "close": 1.8, "volume": 2739.0}, {"date": "2025-07-04", "close": 1.8, "volume": 6172.0}, {"date": "2025-07-07", "close": 1.8, "volume": 6081.0}, {"date": "2025-07-08", "close": 1.79, "volume": 11014.0}, {"date": "2025-07-09", "close": 1.795, "volume": 8532.0}, {"date": "2025-07-10", "close": 1.8, "volume": 379.0}, {"date": "2025-07-11", "close": 1.835, "volume": 13217.0}, {"date": "2025-07-14", "close": 1.84, "volume": 7445.0}, {"date": "2025-07-16", "close": 1.85, "volume": 5569.0}, {"date": "2025-07-17", "close": 1.895, "volume": 17284.0}, {"date": "2025-07-18", "close": 1.9, "volume": 15000.0}, {"date": "2025-07-21", "close": 1.9, "volume": 10745.0}, {"date": "2025-07-22", "close": 1.91, "volume": 3228.0}, {"date": "2025-07-23", "close": 1.915, "volume": 13308.0}, {"date": "2025-07-24", "close": 1.92, "volume": 34519.0}, {"date": "2025-07-25", "close": 1.86, "volume": 71078.0}, {"date": "2025-07-28", "close": 1.86, "volume": 30473.0}, {"date": "2025-07-29", "close": 1.84, "volume": 17792.0}, {"date": "2025-07-30", "close": 1.86, "volume": 4947.0}, {"date": "2025-07-31", "close": 1.86, "volume": 4420.0}, {"date": "2025-08-01", "close": 1.855, "volume": 25828.0}, {"date": "2025-08-04", "close": 1.835, "volume": 134.0}, {"date": "2025-08-05", "close": 1.85, "volume": 6466.0}, {"date": "2025-08-06", "close": 1.85, "volume": 10106.0}, {"date": "2025-08-07", "close": 1.825, "volume": 26099.0}, {"date": "2025-08-08", "close": 1.825, "volume": 590.0}, {"date": "2025-08-11", "close": 1.81, "volume": 2661.0}, {"date": "2025-08-12", "close": 1.82, "volume": 7186.0}, {"date": "2025-08-13", "close": 1.79, "volume": 3664.0}, {"date": "2025-08-14", "close": 1.795, "volume": 6.0}, {"date": "2025-08-15", "close": 1.82, "volume": 9268.0}, {"date": "2025-08-18", "close": 1.855, "volume": 1695.0}, {"date": "2025-08-19", "close": 1.85, "volume": 407.0}, {"date": "2025-08-20", "close": 1.86, "volume": 125.0}, {"date": "2025-08-21", "close": 1.86, "volume": 1851.0}, {"date": "2025-08-22", "close": 1.855, "volume": 1.0}, {"date": "2025-08-25", "close": 1.86, "volume": 5345.0}, {"date": "2025-08-26", "close": 1.8625, "volume": 4963.0}, {"date": "2025-08-27", "close": 1.865, "volume": 498.0}, {"date": "2025-08-28", "close": 1.865, "volume": 11093.0}, {"date": "2025-08-29", "close": 1.86, "volume": 117154.0}, {"date": "2025-09-01", "close": 1.86, "volume": 48738.0}, {"date": "2025-09-02", "close": 1.855, "volume": 151980.0}, {"date": "2025-09-03", "close": 1.86, "volume": 35178.0}, {"date": "2025-09-04", "close": 1.85, "volume": 35627.0}, {"date": "2025-09-05", "close": 1.9, "volume": 65506.0}, {"date": "2025-09-08", "close": 1.895, "volume": 5195.0}, {"date": "2025-09-09", "close": 1.88, "volume": 105839.0}, {"date": "2025-09-10", "close": 1.88, "volume": 40849.0}, {"date": "2025-09-11", "close": 1.885, "volume": 3140.0}, {"date": "2025-09-12", "close": 1.8675, "volume": 38208.0}, {"date": "2025-09-15", "close": 1.85, "volume": 3829.0}, {"date": "2025-09-16", "close": 1.835, "volume": 13615.0}, {"date": "2025-09-17", "close": 1.89, "volume": 13144.0}, {"date": "2025-09-18", "close": 1.855, "volume": 35405.0}, {"date": "2025-09-19", "close": 1.88, "volume": 21794.0}, {"date": "2025-09-22", "close": 1.855, "volume": 21424.0}, {"date": "2025-09-23", "close": 1.86, "volume": 6241.0}, {"date": "2025-09-24", "close": 1.875, "volume": 1211.0}, {"date": "2025-09-25", "close": 1.855, "volume": 19722.0}, {"date": "2025-09-26", "close": 1.865, "volume": 468.0}, {"date": "2025-09-29", "close": 1.865, "volume": 7147.0}, {"date": "2025-09-30", "close": 1.85, "volume": 39461.0}, {"date": "2025-10-01", "close": 1.88, "volume": 10795.0}, {"date": "2025-10-02", "close": 1.89, "volume": 7952.0}, {"date": "2025-10-03", "close": 1.865, "volume": 80068.0}, {"date": "2025-10-06", "close": 1.85, "volume": 572.0}, {"date": "2025-10-07", "close": 1.85, "volume": 1552.0}, {"date": "2025-10-08", "close": 1.85, "volume": 620.0}, {"date": "2025-10-09", "close": 1.88, "volume": 804.0}, {"date": "2025-10-10", "close": 1.85, "volume": 2076.0}, {"date": "2025-10-13", "close": 1.855, "volume": 9296.0}, {"date": "2025-10-14", "close": 1.835, "volume": 12129.0}, {"date": "2025-10-15", "close": 1.825, "volume": 12292.0}, {"date": "2025-10-16", "close": 1.85, "volume": 7780.0}, {"date": "2025-10-17", "close": 1.85, "volume": 31618.0}, {"date": "2025-10-20", "close": 1.8225, "volume": 22486.0}, {"date": "2025-10-21", "close": 1.845, "volume": 11050.0}, {"date": "2025-10-22", "close": 1.86, "volume": 26120.0}, {"date": "2025-10-23", "close": 1.86, "volume": 2786.0}, {"date": "2025-10-27", "close": 1.88, "volume": 104239.0}, {"date": "2025-10-28", "close": 1.845, "volume": 13480.0}, {"date": "2025-10-29", "close": 1.855, "volume": 4196.0}, {"date": "2025-10-30", "close": 1.855, "volume": 8336.0}, {"date": "2025-10-31", "close": 1.87, "volume": 1128.0}, {"date": "2025-11-03", "close": 1.875, "volume": 4935.0}, {"date": "2025-11-04", "close": 1.87, "volume": 40.0}, {"date": "2025-11-05", "close": 1.86, "volume": 714.0}, {"date": "2025-11-06", "close": 1.85, "volume": 8848.0}, {"date": "2025-11-07", "close": 1.875, "volume": 3681.0}, {"date": "2025-11-10", "close": 1.95, "volume": 86120.0}, {"date": "2025-11-11", "close": 1.965, "volume": 102.0}, {"date": "2025-11-12", "close": 1.92, "volume": 1809.0}, {"date": "2025-11-13", "close": 1.95, "volume": 11685.0}, {"date": "2025-11-14", "close": 2.01, "volume": 37877.0}, {"date": "2025-11-17", "close": 2.0, "volume": 22568.0}, {"date": "2025-11-18", "close": 1.91, "volume": 3085.0}, {"date": "2025-11-19", "close": 1.945, "volume": 7190.0}, {"date": "2025-11-20", "close": 1.905, "volume": 24183.0}, {"date": "2025-11-21", "close": 1.93, "volume": 6962.0}, {"date": "2025-11-24", "close": 1.915, "volume": 37602.0}, {"date": "2025-11-25", "close": 1.92, "volume": 17915.0}, {"date": "2025-11-26", "close": 1.97, "volume": 19404.0}, {"date": "2025-11-27", "close": 1.94, "volume": 20000.0}, {"date": "2025-11-28", "close": 1.96, "volume": 10175.0}, {"date": "2025-12-01", "close": 1.935, "volume": 5657.0}, {"date": "2025-12-02", "close": 1.93, "volume": 54534.0}, {"date": "2025-12-03", "close": 1.925, "volume": 4594.0}, {"date": "2025-12-04", "close": 1.915, "volume": 24887.0}, {"date": "2025-12-05", "close": 1.91, "volume": 3751.0}, {"date": "2025-12-08", "close": 1.925, "volume": 11166.0}, {"date": "2025-12-09", "close": 1.88, "volume": 19742.0}, {"date": "2025-12-10", "close": 1.91, "volume": 22994.0}, {"date": "2025-12-11", "close": 1.905, "volume": 58127.0}, {"date": "2025-12-12", "close": 1.905, "volume": 21409.0}, {"date": "2025-12-15", "close": 1.9, "volume": 1204.0}, {"date": "2025-12-16", "close": 2.21, "volume": 134819.0}, {"date": "2025-12-17", "close": 2.28, "volume": 76860.0}, {"date": "2025-12-18", "close": 2.26, "volume": 36089.0}, {"date": "2025-12-19", "close": 2.25, "volume": 87978.0}, {"date": "2025-12-22", "close": 2.23, "volume": 12729.0}, {"date": "2025-12-23", "close": 2.28, "volume": 17431.0}, {"date": "2025-12-24", "close": 2.26, "volume": 6867.0}, {"date": "2025-12-29", "close": 2.25, "volume": 7913.0}, {"date": "2025-12-30", "close": 2.24, "volume": 57238.0}, {"date": "2025-12-31", "close": 2.27, "volume": 4490.0}, {"date": "2026-01-02", "close": 2.28, "volume": 5970.0}, {"date": "2026-01-05", "close": 2.34, "volume": 96666.0}, {"date": "2026-01-06", "close": 2.4, "volume": 22574.0}, {"date": "2026-01-07", "close": 2.34, "volume": 7998.0}, {"date": "2026-01-08", "close": 2.38, "volume": 10361.0}, {"date": "2026-01-09", "close": 2.37, "volume": 6235.0}, {"date": "2026-01-12", "close": 2.39, "volume": 11333.0}, {"date": "2026-01-13", "close": 2.32, "volume": 14857.0}, {"date": "2026-01-14", "close": 2.29, "volume": 23337.0}, {"date": "2026-01-15", "close": 2.29, "volume": 34237.0}, {"date": "2026-01-16", "close": 2.37, "volume": 2095.0}, {"date": "2026-01-19", "close": 2.33, "volume": 2977.0}, {"date": "2026-01-20", "close": 2.36, "volume": 11254.0}, {"date": "2026-01-21", "close": 2.34, "volume": 17962.0}, {"date": "2026-01-22", "close": 2.33, "volume": 21728.0}, {"date": "2026-01-23", "close": 2.29, "volume": 31745.0}, {"date": "2026-01-27", "close": 2.33, "volume": 21713.0}, {"date": "2026-01-28", "close": 2.34, "volume": 4945.0}, {"date": "2026-01-29", "close": 2.33, "volume": 875.0}, {"date": "2026-01-30", "close": 2.3, "volume": 7335.0}, {"date": "2026-02-02", "close": 2.34, "volume": 19750.0}, {"date": "2026-02-03", "close": 2.34, "volume": 1190.0}, {"date": "2026-02-04", "close": 2.34, "volume": 10610.0}, {"date": "2026-02-05", "close": 2.4, "volume": 13202.0}, {"date": "2026-02-06", "close": 2.37, "volume": 108455.0}, {"date": "2026-02-09", "close": 2.295, "volume": 18311.0}, {"date": "2026-02-10", "close": 2.29, "volume": 38873.0}, {"date": "2026-02-11", "close": 2.25, "volume": 38201.0}, {"date": "2026-02-12", "close": 2.25, "volume": 5626.0}, {"date": "2026-02-13", "close": 2.23, "volume": 14835.0}, {"date": "2026-02-16", "close": 2.27, "volume": 22719.0}, {"date": "2026-02-17", "close": 2.28, "volume": 82880.0}, {"date": "2026-02-18", "close": 2.24, "volume": 69436.0}, {"date": "2026-02-19", "close": 2.27, "volume": 35236.0}, {"date": "2026-02-20", "close": 2.28, "volume": 26237.0}, {"date": "2026-02-23", "close": 2.28, "volume": 18813.0}, {"date": "2026-02-24", "close": 2.25, "volume": 3585.0}, {"date": "2026-02-25", "close": 2.25, "volume": 25791.0}, {"date": "2026-02-26", "close": 2.26, "volume": 136832.0}, {"date": "2026-02-27", "close": 2.25, "volume": 52405.0}, {"date": "2026-03-02", "close": 2.23, "volume": 43813.0}, {"date": "2026-03-03", "close": 2.23, "volume": 43094.0}, {"date": "2026-03-04", "close": 2.19, "volume": 58620.0}, {"date": "2026-03-05", "close": 2.22, "volume": 6729.0}, {"date": "2026-03-06", "close": 2.24, "volume": 36506.0}, {"date": "2026-03-09", "close": 2.23, "volume": 19473.0}, {"date": "2026-03-10", "close": 2.19, "volume": 12731.0}, {"date": "2026-03-11", "close": 2.23, "volume": 12498.0}, {"date": "2026-03-12", "close": 2.23, "volume": 42819.0}, {"date": "2026-03-13", "close": 2.22, "volume": 7230.0}, {"date": "2026-03-16", "close": 2.13, "volume": 107268.0}, {"date": "2026-03-17", "close": 2.08, "volume": 39367.0}, {"date": "2026-03-18", "close": 1.995, "volume": 23413.0}, {"date": "2026-03-19", "close": 1.9, "volume": 54354.0}, {"date": "2026-03-20", "close": 1.875, "volume": 18353.0}, {"date": "2026-03-23", "close": 1.75, "volume": 42769.0}, {"date": "2026-03-24", "close": 1.805, "volume": 21436.0}, {"date": "2026-03-25", "close": 1.825, "volume": 77983.0}, {"date": "2026-03-26", "close": 1.825, "volume": 28845.0}, {"date": "2026-03-27", "close": 1.825, "volume": 23817.0}, {"date": "2026-03-30", "close": 1.8, "volume": 21746.0}, {"date": "2026-03-31", "close": 1.8, "volume": 44334.0}, {"date": "2026-04-01", "close": 1.81, "volume": 51014.0}, {"date": "2026-04-02", "close": 1.79, "volume": 26848.0}, {"date": "2026-04-07", "close": 1.78, "volume": 27335.0}, {"date": "2026-04-08", "close": 1.88, "volume": 46750.0}, {"date": "2026-04-09", "close": 1.875, "volume": 7137.0}, {"date": "2026-04-10", "close": 1.875, "volume": 26119.0}, {"date": "2026-04-13", "close": 1.8, "volume": 32859.0}, {"date": "2026-04-14", "close": 1.8, "volume": 30551.0}, {"date": "2026-04-15", "close": 1.77, "volume": 208771.0}, {"date": "2026-04-16", "close": 1.77, "volume": 68086.0}, {"date": "2026-04-17", "close": 1.77, "volume": 43767.0}, {"date": "2026-04-20", "close": 1.775, "volume": 42456.0}, {"date": "2026-04-21", "close": 1.77, "volume": 71213.0}, {"date": "2026-04-22", "close": 1.77, "volume": 20534.0}, {"date": "2026-04-23", "close": 1.765, "volume": 24412.0}, {"date": "2026-04-24", "close": 1.775, "volume": 39889.0}, {"date": "2026-04-27", "close": 1.75, "volume": 11870.0}, {"date": "2026-04-28", "close": 1.75, "volume": 14826.0}, {"date": "2026-04-29", "close": 1.75, "volume": 64056.0}, {"date": "2026-04-30", "close": 1.75, "volume": 28966.0}, {"date": "2026-05-01", "close": 1.75, "volume": 11322.0}, {"date": "2026-05-04", "close": 1.71, "volume": 406278.0}, {"date": "2026-05-05", "close": 1.725, "volume": 86597.0}, {"date": "2026-05-06", "close": 1.755, "volume": 104301.0}, {"date": "2026-05-07", "close": 1.82, "volume": 12236.0}, {"date": "2026-05-08", "close": 2.01, "volume": 84238.0}, {"date": "2026-05-11", "close": 1.94, "volume": 24139.0}, {"date": "2026-05-12", "close": 1.94, "volume": 6097.0}, {"date": "2026-05-13", "close": 1.895, "volume": 29158.0}, {"date": "2026-05-15", "close": 1.87, "volume": 1646.0}, {"date": "2026-05-18", "close": 1.93, "volume": 8429.0}, {"date": "2026-05-19", "close": 1.93, "volume": 2350.0}, {"date": "2026-05-20", "close": 1.93, "volume": 6.0}, {"date": "2026-05-21", "close": 1.91, "volume": 503.0}, {"date": "2026-05-22", "close": 1.9, "volume": 1155.0}, {"date": "2026-05-25", "close": 1.9, "volume": 28874.0}, {"date": "2026-05-26", "close": 1.925, "volume": 533.0}, {"date": "2026-05-27", "close": 1.905, "volume": 2316.0}, {"date": "2026-05-28", "close": 1.845, "volume": 5160.0}, {"date": "2026-05-29", "close": 1.9, "volume": 26626.0}, {"date": "2026-06-01", "close": 1.95, "volume": 3135.0}, {"date": "2026-06-02", "close": 1.88, "volume": 752.0}, {"date": "2026-06-03", "close": 1.925, "volume": 3085.0}, {"date": "2026-06-04", "close": 1.91, "volume": 14483.0}, {"date": "2026-06-05", "close": 1.885, "volume": 28443.0}, {"date": "2026-06-09", "close": 1.95, "volume": 16006.0}, {"date": "2026-06-10", "close": 1.95, "volume": 31355.0}, {"date": "2026-06-11", "close": 1.975, "volume": 6723.0}, {"date": "2026-06-12", "close": 1.98, "volume": 1924.0}, {"date": "2026-06-15", "close": 1.99, "volume": 14002.0}, {"date": "2026-06-16", "close": 2.0, "volume": 51524.0}, {"date": "2026-06-17", "close": 2.05, "volume": 7433.0}, {"date": "2026-06-18", "close": 2.02, "volume": 6421.0}, {"date": "2026-06-19", "close": 2.09, "volume": 15374.0}, {"date": "2026-06-22", "close": 2.2, "volume": 40102.0}, {"date": "2026-06-23", "close": 2.3, "volume": 57485.0}, {"date": "2026-06-24", "close": 2.35, "volume": 64609.0}, {"date": "2026-06-25", "close": 2.2, "volume": 46976.0}, {"date": "2026-06-26", "close": 2.46, "volume": 325133.0}, {"date": "2026-06-29", "close": 2.54, "volume": 123520.0}, {"date": "2026-06-30", "close": 2.69, "volume": 18302.0}, {"date": "2026-07-01", "close": 2.6, "volume": 66005.0}, {"date": "2026-07-02", "close": 2.65, "volume": 58295.0}, {"date": "2026-07-03", "close": 2.59, "volume": 16576.0}, {"date": "2026-07-06", "close": 2.55, "volume": 50964.0}, {"date": "2026-07-07", "close": 2.55, "volume": 18820.0}, {"date": "2026-07-08", "close": 2.65, "volume": 40500.0}, {"date": "2026-07-09", "close": 2.65, "volume": 23707.0}, {"date": "2026-07-10", "close": 2.65, "volume": 14336.0}, {"date": "2026-07-13", "close": 2.65, "volume": 30669.0}, {"date": "2026-07-14", "close": 2.63, "volume": 15863.0}, {"date": "2026-07-15", "close": 2.61, "volume": 16.0}, {"date": "2026-07-16", "close": 2.61, "volume": 30073.0}, {"date": "2026-07-17", "close": 2.61, "volume": 42266.0}, {"date": "2026-07-20", "close": 2.57, "volume": 16272.0}, {"date": "2026-07-21", "close": 2.52, "volume": 36094.0}, {"date": "2026-07-22", "close": 2.52, "volume": 4831.0}, {"date": "2026-07-23", "close": 2.52, "volume": 7972.0}, {"date": "2026-07-24", "close": 2.55, "volume": 40791.0}, {"date": "2026-07-27", "close": 2.59, "volume": 36720.0}, {"date": "2026-07-28", "close": 2.56, "volume": 5352.0}, {"date": "2026-07-29", "close": 2.59, "volume": 17575.0}, {"date": "2026-07-30", "close": 2.55, "volume": 3515.0}, {"date": "2026-07-31", "close": 2.57, "volume": 4057.0}, {"date": "2026-08-03", "close": 2.58, "volume": 4159.0}, {"date": "2026-08-04", "close": 2.55, "volume": 56486.0}, {"date": "2026-08-05", "close": 2.57, "volume": 13511.0}, {"date": "2026-08-06", "close": 2.58, "volume": 19890.0}, {"date": "2026-08-07", "close": 2.58, "volume": 10975.0}, {"date": "2026-08-10", "close": 2.57, "volume": 11826.0}, {"date": "2026-08-11", "close": 2.57, "volume": 1254.0}, {"date": "2026-08-12", "close": 2.59, "volume": 15764.0}, {"date": "2026-08-13", "close": 2.57, "volume": 27538.0}, {"date": "2026-08-14", "close": 2.56, "volume": 3041.0}, {"date": "2026-08-17", "close": 2.55, "volume": 10552.0}, {"date": "2026-08-18", "close": 2.6, "volume": 10516.0}, {"date": "2026-08-19", "close": 2.61, "volume": 25029.0}, {"date": "2026-08-20", "close": 2.62, "volume": 30949.0}, {"date": "2026-08-21", "close": 2.65, "volume": 14975.0}, {"date": "2026-08-24", "close": 2.65, "volume": 39513.0}, {"date": "2026-08-25", "close": 2.65, "volume": 5997.0}, {"date": "2026-08-26", "close": 2.64, "volume": 37749.0}, {"date": "2026-08-27", "close": 2.97, "volume": 226145.0}, {"date": "2026-08-28", "close": 2.86, "volume": 81806.0}, {"date": "2026-08-31", "close": 2.85, "volume": 68422.0}, {"date": "2026-09-01", "close": 2.85, "volume": 28352.0}, {"date": "2026-09-02", "close": 2.9, "volume": 46802.0}, {"date": "2026-09-03", "close": 2.98, "volume": 153982.0}, {"date": "2026-09-04", "close": 3.03, "volume": 55266.0}, {"date": "2026-09-07", "close": 3.03, "volume": 40438.0}, {"date": "2026-09-08", "close": 2.95, "volume": 61376.0}, {"date": "2026-09-09", "close": 2.99, "volume": 8275.0}, {"date": "2026-09-10", "close": 2.91, "volume": 37027.0}, {"date": "2026-09-11", "close": 2.76, "volume": 43852.0}, {"date": "2026-09-14", "close": 2.68, "volume": 71039.0}, {"date": "2026-09-15", "close": 2.78, "volume": 33419.0}, {"date": "2026-09-16", "close": 2.93, "volume": 33491.0}, {"date": "2026-09-17", "close": 2.95, "volume": 31633.0}, {"date": "2026-09-18", "close": 2.95, "volume": 79865.0}], "refreshing": true}