{"ticker": "EGY", "overview": {"name": "Energy Technologies Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EGY", "has_prices": true, "as_of": "2026-09-18", "last": 0.02, "prev_close": 0.02, "change": 0.0, "change_pct": 0.0, "session_volume": 12375.0, "vwap_5": 0.02338133880285032, "vwap_20": 0.022122165487289038, "vwap_60": 0.0224128987863966, "vwap_250": 0.028878358882426302, "high_52w": 0.026, "low_52w": 0.016, "avg_volume_20": 170040.25, "sessions": 400, "market_cap": {"value": 12493981.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2023-08-10", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2023-03-15", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2022-08-09", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2022-03-28", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-10-20", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-07-29", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-06-07", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-06-02", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-05-10", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-05-07", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2021-04-21", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/egy", "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": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/egy", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "EGY AGM 2026 Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156160-2A1707337"}, {"date": "2026-10-30", "form": "Other", "title": "EGY AGM 2026 Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156159-2A1707335"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C and Cover Ltr qtr ending 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155282-2A1706990"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "EGY Cogenic Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151625-2A1705530"}, {"date": "2026-10-20", "form": "Asx Announcement", "title": "EGY Cogenic SYNCH Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150987-2A1705241"}], "performance": {"ticker": "EGY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-08-12", "close": 2.341819, "volume": 427.0}, {"date": "1991-08-13", "close": 5.152517, "volume": null}, {"date": "1991-08-14", "close": 5.152517, "volume": null}, {"date": "1991-08-15", "close": 5.152517, "volume": null}, {"date": "1991-08-16", "close": 5.152517, "volume": null}, {"date": "1991-08-19", "close": 5.152517, "volume": null}, {"date": "1991-08-20", "close": 5.152517, "volume": null}, {"date": "1991-08-21", "close": 5.152517, "volume": null}, {"date": "1991-08-22", "close": 5.152517, "volume": null}, {"date": "1991-08-23", "close": 5.152517, "volume": null}, {"date": "1991-08-26", "close": 5.152517, "volume": null}, {"date": "1991-08-27", "close": 5.152517, "volume": null}, {"date": "1991-08-28", "close": 5.152517, "volume": null}, {"date": "1991-08-29", "close": 5.152517, "volume": null}, {"date": "1991-08-30", "close": 5.152517, "volume": null}, {"date": "1991-09-02", "close": 5.152517, "volume": null}, {"date": "1991-09-03", "close": 5.152517, "volume": null}, {"date": "1991-09-04", "close": 5.152517, "volume": null}, {"date": "1991-09-05", "close": 5.152517, "volume": null}, {"date": "1991-09-06", "close": 5.152517, "volume": null}, {"date": "1991-09-09", "close": 5.152517, "volume": null}, {"date": "1991-09-10", "close": 5.152517, "volume": null}, {"date": "1991-09-11", "close": 5.152517, "volume": null}, {"date": "1991-09-12", "close": 5.152517, "volume": null}, {"date": "1991-09-13", "close": 5.152517, "volume": null}, {"date": "1991-09-16", "close": 5.152517, "volume": null}, {"date": "1991-09-17", "close": 5.152517, "volume": null}, {"date": "1991-09-18", "close": 5.152517, "volume": null}, {"date": "1991-09-19", "close": 5.152517, "volume": null}, {"date": "1991-09-20", "close": 5.152517, "volume": null}, {"date": "1991-09-23", "close": 5.152517, "volume": null}, {"date": "1991-09-24", "close": 5.152517, "volume": null}, {"date": "1991-09-25", "close": 5.152517, "volume": null}, {"date": "1991-09-26", "close": 5.152517, "volume": null}, {"date": "1991-09-27", "close": 5.152517, "volume": null}, {"date": "1991-09-30", "close": 5.152517, "volume": null}, {"date": "1991-10-01", "close": 5.152517, "volume": null}, {"date": "1991-10-02", "close": 5.152517, "volume": null}, {"date": "1991-10-03", "close": 5.152517, "volume": null}, {"date": "1991-10-04", "close": 5.152517, "volume": null}, {"date": "1991-10-07", "close": 5.152517, "volume": null}, {"date": "1991-10-08", "close": 5.152517, "volume": null}, {"date": "1991-10-09", "close": 5.152517, "volume": null}, {"date": "1991-10-10", "close": 5.152517, "volume": null}, {"date": "1991-10-11", "close": 5.152517, "volume": null}, {"date": "1991-10-14", "close": 5.152517, "volume": null}, {"date": "1991-10-15", "close": 5.152517, "volume": null}, {"date": "1991-10-16", "close": 5.152517, "volume": null}, {"date": "1991-10-17", "close": 5.152517, "volume": null}, {"date": "1991-10-18", "close": 5.152517, "volume": null}, {"date": "1991-10-21", "close": 5.152517, "volume": null}, {"date": "1991-10-22", "close": 5.152517, "volume": null}, {"date": "1991-10-23", "close": 5.152517, "volume": null}, {"date": "1991-10-24", "close": 5.152517, "volume": null}, {"date": "1991-10-25", "close": 5.152517, "volume": null}, {"date": "1991-10-28", "close": 5.152517, "volume": null}, {"date": "1991-10-29", "close": 5.152517, "volume": null}, {"date": "1991-10-30", "close": 5.152517, "volume": null}, {"date": "1991-10-31", "close": 5.152517, "volume": null}, {"date": "1991-11-01", "close": 5.152517, "volume": null}, {"date": "1991-11-04", "close": 5.152517, "volume": null}, {"date": "1991-11-05", "close": 5.152517, "volume": null}, {"date": "1991-11-06", "close": 5.152517, "volume": null}, {"date": "1991-11-07", "close": 5.152517, "volume": null}, {"date": "1991-11-08", "close": 5.152517, "volume": null}, {"date": "1991-11-11", "close": 5.152517, "volume": null}, {"date": "1991-11-12", "close": 5.152517, "volume": null}, {"date": "1991-11-13", "close": 5.152517, "volume": null}, {"date": "1991-11-14", "close": 5.152517, "volume": null}, {"date": "1991-11-15", "close": 5.152517, "volume": null}, {"date": "1991-11-18", "close": 5.152517, "volume": null}, {"date": "1991-11-19", "close": 5.152517, "volume": null}, {"date": "1991-11-20", "close": 5.152517, "volume": null}, {"date": "1991-11-21", "close": 5.152517, "volume": null}, {"date": "1991-11-22", "close": 5.152517, "volume": null}, {"date": "1991-11-25", "close": 5.152517, "volume": null}, {"date": "1991-11-26", "close": 5.152517, "volume": null}, {"date": "1991-11-27", "close": 5.152517, "volume": null}, {"date": "1991-11-28", "close": 5.152517, "volume": null}, {"date": "1991-11-29", "close": 5.152517, "volume": null}, {"date": "1991-12-02", "close": 5.152517, "volume": null}, {"date": "1991-12-03", "close": 5.152517, "volume": null}, {"date": "1991-12-04", "close": 5.152517, "volume": null}, {"date": "1991-12-05", "close": 5.152517, "volume": null}, {"date": "1991-12-06", "close": 5.152517, "volume": null}, {"date": "1991-12-09", "close": 5.152517, "volume": null}, {"date": "1991-12-10", "close": 5.152517, "volume": null}, {"date": "1991-12-11", "close": 5.152517, "volume": null}, {"date": "1991-12-12", "close": 5.152517, "volume": null}, {"date": "1991-12-13", "close": 5.152517, "volume": null}, {"date": "1991-12-16", "close": 5.152517, "volume": null}, {"date": "1991-12-17", "close": 5.152517, "volume": null}, {"date": "1991-12-18", "close": 5.152517, "volume": null}, {"date": "1991-12-19", "close": 5.152517, "volume": null}, {"date": "1991-12-20", "close": 5.152517, "volume": null}, {"date": "1991-12-23", "close": 5.152517, "volume": null}, {"date": "1991-12-24", "close": 5.152517, "volume": null}, {"date": "1991-12-25", "close": 5.152517, "volume": null}, {"date": "1991-12-26", "close": 5.152517, "volume": null}, {"date": "1991-12-27", "close": 5.152517, "volume": null}, {"date": "1991-12-30", "close": 5.152517, "volume": null}, {"date": "1991-12-31", "close": 5.152517, "volume": null}, {"date": "1992-01-01", "close": 5.152517, "volume": null}, {"date": "1992-01-02", "close": 5.152517, "volume": null}, {"date": "1992-01-03", "close": 5.152517, "volume": null}, {"date": "1992-01-06", "close": 5.152517, "volume": null}, {"date": "1992-01-07", "close": 5.152517, "volume": null}, {"date": "1992-01-08", "close": 5.152517, "volume": null}, {"date": "1992-01-09", "close": 5.152517, "volume": null}, {"date": "1992-01-10", "close": 5.152517, "volume": null}, {"date": "1992-01-13", "close": 5.152517, "volume": null}, {"date": "1992-01-14", "close": 5.152517, "volume": null}, {"date": "1992-01-15", "close": 5.152517, "volume": null}, {"date": "1992-01-16", "close": 2.31863265, "volume": 245.0}, {"date": "1992-01-17", "close": 2.31863265, "volume": null}, {"date": "1992-01-20", "close": 2.31863265, "volume": 1708.0}, {"date": "1992-01-21", "close": 2.31863265, "volume": null}, {"date": "1992-01-22", "close": 2.31863265, "volume": null}, {"date": "1992-01-23", "close": 2.31863265, "volume": 295.0}, {"date": "1992-01-24", "close": 2.31863265, "volume": null}, {"date": "1992-01-27", "close": 2.31863265, "volume": null}, {"date": "1992-01-28", "close": 2.31863265, "volume": null}, {"date": "1992-01-29", "close": 2.31863265, "volume": null}, {"date": "1992-01-30", "close": 2.31863265, "volume": null}, {"date": "1992-01-31", "close": 2.31863265, "volume": null}, {"date": "1992-02-03", "close": 2.31863265, "volume": null}, {"date": "1992-02-04", "close": 2.31863265, "volume": null}, {"date": "1992-02-05", "close": 2.31863265, "volume": null}, {"date": "1992-02-06", "close": 2.31863265, "volume": null}, {"date": "1992-02-07", "close": 2.31863265, "volume": 932.0}, {"date": "1992-02-10", "close": 2.447445575, "volume": 3882.0}, {"date": "1992-02-11", "close": 2.447445575, "volume": null}, {"date": "1992-02-12", "close": 2.447445575, "volume": null}, {"date": "1992-02-13", "close": 2.447445575, "volume": null}, {"date": "1992-02-14", "close": 2.447445575, "volume": null}, {"date": "1992-02-17", "close": 2.31863265, "volume": 233.0}, {"date": "1992-02-18", "close": 2.31863265, "volume": 155.0}, {"date": "1992-02-19", "close": 2.31863265, "volume": 213.0}, {"date": "1992-02-20", "close": 2.31863265, "volume": 854.0}, {"date": "1992-02-21", "close": 2.31863265, "volume": null}, {"date": "1992-02-24", "close": 2.31863265, "volume": null}, {"date": "1992-02-25", "close": 2.31863265, "volume": null}, {"date": "1992-02-26", "close": 2.31863265, "volume": 2907.0}, {"date": "1992-02-27", "close": 2.31863265, "volume": null}, {"date": "1992-02-28", "close": 2.31863265, "volume": null}, {"date": "1992-03-02", "close": 2.31863265, "volume": null}, {"date": "1992-03-03", "close": 2.31863265, "volume": null}, {"date": "1992-03-04", "close": 2.31863265, "volume": null}, {"date": "1992-03-05", "close": 2.31863265, "volume": 213.0}, {"date": "1992-03-06", "close": 2.31863265, "volume": null}, {"date": "1992-03-09", "close": 2.31863265, "volume": 272.0}, {"date": "1992-03-10", "close": 2.31863265, "volume": null}, {"date": "1992-03-11", "close": 2.31863265, "volume": null}, {"date": "1992-03-12", "close": 2.31863265, "volume": null}, {"date": "1992-03-13", "close": 2.31863265, "volume": null}, {"date": "1992-03-16", "close": 2.31863265, "volume": null}, {"date": "1992-03-17", "close": 2.447445575, "volume": 4510.0}, {"date": "1992-03-18", "close": 2.447445575, "volume": 5706.0}, {"date": "1992-03-19", "close": 2.5762585, "volume": 1164.0}, {"date": "1992-03-20", "close": 2.5762585, "volume": 1553.0}, {"date": "1992-03-23", "close": 2.5762585, "volume": null}, {"date": "1992-03-24", "close": 2.5762585, "volume": 7763.0}, {"date": "1992-03-25", "close": 2.5762585, "volume": 1242.0}, {"date": "1992-03-26", "close": 2.5762585, "volume": null}, {"date": "1992-03-27", "close": 2.5762585, "volume": 699.0}, {"date": "1992-03-30", "close": 2.5762585, "volume": null}, {"date": "1992-03-31", "close": 2.5762585, "volume": null}, {"date": "1992-04-01", "close": 2.83388435, "volume": 17467.0}, {"date": "1992-04-02", "close": 2.83388435, "volume": null}, {"date": "1992-04-03", "close": 2.83388435, "volume": 815.0}, {"date": "1992-04-06", "close": 2.83388435, "volume": null}, {"date": "1992-04-07", "close": 2.83388435, "volume": null}, {"date": "1992-04-08", "close": 2.5762585, "volume": 776.0}, {"date": "1992-04-09", "close": 2.447445575, "volume": 5745.0}, {"date": "1992-04-10", "close": 2.447445575, "volume": null}, {"date": "1992-04-13", "close": 2.447445575, "volume": null}, {"date": "1992-04-14", "close": 2.447445575, "volume": null}, {"date": "1992-04-15", "close": 2.447445575, "volume": null}, {"date": "1992-04-16", "close": 2.447445575, "volume": null}, {"date": "1992-04-17", "close": 2.447445575, "volume": null}, {"date": "1992-04-20", "close": 2.447445575, "volume": null}, {"date": "1992-04-21", "close": 2.447445575, "volume": 388.0}, {"date": "1992-04-22", "close": 2.447445575, "volume": 78.0}, {"date": "1992-04-23", "close": 2.447445575, "volume": null}, {"date": "1992-04-24", "close": 2.447445575, "volume": null}, {"date": "1992-04-27", "close": 2.447445575, "volume": null}, {"date": "1992-04-28", "close": 2.447445575, "volume": null}, {"date": "1992-04-29", "close": 2.447445575, "volume": null}, {"date": "1992-04-30", "close": 2.447445575, "volume": null}, {"date": "1992-05-01", "close": 2.447445575, "volume": null}, {"date": "1992-05-04", "close": 2.5762585, "volume": 679.0}, {"date": "1992-05-05", "close": 2.5762585, "volume": null}, {"date": "1992-05-06", "close": 2.5762585, "volume": null}, {"date": "1992-05-07", "close": 2.5762585, "volume": 78.0}, {"date": "1992-05-08", "close": 2.5762585, "volume": null}, {"date": "1992-05-11", "close": 2.5762585, "volume": null}, {"date": "1992-05-12", "close": 2.5762585, "volume": null}, {"date": "1992-05-13", "close": 2.5762585, "volume": null}, {"date": "1992-05-14", "close": 2.5762585, "volume": null}, {"date": "1992-05-15", "close": 2.5762585, "volume": 217.0}, {"date": "1992-05-18", "close": 2.83388435, "volume": 217.0}, {"date": "1992-05-19", "close": 2.83388435, "volume": null}, {"date": "1992-05-20", "close": 2.83388435, "volume": null}, {"date": "1992-05-21", "close": 2.83388435, "volume": null}, {"date": "1992-05-22", "close": 2.5762585, "volume": 369.0}, {"date": "1992-05-25", "close": 2.5762585, "volume": null}, {"date": "1992-05-26", "close": 2.5762585, "volume": null}, {"date": "1992-05-27", "close": 2.5762585, "volume": 78.0}, {"date": "1992-05-28", "close": 2.5762585, "volume": null}, {"date": "1992-05-29", "close": 2.5762585, "volume": 4619.0}, {"date": "1992-06-01", "close": 2.83388435, "volume": 2834.0}, {"date": "1992-06-02", "close": 2.83388435, "volume": 233.0}, {"date": "1992-06-03", "close": 2.83388435, "volume": 1553.0}, {"date": "1992-06-04", "close": 2.83388435, "volume": 155.0}, {"date": "1992-06-05", "close": 2.5762585, "volume": 1067.0}, {"date": "1992-06-08", "close": 2.5762585, "volume": null}, {"date": "1992-06-09", "close": 2.5762585, "volume": 1320.0}, {"date": "1992-06-10", "close": 2.5762585, "volume": null}, {"date": "1992-06-11", "close": 2.5762585, "volume": 757.0}, {"date": "1992-06-12", "close": 2.5762585, "volume": null}, {"date": "1992-06-15", "close": 2.5762585, "volume": null}, {"date": "1992-06-16", "close": 2.5762585, "volume": null}, {"date": "1992-06-17", "close": 2.5762585, "volume": null}, {"date": "1992-06-18", "close": 2.5762585, "volume": 388.0}, {"date": "1992-06-19", "close": 2.5762585, "volume": null}, {"date": "1992-06-22", "close": 2.5762585, "volume": 311.0}, {"date": "1992-06-23", "close": 2.5762585, "volume": null}, {"date": "1992-06-24", "close": 2.5762585, "volume": null}, {"date": "1992-06-25", "close": 2.5762585, "volume": null}, {"date": "1992-06-26", "close": 2.5762585, "volume": null}, {"date": "1992-06-29", "close": 2.5762585, "volume": null}, {"date": "1992-06-30", "close": 2.5762585, "volume": null}, {"date": "1992-07-01", "close": 2.5762585, "volume": null}, {"date": "1992-07-02", "close": 2.5762585, "volume": 1087.0}, {"date": "1992-07-03", "close": 2.5762585, "volume": null}, {"date": "1992-07-06", "close": 3.0915102, "volume": 1999.0}, {"date": "1992-07-07", "close": 3.0915102, "volume": null}, {"date": "1992-07-08", "close": 3.0915102, "volume": null}, {"date": "1992-07-09", "close": 3.0915102, "volume": null}, {"date": "1992-07-10", "close": 3.0915102, "volume": null}, {"date": "1992-07-13", "close": 3.0915102, "volume": null}, {"date": "1992-07-14", "close": 3.0915102, "volume": null}, {"date": "1992-07-15", "close": 3.0915102, "volume": null}, {"date": "1992-07-16", "close": 3.0915102, "volume": null}, {"date": "1992-07-17", "close": 3.0915102, "volume": null}, {"date": "1992-07-20", "close": 2.5762585, "volume": 155.0}, {"date": "1992-07-21", "close": 2.5762585, "volume": 1067.0}, {"date": "1992-07-22", "close": 2.5762585, "volume": null}, {"date": "1992-07-23", "close": 2.5762585, "volume": null}, {"date": "1992-07-24", "close": 2.5762585, "volume": 279.0}, {"date": "1992-07-27", "close": 2.5762585, "volume": null}, {"date": "1992-07-28", "close": 2.5762585, "volume": null}, {"date": "1992-07-29", "close": 2.5762585, "volume": 679.0}, {"date": "1992-07-30", "close": 2.5762585, "volume": null}, {"date": "1992-07-31", "close": 2.5762585, "volume": 155.0}, {"date": "1992-08-03", "close": 2.5762585, "volume": null}, {"date": "1992-08-04", "close": 2.5762585, "volume": null}, {"date": "1992-08-05", "close": 2.5762585, "volume": null}, {"date": "1992-08-06", "close": 2.5762585, "volume": null}, {"date": "1992-08-07", "close": 2.5762585, "volume": 1172.0}, {"date": "1992-08-10", "close": 2.5762585, "volume": null}, {"date": "1992-08-11", "close": 2.5762585, "volume": null}, {"date": "1992-08-12", "close": 2.5762585, "volume": null}, {"date": "1992-08-13", "close": 2.5762585, "volume": null}, {"date": "1992-08-14", "close": 2.5762585, "volume": null}, {"date": "1992-08-17", "close": 2.5762585, "volume": null}, {"date": "1992-08-18", "close": 2.5762585, "volume": null}, {"date": "1992-08-19", "close": 2.83388435, "volume": 144.0}, {"date": "1992-08-20", "close": 2.83388435, "volume": null}, {"date": "1992-08-21", "close": 2.83388435, "volume": null}, {"date": "1992-08-24", "close": 2.83388435, "volume": 78.0}, {"date": "1992-08-25", "close": 2.83388435, "volume": null}, {"date": "1992-08-26", "close": 2.83388435, "volume": null}, {"date": "1992-08-27", "close": 2.83388435, "volume": null}, {"date": "1992-08-28", "close": 2.83388435, "volume": null}, {"date": "1992-08-31", "close": 2.83388435, "volume": null}, {"date": "1992-09-01", "close": 2.83388435, "volume": 1941.0}, {"date": "1992-09-02", "close": 2.83388435, "volume": null}, {"date": "1992-09-03", "close": 2.5762585, "volume": 815.0}, {"date": "1992-09-04", "close": 2.5762585, "volume": null}, {"date": "1992-09-07", "close": 2.5762585, "volume": 2174.0}, {"date": "1992-09-08", "close": 2.5762585, "volume": 272.0}, {"date": "1992-09-09", "close": 2.5762585, "volume": 78.0}, {"date": "1992-09-10", "close": 2.5762585, "volume": null}, {"date": "1992-09-11", "close": 2.5762585, "volume": null}, {"date": "1992-09-14", "close": 2.5762585, "volume": null}, {"date": "1992-09-15", "close": 2.5762585, "volume": null}, {"date": "1992-09-16", "close": 2.5762585, "volume": 78.0}, {"date": "1992-09-17", "close": 2.5762585, "volume": 1359.0}, {"date": "1992-09-18", "close": 2.5762585, "volume": 78.0}, {"date": "1992-09-21", "close": 2.5762585, "volume": 408.0}, {"date": "1992-09-22", "close": 2.5762585, "volume": 3726.0}, {"date": "1992-09-23", "close": 2.5762585, "volume": 6346.0}, {"date": "1992-09-24", "close": 2.5762585, "volume": null}, {"date": "1992-09-25", "close": 2.5762585, "volume": null}, {"date": "1992-09-28", "close": 2.5762585, "volume": null}, {"date": "1992-09-29", "close": 2.5762585, "volume": 776.0}, {"date": "1992-09-30", "close": 2.5762585, "volume": 1223.0}, {"date": "1992-10-01", "close": 2.5762585, "volume": 78.0}, {"date": "1992-10-02", "close": 2.5762585, "volume": 1087.0}, {"date": "1992-10-05", "close": 2.5762585, "volume": 932.0}, {"date": "1992-10-06", "close": 2.5762585, "volume": 815.0}, {"date": "1992-10-07", "close": 2.5762585, "volume": null}, {"date": "1992-10-08", "close": 2.83388435, "volume": 10927.0}, {"date": "1992-10-09", "close": 2.83388435, "volume": 6152.0}, {"date": "1992-10-12", "close": 2.5762585, "volume": 13896.0}, {"date": "1992-10-13", "close": 2.83388435, "volume": 3959.0}, {"date": "1992-10-14", "close": 2.83388435, "volume": 780.0}, {"date": "1992-10-15", "close": 2.83388435, "volume": 485.0}, {"date": "1992-10-16", "close": 2.83388435, "volume": 854.0}, {"date": "1992-10-19", "close": 2.83388435, "volume": null}, {"date": "1992-10-20", "close": 2.83388435, "volume": 311.0}, {"date": "1992-10-21", "close": 2.5762585, "volume": 776.0}, {"date": "1992-10-22", "close": 2.83388435, "volume": 1824.0}, {"date": "1992-10-23", "close": 2.83388435, "volume": null}, {"date": "1992-10-26", "close": 2.83388435, "volume": null}, {"date": "1992-10-27", "close": 2.83388435, "volume": 78.0}, {"date": "1992-10-28", "close": 2.83388435, "volume": null}, {"date": "1992-10-29", "close": 3.0915102, "volume": 388.0}, {"date": "1992-10-30", "close": 2.5762585, "volume": 547.0}, {"date": "1992-11-02", "close": 2.5762585, "volume": null}, {"date": "1992-11-03", "close": 2.5762585, "volume": null}, {"date": "1992-11-04", "close": 2.5762585, "volume": null}, {"date": "1992-11-05", "close": 2.5762585, "volume": null}, {"date": "1992-11-06", "close": 2.5762585, "volume": null}, {"date": "1992-11-09", "close": 2.5762585, "volume": null}, {"date": "1992-11-10", "close": 2.5762585, "volume": null}, {"date": "1992-11-11", "close": 2.5762585, "volume": null}, {"date": "1992-11-12", "close": 2.5762585, "volume": null}, {"date": "1992-11-13", "close": 2.83388435, "volume": 408.0}, {"date": "1992-11-16", "close": 2.83388435, "volume": null}, {"date": "1992-11-17", "close": 2.83388435, "volume": null}, {"date": "1992-11-18", "close": 2.83388435, "volume": 1941.0}, {"date": "1992-11-19", "close": 2.83388435, "volume": 485.0}, {"date": "1992-11-20", "close": 2.83388435, "volume": 2038.0}, {"date": "1992-11-23", "close": 2.83388435, "volume": 1553.0}, {"date": "1992-11-24", "close": 6.80077827, "volume": null}, {"date": "1992-11-25", "close": 6.80077827, "volume": null}, {"date": "1992-11-26", "close": 6.80077827, "volume": null}, {"date": "1992-11-27", "close": 6.80077827, "volume": null}, {"date": "1992-11-30", "close": 6.80077827, "volume": null}, {"date": "1992-12-01", "close": 6.80077827, "volume": null}, {"date": "1992-12-02", "close": 6.80077827, "volume": null}, {"date": "1992-12-03", "close": 6.80077827, "volume": null}, {"date": "1992-12-04", "close": 6.80077827, "volume": null}, {"date": "1992-12-07", "close": 6.80077827, "volume": null}, {"date": "1992-12-08", "close": 6.80077827, "volume": null}, {"date": "1992-12-09", "close": 6.80077827, "volume": null}, {"date": "1992-12-10", "close": 6.80077827, "volume": null}, {"date": "1992-12-11", "close": 6.80077827, "volume": null}, {"date": "1992-12-14", "close": 6.80077827, "volume": null}, {"date": "1992-12-15", "close": 6.80077827, "volume": null}, {"date": "1992-12-16", "close": 6.80077827, "volume": null}, {"date": "1992-12-17", "close": 6.80077827, "volume": null}, {"date": "1992-12-18", "close": 6.80077827, "volume": null}, {"date": "1992-12-21", "close": 6.80077827, "volume": null}, {"date": "1992-12-22", "close": 6.80077827, "volume": null}, {"date": "1992-12-23", "close": 6.80077827, "volume": null}, {"date": "1992-12-24", "close": 6.80077827, "volume": null}, {"date": "1992-12-25", "close": 6.80077827, "volume": null}, {"date": "1992-12-28", "close": 6.80077827, "volume": null}, {"date": "1992-12-29", "close": 6.80077827, "volume": null}, {"date": "1992-12-30", "close": 6.80077827, "volume": null}, {"date": "1992-12-31", "close": 6.80077827, "volume": null}, {"date": "1993-01-01", "close": 6.80077827, "volume": null}, {"date": "1993-01-04", "close": 6.80077827, "volume": null}, {"date": "1993-01-05", "close": 6.80077827, "volume": null}, {"date": "1993-01-06", "close": 6.80077827, "volume": null}, {"date": "1993-01-07", "close": 6.80077827, "volume": null}, {"date": "1993-01-08", "close": 6.80077827, "volume": null}, {"date": "1993-01-11", "close": 6.80077827, "volume": null}, {"date": "1993-01-12", "close": 6.80077827, "volume": null}, {"date": "1993-01-13", "close": 6.80077827, "volume": null}, {"date": "1993-01-14", "close": 6.80077827, "volume": null}, {"date": "1993-01-15", "close": 6.80077827, "volume": null}, {"date": "1993-01-18", "close": 6.80077827, "volume": null}, {"date": "1993-01-19", "close": 6.80077827, "volume": null}, {"date": "1993-01-20", "close": 6.80077827, "volume": null}, {"date": "1993-01-21", "close": 6.80077827, "volume": null}, {"date": "1993-01-22", "close": 6.80077827, "volume": null}, {"date": "1993-01-25", "close": 6.80077827, "volume": null}, {"date": "1993-01-26", "close": 6.80077827, "volume": null}, {"date": "1993-01-27", "close": 6.80077827, "volume": null}, {"date": "1993-01-28", "close": 6.80077827, "volume": null}, {"date": "1993-01-29", "close": 6.80077827, "volume": null}, {"date": "1993-02-01", "close": 6.80077827, "volume": null}, {"date": "1993-02-02", "close": 6.80077827, "volume": null}, {"date": "1993-02-03", "close": 6.80077827, "volume": null}, {"date": "1993-02-04", "close": 6.80077827, "volume": null}, {"date": "1993-02-05", "close": 6.80077827, "volume": null}, {"date": "1993-02-08", "close": 6.80077827, "volume": null}, {"date": "1993-02-09", "close": 6.80077827, "volume": null}, {"date": "1993-02-10", "close": 6.80077827, "volume": null}, {"date": "1993-02-11", "close": 6.80077827, "volume": null}, {"date": "1993-02-12", "close": 6.80077827, "volume": null}, {"date": "1993-02-15", "close": 6.80077827, "volume": null}, {"date": "1993-02-16", "close": 6.80077827, "volume": null}, {"date": "1993-02-17", "close": 6.80077827, "volume": null}, {"date": "1993-02-18", "close": 6.80077827, "volume": null}, {"date": "1993-02-19", "close": 6.80077827, "volume": null}, {"date": "1993-02-22", "close": 6.80077827, "volume": null}, {"date": "1993-02-23", "close": 6.80077827, "volume": null}, {"date": "1993-02-24", "close": 6.80077827, "volume": null}, {"date": "1993-02-25", "close": 6.80077827, "volume": null}, {"date": "1993-02-26", "close": 6.80077827, "volume": null}, {"date": "1993-03-01", "close": 6.80077827, "volume": null}, {"date": "1993-03-02", "close": 6.80077827, "volume": null}, {"date": "1993-03-03", "close": 6.80077827, "volume": null}, {"date": "1993-03-04", "close": 6.80077827, "volume": null}, {"date": "1993-03-05", "close": 6.80077827, "volume": null}, {"date": "1993-03-08", "close": 6.80077827, "volume": null}, {"date": "1993-03-09", "close": 6.80077827, "volume": null}, {"date": "1993-03-10", "close": 6.80077827, "volume": null}, {"date": "1993-03-11", "close": 6.80077827, "volume": null}, {"date": "1993-03-12", "close": 6.80077827, "volume": null}, {"date": "1993-03-15", "close": 6.80077827, "volume": null}, {"date": "1993-03-16", "close": 6.80077827, "volume": null}, {"date": "1993-03-17", "close": 6.80077827, "volume": null}, {"date": "1993-03-18", "close": 6.80077827, "volume": null}, {"date": "1993-03-19", "close": 6.80077827, "volume": null}, {"date": "1993-03-22", "close": 6.80077827, "volume": null}, {"date": "1993-03-23", "close": 6.80077827, "volume": null}, {"date": "1993-03-24", "close": 6.80077827, "volume": null}, {"date": "1993-03-25", "close": 6.80077827, "volume": null}, {"date": "1993-03-26", "close": 6.80077827, "volume": null}, {"date": "1993-03-29", "close": 6.80077827, "volume": null}, {"date": "1993-03-30", "close": 6.80077827, "volume": null}, {"date": "1993-03-31", "close": 6.80077827, "volume": null}, {"date": "1993-04-01", "close": 6.80077827, "volume": null}, {"date": "1993-04-02", "close": 6.80077827, "volume": null}, {"date": "1993-04-05", "close": 6.80077827, "volume": null}, {"date": "1993-04-06", "close": 6.80077827, "volume": null}, {"date": "1993-04-07", "close": 6.80077827, "volume": null}, {"date": "1993-04-08", "close": 6.80077827, "volume": null}, {"date": "1993-04-09", "close": 6.80077827, "volume": null}, {"date": "1993-04-12", "close": 6.80077827, "volume": null}, {"date": "1993-04-13", "close": 2.782136565, "volume": 364.0}, {"date": "1993-04-14", "close": 2.782136565, "volume": null}, {"date": "1993-04-15", "close": 2.782136565, "volume": null}, {"date": "1993-04-16", "close": 3.09126285, "volume": 906.0}, {"date": "1993-04-19", "close": 2.782136565, "volume": 647.0}, {"date": "1993-04-20", "close": 2.782136565, "volume": null}, {"date": "1993-04-21", "close": 2.782136565, "volume": null}, {"date": "1993-04-22", "close": 2.782136565, "volume": null}, {"date": "1993-04-23", "close": 2.782136565, "volume": null}, {"date": "1993-04-26", "close": 2.782136565, "volume": null}, {"date": "1993-04-27", "close": 2.782136565, "volume": null}, {"date": "1993-04-28", "close": 2.782136565, "volume": null}, {"date": "1993-04-29", "close": 2.782136565, "volume": null}, {"date": "1993-04-30", "close": 2.782136565, "volume": 243.0}, {"date": "1993-05-03", "close": 2.782136565, "volume": null}, {"date": "1993-05-04", "close": 2.47301028, "volume": 81.0}, {"date": "1993-05-05", "close": 2.47301028, "volume": null}, {"date": "1993-05-06", "close": 2.47301028, "volume": 32.0}, {"date": "1993-05-07", "close": 2.47301028, "volume": null}, {"date": "1993-05-10", "close": 2.47301028, "volume": null}, {"date": "1993-05-11", "close": 2.47301028, "volume": null}, {"date": "1993-05-12", "close": 2.47301028, "volume": null}, {"date": "1993-05-13", "close": 2.47301028, "volume": null}, {"date": "1993-05-14", "close": 2.47301028, "volume": null}, {"date": "1993-05-17", "close": 2.47301028, "volume": 209.0}, {"date": "1993-05-18", "close": 2.47301028, "volume": 1643.0}, {"date": "1993-05-19", "close": 2.47301028, "volume": null}, {"date": "1993-05-20", "close": 2.47301028, "volume": 32.0}, {"date": "1993-05-21", "close": 2.47301028, "volume": null}, {"date": "1993-05-24", "close": 2.47301028, "volume": 453.0}, {"date": "1993-05-25", "close": 2.47301028, "volume": null}, {"date": "1993-05-26", "close": 2.47301028, "volume": null}, {"date": "1993-05-27", "close": 2.47301028, "volume": null}, {"date": "1993-05-28", "close": 2.782136565, "volume": 1394.0}, {"date": "1993-05-31", "close": 2.782136565, "volume": 32.0}, {"date": "1993-06-01", "close": 2.782136565, "volume": null}, {"date": "1993-06-02", "close": 2.782136565, "volume": 607.0}, {"date": "1993-06-03", "close": 2.782136565, "volume": null}, {"date": "1993-06-04", "close": 2.782136565, "volume": 32.0}, {"date": "1993-06-07", "close": 2.782136565, "volume": null}, {"date": "1993-06-08", "close": 2.782136565, "volume": null}, {"date": "1993-06-09", "close": 2.782136565, "volume": null}, {"date": "1993-06-10", "close": 2.782136565, "volume": null}, {"date": "1993-06-11", "close": 2.782136565, "volume": null}, {"date": "1993-06-14", "close": 2.782136565, "volume": null}, {"date": "1993-06-15", "close": 2.782136565, "volume": null}, {"date": "1993-06-16", "close": 2.782136565, "volume": 32.0}, {"date": "1993-06-17", "close": 2.782136565, "volume": 141.0}, {"date": "1993-06-18", "close": 2.782136565, "volume": 32.0}, {"date": "1993-06-21", "close": 2.782136565, "volume": 453.0}, {"date": "1993-06-22", "close": 3.09126285, "volume": 178.0}, {"date": "1993-06-23", "close": 2.47301028, "volume": 744.0}, {"date": "1993-06-24", "close": 2.47301028, "volume": null}, {"date": "1993-06-25", "close": 3.400389135, "volume": 65.0}, {"date": "1993-06-28", "close": 3.400389135, "volume": null}, {"date": "1993-06-29", "close": 3.400389135, "volume": null}, {"date": "1993-06-30", "close": 2.47301028, "volume": 170.0}, {"date": "1993-07-01", "close": 2.47301028, "volume": null}, {"date": "1993-07-02", "close": 2.782136565, "volume": 194.0}, {"date": "1993-07-05", "close": 2.782136565, "volume": null}, {"date": "1993-07-06", "close": 2.47301028, "volume": 396.0}, {"date": "1993-07-07", "close": 2.47301028, "volume": null}, {"date": "1993-07-08", "close": 2.47301028, "volume": null}, {"date": "1993-07-09", "close": 2.47301028, "volume": null}, {"date": "1993-07-12", "close": 2.782136565, "volume": 1617.0}, {"date": "1993-07-13", "close": 2.782136565, "volume": null}, {"date": "1993-07-14", "close": 2.782136565, "volume": null}, {"date": "1993-07-15", "close": 2.782136565, "volume": null}, {"date": "1993-07-16", "close": 2.782136565, "volume": null}, {"date": "1993-07-19", "close": 2.47301028, "volume": 404.0}, {"date": "1993-07-20", "close": 2.47301028, "volume": 283.0}, {"date": "1993-07-21", "close": 2.47301028, "volume": null}, {"date": "1993-07-22", "close": 2.47301028, "volume": 194.0}, {"date": "1993-07-23", "close": 2.47301028, "volume": 65.0}, {"date": "1993-07-26", "close": 2.47301028, "volume": null}, {"date": "1993-07-27", "close": 2.47301028, "volume": null}, {"date": "1993-07-28", "close": 2.47301028, "volume": null}, {"date": "1993-07-29", "close": 2.47301028, "volume": null}, {"date": "1993-07-30", "close": 2.47301028, "volume": null}, {"date": "1993-08-02", "close": 2.47301028, "volume": 57.0}, {"date": "1993-08-03", "close": 2.47301028, "volume": null}, {"date": "1993-08-04", "close": 3.09126285, "volume": 2167.0}, {"date": "1993-08-05", "close": 4.018641705, "volume": 1779.0}, {"date": "1993-08-06", "close": 3.70951542, "volume": 1520.0}, {"date": "1993-08-09", "close": 3.70951542, "volume": null}, {"date": "1993-08-10", "close": 3.70951542, "volume": null}, {"date": "1993-08-11", "close": 3.70951542, "volume": 1068.0}, {"date": "1993-08-12", "close": 3.70951542, "volume": 380.0}, {"date": "1993-08-13", "close": 3.70951542, "volume": null}, {"date": "1993-08-16", "close": 3.70951542, "volume": null}, {"date": "1993-08-17", "close": 3.400389135, "volume": 57.0}, {"date": "1993-08-18", "close": 3.400389135, "volume": 275.0}, {"date": "1993-08-19", "close": 3.400389135, "volume": 809.0}, {"date": "1993-08-20", "close": 3.400389135, "volume": null}, {"date": "1993-08-23", "close": 3.400389135, "volume": 243.0}, {"date": "1993-08-24", "close": 3.400389135, "volume": 32.0}, {"date": "1993-08-25", "close": 3.400389135, "volume": null}, {"date": "1993-08-26", "close": 3.70951542, "volume": 65.0}, {"date": "1993-08-27", "close": 3.70951542, "volume": null}, {"date": "1993-08-30", "close": 3.70951542, "volume": null}, {"date": "1993-08-31", "close": 3.70951542, "volume": null}, {"date": "1993-09-01", "close": 3.400389135, "volume": 1415.0}, {"date": "1993-09-02", "close": 3.400389135, "volume": 113.0}, {"date": "1993-09-03", "close": 3.400389135, "volume": 32.0}, {"date": "1993-09-06", "close": 3.400389135, "volume": 32.0}, {"date": "1993-09-07", "close": 3.400389135, "volume": null}, {"date": "1993-09-08", "close": 3.400389135, "volume": null}, {"date": "1993-09-09", "close": 3.400389135, "volume": null}, {"date": "1993-09-10", "close": 3.70951542, "volume": 404.0}, {"date": "1993-09-13", "close": 3.70951542, "volume": null}, {"date": "1993-09-14", "close": 3.70951542, "volume": null}, {"date": "1993-09-15", "close": 3.70951542, "volume": null}, {"date": "1993-09-16", "close": 3.70951542, "volume": null}, {"date": "1993-09-17", "close": 3.70951542, "volume": null}, {"date": "1993-09-20", "close": 3.70951542, "volume": null}, {"date": "1993-09-21", "close": 3.70951542, "volume": null}, {"date": "1993-09-22", "close": 3.70951542, "volume": null}, {"date": "1993-09-23", "close": 3.70951542, "volume": null}, {"date": "1993-09-24", "close": 3.70951542, "volume": null}, {"date": "1993-09-27", "close": 3.70951542, "volume": null}, {"date": "1993-09-28", "close": 3.70951542, "volume": null}, {"date": "1993-09-29", "close": 3.70951542, "volume": null}, {"date": "1993-09-30", "close": 3.70951542, "volume": null}, {"date": "1993-10-01", "close": 3.70951542, "volume": null}, {"date": "1993-10-04", "close": 3.70951542, "volume": null}, {"date": "1993-10-05", "close": 3.70951542, "volume": null}, {"date": "1993-10-06", "close": 3.70951542, "volume": null}, {"date": "1993-10-07", "close": 3.70951542, "volume": null}, {"date": "1993-10-08", "close": 3.70951542, "volume": null}, {"date": "1993-10-11", "close": 3.70951542, "volume": null}, {"date": "1993-10-12", "close": 3.70951542, "volume": null}, {"date": "1993-10-13", "close": 3.70951542, "volume": null}, {"date": "1993-10-14", "close": 3.70951542, "volume": null}, {"date": "1993-10-15", "close": 3.70951542, "volume": null}, {"date": "1993-10-18", "close": 3.70951542, "volume": null}, {"date": "1993-10-19", "close": 3.70951542, "volume": null}, {"date": "1993-10-20", "close": 3.70951542, "volume": null}, {"date": "1993-10-21", "close": 3.09126285, "volume": 1100.0}, {"date": "1993-10-22", "close": 3.09126285, "volume": null}, {"date": "1993-10-25", "close": 3.09126285, "volume": 3.0}, {"date": "1993-10-26", "close": 3.09126285, "volume": 1051.0}, {"date": "1993-10-27", "close": 3.09126285, "volume": null}, {"date": "1993-10-28", "close": 3.09126285, "volume": 32.0}, {"date": "1993-10-29", "close": 3.09126285, "volume": null}, {"date": "1993-11-01", "close": 3.09126285, "volume": null}, {"date": "1993-11-02", "close": 3.09126285, "volume": null}, {"date": "1993-11-03", "close": 3.09126285, "volume": null}, {"date": "1993-11-04", "close": 3.09126285, "volume": null}, {"date": "1993-11-05", "close": 3.09126285, "volume": 170.0}, {"date": "1993-11-08", "close": 3.09126285, "volume": null}, {"date": "1993-11-09", "close": 3.09126285, "volume": null}, {"date": "1993-11-10", "close": 3.09126285, "volume": null}, {"date": "1993-11-11", "close": 3.09126285, "volume": 243.0}, {"date": "1993-11-12", "close": 3.09126285, "volume": null}, {"date": "1993-11-15", "close": 3.09126285, "volume": 32.0}, {"date": "1993-11-16", "close": 3.09126285, "volume": 404.0}, {"date": "1993-11-17", "close": 3.09126285, "volume": null}, {"date": "1993-11-18", "close": 3.09126285, "volume": null}, {"date": "1993-11-19", "close": 3.09126285, "volume": null}, {"date": "1993-11-22", "close": 3.09126285, "volume": null}, {"date": "1993-11-23", "close": 3.09126285, "volume": 356.0}, {"date": "1993-11-24", "close": 3.09126285, "volume": 505.0}, {"date": "1993-11-25", "close": 3.09126285, "volume": null}, {"date": "1993-11-26", "close": 2.782136565, "volume": 1038.0}, {"date": "1993-11-29", "close": 2.782136565, "volume": 32.0}, {"date": "1993-11-30", "close": 3.09126285, "volume": 84.0}, {"date": "1993-12-01", "close": 3.09126285, "volume": 235.0}, {"date": "1993-12-02", "close": 3.09126285, "volume": 283.0}, {"date": "1993-12-03", "close": 3.09126285, "volume": null}, {"date": "1993-12-06", "close": 3.09126285, "volume": null}, {"date": "1993-12-07", "close": 3.09126285, "volume": null}, {"date": "1993-12-08", "close": 3.09126285, "volume": null}, {"date": "1993-12-09", "close": 3.09126285, "volume": null}, {"date": "1993-12-10", "close": 3.70951542, "volume": 194.0}, {"date": "1993-12-13", "close": 3.70951542, "volume": null}, {"date": "1993-12-14", "close": 3.70951542, "volume": null}, {"date": "1993-12-15", "close": 3.70951542, "volume": null}, {"date": "1993-12-16", "close": 3.70951542, "volume": null}, {"date": "1993-12-17", "close": 3.70951542, "volume": null}, {"date": "1993-12-20", "close": 3.70951542, "volume": null}, {"date": "1993-12-21", "close": 3.70951542, "volume": null}, {"date": "1993-12-22", "close": 3.70951542, "volume": null}, {"date": "1993-12-23", "close": 3.70951542, "volume": null}, {"date": "1993-12-24", "close": 3.70951542, "volume": 655.0}, {"date": "1993-12-27", "close": 3.70951542, "volume": null}, {"date": "1993-12-28", "close": 3.70951542, "volume": null}, {"date": "1993-12-29", "close": 3.70951542, "volume": null}, {"date": "1993-12-30", "close": 3.70951542, "volume": null}, {"date": "1993-12-31", "close": 3.70951542, "volume": null}, {"date": "1994-01-03", "close": 3.70951542, "volume": null}, {"date": "1994-01-04", "close": 3.70951542, "volume": null}, {"date": "1994-01-05", "close": 3.70951542, "volume": null}, {"date": "1994-01-06", "close": 3.70951542, "volume": null}, {"date": "1994-01-07", "close": 3.70951542, "volume": null}, {"date": "1994-01-10", "close": 3.70951542, "volume": null}, {"date": "1994-01-11", "close": 3.70951542, "volume": null}, {"date": "1994-01-12", "close": 3.70951542, "volume": null}, {"date": "1994-01-13", "close": 3.09126285, "volume": 162.0}, {"date": "1994-01-14", "close": 3.09126285, "volume": 65.0}, {"date": "1994-01-17", "close": 3.09126285, "volume": null}, {"date": "1994-01-18", "close": 3.09126285, "volume": null}, {"date": "1994-01-19", "close": 3.09126285, "volume": null}, {"date": "1994-01-20", "close": 3.09126285, "volume": 1294.0}, {"date": "1994-01-21", "close": 3.400389135, "volume": 388.0}, {"date": "1994-01-24", "close": 3.400389135, "volume": 40.0}, {"date": "1994-01-25", "close": 3.400389135, "volume": null}, {"date": "1994-01-26", "close": 3.400389135, "volume": null}, {"date": "1994-01-27", "close": 3.400389135, "volume": 3033.0}, {"date": "1994-01-28", "close": 3.400389135, "volume": null}, {"date": "1994-01-31", "close": 3.400389135, "volume": 776.0}, {"date": "1994-02-01", "close": 3.400389135, "volume": 461.0}, {"date": "1994-02-02", "close": 3.400389135, "volume": 647.0}, {"date": "1994-02-03", "close": 3.400389135, "volume": null}, {"date": "1994-02-04", "close": 3.400389135, "volume": null}, {"date": "1994-02-07", "close": 3.70951542, "volume": 809.0}, {"date": "1994-02-08", "close": 3.70951542, "volume": 5773.0}, {"date": "1994-02-09", "close": 3.70951542, "volume": null}, {"date": "1994-02-10", "close": 3.70951542, "volume": 388.0}, {"date": "1994-02-11", "close": 3.70951542, "volume": null}, {"date": "1994-02-14", "close": 3.70951542, "volume": null}, {"date": "1994-02-15", "close": 4.32776799, "volume": 1617.0}, {"date": "1994-02-16", "close": 4.636894275, "volume": 32.0}, {"date": "1994-02-17", "close": 4.018641705, "volume": 323.0}, {"date": "1994-02-18", "close": 3.70951542, "volume": 162.0}, {"date": "1994-02-21", "close": 3.70951542, "volume": 1132.0}, {"date": "1994-02-22", "close": 3.70951542, "volume": null}, {"date": "1994-02-23", "close": 3.70951542, "volume": null}, {"date": "1994-02-24", "close": 3.70951542, "volume": null}, {"date": "1994-02-25", "close": 3.70951542, "volume": 809.0}, {"date": "1994-02-28", "close": 3.70951542, "volume": null}, {"date": "1994-03-01", "close": 3.70951542, "volume": null}, {"date": "1994-03-02", "close": 3.70951542, "volume": null}, {"date": "1994-03-03", "close": 3.70951542, "volume": null}, {"date": "1994-03-04", "close": 3.70951542, "volume": 283.0}, {"date": "1994-03-07", "close": 4.018641705, "volume": 65.0}, {"date": "1994-03-08", "close": 4.018641705, "volume": null}, {"date": "1994-03-09", "close": 4.018641705, "volume": null}, {"date": "1994-03-10", "close": 4.018641705, "volume": null}, {"date": "1994-03-11", "close": 4.018641705, "volume": null}, {"date": "1994-03-14", "close": 4.018641705, "volume": 65.0}, {"date": "1994-03-15", "close": 4.018641705, "volume": null}, {"date": "1994-03-16", "close": 4.018641705, "volume": 32.0}, {"date": "1994-03-17", "close": 3.70951542, "volume": 283.0}, {"date": "1994-03-18", "close": 3.70951542, "volume": null}, {"date": "1994-03-21", "close": 4.018641705, "volume": 3558.0}, {"date": "1994-03-22", "close": 4.018641705, "volume": null}, {"date": "1994-03-23", "close": 4.018641705, "volume": null}, {"date": "1994-03-24", "close": 4.32776799, "volume": 1100.0}, {"date": "1994-03-25", "close": 4.32776799, "volume": null}, {"date": "1994-03-28", "close": 4.32776799, "volume": null}, {"date": "1994-03-29", "close": 4.32776799, "volume": 32.0}, {"date": "1994-03-30", "close": 4.018641705, "volume": 162.0}, {"date": "1994-03-31", "close": 4.018641705, "volume": null}, {"date": "1994-04-01", "close": 4.018641705, "volume": null}, {"date": "1994-04-04", "close": 4.018641705, "volume": null}, {"date": "1994-04-05", "close": 4.018641705, "volume": null}, {"date": "1994-04-06", "close": 4.018641705, "volume": null}, {"date": "1994-04-07", "close": 4.018641705, "volume": null}, {"date": "1994-04-08", "close": 4.018641705, "volume": null}, {"date": "1994-04-11", "close": 4.018641705, "volume": null}, {"date": "1994-04-12", "close": 4.018641705, "volume": null}, {"date": "1994-04-13", "close": 4.018641705, "volume": null}, {"date": "1994-04-14", "close": 4.32776799, "volume": 1286.0}, {"date": "1994-04-15", "close": 4.32776799, "volume": null}, {"date": "1994-04-18", "close": 4.32776799, "volume": 87.0}, {"date": "1994-04-19", "close": 4.636894275, "volume": 2135.0}, {"date": "1994-04-20", "close": 5.56427313, "volume": 1310.0}, {"date": "1994-04-21", "close": 6.1825257, "volume": 2070.0}, {"date": "1994-04-22", "close": 5.255146845, "volume": 1973.0}, {"date": "1994-04-25", "close": 5.255146845, "volume": null}, {"date": "1994-04-26", "close": 5.255146845, "volume": null}, {"date": "1994-04-27", "close": 5.255146845, "volume": null}, {"date": "1994-04-28", "close": 5.255146845, "volume": null}, {"date": "1994-04-29", "close": 5.255146845, "volume": null}, {"date": "1994-05-02", "close": 5.56427313, "volume": 32.0}, {"date": "1994-05-03", "close": 5.255146845, "volume": 32.0}, {"date": "1994-05-04", "close": 5.255146845, "volume": 162.0}, {"date": "1994-05-05", "close": 5.255146845, "volume": null}, {"date": "1994-05-06", "close": 5.255146845, "volume": null}, {"date": "1994-05-09", "close": 5.255146845, "volume": null}, {"date": "1994-05-10", "close": 5.255146845, "volume": null}, {"date": "1994-05-11", "close": 5.255146845, "volume": null}, {"date": "1994-05-12", "close": 5.255146845, "volume": 1617.0}, {"date": "1994-05-13", "close": 5.255146845, "volume": null}, {"date": "1994-05-16", "close": 5.255146845, "volume": null}, {"date": "1994-05-17", "close": 5.255146845, "volume": null}, {"date": "1994-05-18", "close": 5.255146845, "volume": null}, {"date": "1994-05-19", "close": 5.255146845, "volume": 776.0}, {"date": "1994-05-20", "close": 5.255146845, "volume": 32.0}, {"date": "1994-05-23", "close": 5.255146845, "volume": 1229.0}, {"date": "1994-05-24", "close": 5.255146845, "volume": null}, {"date": "1994-05-25", "close": 5.255146845, "volume": null}, {"date": "1994-05-26", "close": 5.255146845, "volume": 57.0}, {"date": "1994-05-27", "close": 5.255146845, "volume": null}, {"date": "1994-05-30", "close": 5.255146845, "volume": 679.0}, {"date": "1994-05-31", "close": 4.94602056, "volume": 184.0}, {"date": "1994-06-01", "close": 4.94602056, "volume": 65.0}, {"date": "1994-06-02", "close": 4.94602056, "volume": null}, {"date": "1994-06-03", "close": 4.94602056, "volume": null}, {"date": "1994-06-06", "close": 4.94602056, "volume": null}, {"date": "1994-06-07", "close": 4.94602056, "volume": null}, {"date": "1994-06-08", "close": 5.255146845, "volume": 626.0}, {"date": "1994-06-09", "close": 5.56427313, "volume": 34635.0}, {"date": "1994-06-10", "close": 5.56427313, "volume": null}, {"date": "1994-06-13", "close": 5.56427313, "volume": null}, {"date": "1994-06-14", "close": 5.255146845, "volume": 1896.0}, {"date": "1994-06-15", "close": 5.56427313, "volume": 6470.0}, {"date": "1994-06-16", "close": 5.56427313, "volume": 165.0}, {"date": "1994-06-17", "close": 7.41903084, "volume": 84.0}, {"date": "1994-06-20", "close": 7.41903084, "volume": null}, {"date": "1994-06-21", "close": 7.41903084, "volume": null}, {"date": "1994-06-22", "close": 6.80077827, "volume": 828.0}, {"date": "1994-06-23", "close": 7.41903084, "volume": 518.0}, {"date": "1994-06-24", "close": 7.41903084, "volume": null}, {"date": "1994-06-27", "close": 7.41903084, "volume": null}, {"date": "1994-06-28", "close": 5.873399415, "volume": 343.0}, {"date": "1994-06-29", "close": 5.873399415, "volume": 89.0}, {"date": "1994-06-30", "close": 5.56427313, "volume": 84.0}, {"date": "1994-07-01", "close": 5.56427313, "volume": 146.0}, {"date": "1994-07-04", "close": 5.56427313, "volume": null}, {"date": "1994-07-05", "close": 5.56427313, "volume": null}, {"date": "1994-07-06", "close": 5.873399415, "volume": 57.0}, {"date": "1994-07-07", "close": 5.873399415, "volume": null}, {"date": "1994-07-08", "close": 5.873399415, "volume": 776.0}, {"date": "1994-07-11", "close": 5.873399415, "volume": 1124.0}, {"date": "1994-07-12", "close": 5.873399415, "volume": null}, {"date": "1994-07-13", "close": 5.56427313, "volume": 1448.0}, {"date": "1994-07-14", "close": 5.56427313, "volume": null}, {"date": "1994-07-15", "close": 5.56427313, "volume": 340.0}, {"date": "1994-07-18", "close": 5.873399415, "volume": 1359.0}, {"date": "1994-07-19", "close": 5.873399415, "volume": null}, {"date": "1994-07-20", "close": 5.873399415, "volume": null}, {"date": "1994-07-21", "close": 5.873399415, "volume": null}, {"date": "1994-07-22", "close": 5.873399415, "volume": null}, {"date": "1994-07-25", "close": 5.873399415, "volume": null}, {"date": "1994-07-26", "close": 5.873399415, "volume": 1674.0}, {"date": "1994-07-27", "close": 5.873399415, "volume": null}, {"date": "1994-07-28", "close": 5.873399415, "volume": null}, {"date": "1994-07-29", "close": 6.1825257, "volume": 566.0}, {"date": "1994-08-01", "close": 6.1825257, "volume": 32.0}, {"date": "1994-08-02", "close": 6.80077827, "volume": 566.0}, {"date": "1994-08-03", "close": 6.80077827, "volume": null}, {"date": "1994-08-04", "close": 7.41903084, "volume": 4141.0}, {"date": "1994-08-05", "close": 8.03728341, "volume": 12293.0}, {"date": "1994-08-08", "close": 8.03728341, "volume": 259.0}, {"date": "1994-08-09", "close": 7.41903084, "volume": 6470.0}, {"date": "1994-08-10", "close": 7.41903084, "volume": null}, {"date": "1994-08-11", "close": 6.80077827, "volume": 323.0}, {"date": "1994-08-12", "close": 6.80077827, "volume": null}, {"date": "1994-08-15", "close": 7.41903084, "volume": 809.0}, {"date": "1994-08-16", "close": 6.80077827, "volume": 154.0}, {"date": "1994-08-17", "close": 6.80077827, "volume": null}, {"date": "1994-08-18", "close": 6.80077827, "volume": 518.0}, {"date": "1994-08-19", "close": 6.80077827, "volume": null}, {"date": "1994-08-22", "close": 6.1825257, "volume": 323.0}, {"date": "1994-08-23", "close": 6.1825257, "volume": 388.0}, {"date": "1994-08-24", "close": 6.1825257, "volume": 146.0}, {"date": "1994-08-25", "close": 6.1825257, "volume": null}, {"date": "1994-08-26", "close": 6.1825257, "volume": null}, {"date": "1994-08-29", "close": 6.1825257, "volume": null}, {"date": "1994-08-30", "close": 6.1825257, "volume": null}, {"date": "1994-08-31", "close": 6.1825257, "volume": null}, {"date": "1994-09-01", "close": 6.1825257, "volume": null}, {"date": "1994-09-02", "close": 6.1825257, "volume": null}, {"date": "1994-09-05", "close": 6.80077827, "volume": 349.0}, {"date": "1994-09-06", "close": 6.80077827, "volume": null}, {"date": "1994-09-07", "close": 6.80077827, "volume": null}, {"date": "1994-09-08", "close": 6.80077827, "volume": 162.0}, {"date": "1994-09-09", "close": 6.80077827, "volume": null}, {"date": "1994-09-12", "close": 6.80077827, "volume": null}, {"date": "1994-09-13", "close": 6.80077827, "volume": null}, {"date": "1994-09-14", "close": 6.1825257, "volume": 259.0}, {"date": "1994-09-15", "close": 6.1825257, "volume": 89.0}, {"date": "1994-09-16", "close": 6.80077827, "volume": 32.0}, {"date": "1994-09-19", "close": 6.80077827, "volume": null}, {"date": "1994-09-20", "close": 6.80077827, "volume": 32446.0}, {"date": "1994-09-21", "close": 6.80077827, "volume": null}, {"date": "1994-09-22", "close": 6.1825257, "volume": 510.0}, {"date": "1994-09-23", "close": 6.1825257, "volume": 582.0}, {"date": "1994-09-26", "close": 6.1825257, "volume": null}, {"date": "1994-09-27", "close": 5.873399415, "volume": 809.0}, {"date": "1994-09-28", "close": 5.873399415, "volume": null}, {"date": "1994-09-29", "close": 5.873399415, "volume": 809.0}, {"date": "1994-09-30", "close": 5.873399415, "volume": null}, {"date": "1994-10-03", "close": 5.873399415, "volume": null}, {"date": "1994-10-04", "close": 5.873399415, "volume": null}, {"date": "1994-10-05", "close": 5.873399415, "volume": null}, {"date": "1994-10-06", "close": 5.255146845, "volume": 1617.0}, {"date": "1994-10-07", "close": 5.255146845, "volume": null}, {"date": "1994-10-10", "close": 4.94602056, "volume": 1027.0}, {"date": "1994-10-11", "close": 4.94602056, "volume": 162.0}, {"date": "1994-10-12", "close": 4.94602056, "volume": null}, {"date": "1994-10-13", "close": 4.94602056, "volume": 566.0}, {"date": "1994-10-14", "close": 4.94602056, "volume": null}, {"date": "1994-10-17", "close": 4.94602056, "volume": 89.0}, {"date": "1994-10-18", "close": 4.94602056, "volume": 226.0}, {"date": "1994-10-19", "close": 4.94602056, "volume": null}, {"date": "1994-10-20", "close": 4.94602056, "volume": null}, {"date": "1994-10-21", "close": 5.56427313, "volume": 356.0}, {"date": "1994-10-24", "close": 5.56427313, "volume": null}, {"date": "1994-10-25", "close": 5.56427313, "volume": null}, {"date": "1994-10-26", "close": 5.56427313, "volume": null}, {"date": "1994-10-27", "close": 5.56427313, "volume": null}, {"date": "1994-10-28", "close": 5.56427313, "volume": null}, {"date": "1994-10-31", "close": 5.56427313, "volume": null}, {"date": "1994-11-01", "close": 5.56427313, "volume": null}, {"date": "1994-11-02", "close": 5.56427313, "volume": null}, {"date": "1994-11-03", "close": 5.56427313, "volume": null}, {"date": "1994-11-04", "close": 5.56427313, "volume": null}, {"date": "1994-11-07", "close": 5.56427313, "volume": null}, {"date": "1994-11-08", "close": 5.56427313, "volume": null}, {"date": "1994-11-09", "close": 5.56427313, "volume": null}, {"date": "1994-11-10", "close": 5.56427313, "volume": null}, {"date": "1994-11-11", "close": 5.56427313, "volume": null}, {"date": "1994-11-14", "close": 5.56427313, "volume": null}, {"date": "1994-11-15", "close": 5.56427313, "volume": null}, {"date": "1994-11-16", "close": 5.56427313, "volume": null}, {"date": "1994-11-17", "close": 5.56427313, "volume": null}, {"date": "1994-11-18", "close": 3.09126285, "volume": 1068.0}, {"date": "1994-11-21", "close": 3.09126285, "volume": null}, {"date": "1994-11-22", "close": 4.32776799, "volume": 186.0}, {"date": "1994-11-23", "close": 4.32776799, "volume": null}, {"date": "1994-11-24", "close": 4.32776799, "volume": null}, {"date": "1994-11-25", "close": 4.32776799, "volume": null}, {"date": "1994-11-28", "close": 4.32776799, "volume": null}, {"date": "1994-11-29", "close": 4.32776799, "volume": null}, {"date": "1994-11-30", "close": 3.09126285, "volume": 372.0}, {"date": "1994-12-01", "close": 3.09126285, "volume": null}, {"date": "1994-12-02", "close": 3.09126285, "volume": null}, {"date": "1994-12-05", "close": 3.09126285, "volume": 32.0}, {"date": "1994-12-06", "close": 3.09126285, "volume": null}, {"date": "1994-12-07", "close": 3.70951542, "volume": 291.0}, {"date": "1994-12-08", "close": 3.70951542, "volume": null}, {"date": "1994-12-09", "close": 3.400389135, "volume": 542.0}, {"date": "1994-12-12", "close": 3.400389135, "volume": null}, {"date": "1994-12-13", "close": 3.70951542, "volume": 162.0}, {"date": "1994-12-14", "close": 3.70951542, "volume": null}, {"date": "1994-12-15", "close": 3.70951542, "volume": null}, {"date": "1994-12-16", "close": 3.70951542, "volume": 131.0}, {"date": "1994-12-19", "close": 3.70951542, "volume": null}, {"date": "1994-12-20", "close": 3.70951542, "volume": null}, {"date": "1994-12-21", "close": 3.400389135, "volume": 598.0}, {"date": "1994-12-22", "close": 3.400389135, "volume": null}, {"date": "1994-12-23", "close": 3.09126285, "volume": 1941.0}, {"date": "1994-12-26", "close": 3.09126285, "volume": null}, {"date": "1994-12-27", "close": 3.09126285, "volume": null}, {"date": "1994-12-28", "close": 3.09126285, "volume": null}, {"date": "1994-12-29", "close": 3.09126285, "volume": null}, {"date": "1994-12-30", "close": 3.09126285, "volume": null}, {"date": "1995-01-02", "close": 3.09126285, "volume": null}, {"date": "1995-01-03", "close": 3.09126285, "volume": null}, {"date": "1995-01-04", "close": 3.09126285, "volume": null}, {"date": "1995-01-05", "close": 3.09126285, "volume": null}, {"date": "1995-01-06", "close": 2.782136565, "volume": 736.0}, {"date": "1995-01-09", "close": 2.782136565, "volume": null}, {"date": "1995-01-10", "close": 2.782136565, "volume": null}, {"date": "1995-01-11", "close": 2.782136565, "volume": null}, {"date": "1995-01-12", "close": 2.782136565, "volume": null}, {"date": "1995-01-13", "close": 2.782136565, "volume": null}, {"date": "1995-01-16", "close": 2.782136565, "volume": null}, {"date": "1995-01-17", "close": 2.782136565, "volume": null}, {"date": "1995-01-18", "close": 2.782136565, "volume": null}, {"date": "1995-01-19", "close": 2.782136565, "volume": null}, {"date": "1995-01-20", "close": 2.782136565, "volume": null}, {"date": "1995-01-23", "close": 2.782136565, "volume": null}, {"date": "1995-01-24", "close": 2.782136565, "volume": null}, {"date": "1995-01-25", "close": 2.782136565, "volume": null}, {"date": "1995-01-26", "close": 2.782136565, "volume": null}, {"date": "1995-01-27", "close": 3.09126285, "volume": 582.0}, {"date": "1995-01-30", "close": 3.09126285, "volume": null}, {"date": "1995-01-31", "close": 3.09126285, "volume": 243.0}, {"date": "1995-02-01", "close": 3.09126285, "volume": 841.0}, {"date": "1995-02-02", "close": 3.09126285, "volume": null}, {"date": "1995-02-03", "close": 3.70951542, "volume": 323.0}, {"date": "1995-02-06", "close": 3.70951542, "volume": null}, {"date": "1995-02-07", "close": 3.70951542, "volume": 226.0}, {"date": "1995-02-08", "close": 3.70951542, "volume": null}, {"date": "1995-02-09", "close": 3.70951542, "volume": null}, {"date": "1995-02-10", "close": 2.782136565, "volume": 226.0}, {"date": "1995-02-13", "close": 2.782136565, "volume": null}, {"date": "1995-02-14", "close": 2.782136565, "volume": null}, {"date": "1995-02-15", "close": 2.782136565, "volume": 89.0}, {"date": "1995-02-16", "close": 2.782136565, "volume": null}, {"date": "1995-02-17", "close": 3.70951542, "volume": 65.0}, {"date": "1995-02-20", "close": 2.782136565, "volume": 744.0}, {"date": "1995-02-21", "close": 2.782136565, "volume": null}, {"date": "1995-02-22", "close": 2.782136565, "volume": null}, {"date": "1995-02-23", "close": 2.782136565, "volume": null}, {"date": "1995-02-24", "close": 2.782136565, "volume": null}, {"date": "1995-02-27", "close": 2.782136565, "volume": 65.0}, {"date": "1995-02-28", "close": 2.782136565, "volume": null}, {"date": "1995-03-01", "close": 2.782136565, "volume": 323.0}, {"date": "1995-03-02", "close": 2.782136565, "volume": null}, {"date": "1995-03-03", "close": 2.782136565, "volume": 226.0}, {"date": "1995-03-06", "close": 2.782136565, "volume": null}, {"date": "1995-03-07", "close": 2.782136565, "volume": 404.0}, {"date": "1995-03-08", "close": 2.782136565, "volume": null}, {"date": "1995-03-09", "close": 2.782136565, "volume": null}, {"date": "1995-03-10", "close": 2.782136565, "volume": null}, {"date": "1995-03-13", "close": 2.782136565, "volume": null}, {"date": "1995-03-14", "close": 2.782136565, "volume": null}, {"date": "1995-03-15", "close": 2.782136565, "volume": 602.0}, {"date": "1995-03-16", "close": 2.782136565, "volume": 323.0}, {"date": "1995-03-17", "close": 2.782136565, "volume": null}, {"date": "1995-03-20", "close": 2.782136565, "volume": null}, {"date": "1995-03-21", "close": 2.782136565, "volume": null}, {"date": "1995-03-22", "close": 2.782136565, "volume": null}, {"date": "1995-03-23", "close": 2.782136565, "volume": null}, {"date": "1995-03-24", "close": 2.782136565, "volume": null}, {"date": "1995-03-27", "close": 2.782136565, "volume": null}, {"date": "1995-03-28", "close": 2.782136565, "volume": null}, {"date": "1995-03-29", "close": 2.782136565, "volume": null}, {"date": "1995-03-30", "close": 2.782136565, "volume": null}, {"date": "1995-03-31", "close": 2.782136565, "volume": null}, {"date": "1995-04-03", "close": 2.782136565, "volume": null}, {"date": "1995-04-04", "close": 2.782136565, "volume": null}, {"date": "1995-04-05", "close": 2.782136565, "volume": null}, {"date": "1995-04-06", "close": 2.782136565, "volume": null}, {"date": "1995-04-07", "close": 2.782136565, "volume": null}, {"date": "1995-04-10", "close": 2.782136565, "volume": null}, {"date": "1995-04-11", "close": 2.782136565, "volume": null}, {"date": "1995-04-12", "close": 2.782136565, "volume": null}, {"date": "1995-04-13", "close": 2.782136565, "volume": null}, {"date": "1995-04-14", "close": 2.782136565, "volume": null}, {"date": "1995-04-17", "close": 2.782136565, "volume": null}, {"date": "1995-04-18", "close": 2.782136565, "volume": null}, {"date": "1995-04-19", "close": 2.782136565, "volume": 736.0}, {"date": "1995-04-20", "close": 2.782136565, "volume": null}, {"date": "1995-04-21", "close": 2.782136565, "volume": null}, {"date": "1995-04-24", "close": 2.782136565, "volume": null}, {"date": "1995-04-25", "close": 2.782136565, "volume": null}, {"date": "1995-04-26", "close": 2.782136565, "volume": null}, {"date": "1995-04-27", "close": 3.09126285, "volume": 882.0}, {"date": "1995-04-28", "close": 3.09126285, "volume": null}, {"date": "1995-05-01", "close": 3.09126285, "volume": null}, {"date": "1995-05-02", "close": 3.09126285, "volume": null}, {"date": "1995-05-03", "close": 2.47301028, "volume": 1779.0}, {"date": "1995-05-04", "close": 2.47301028, "volume": null}, {"date": "1995-05-05", "close": 2.47301028, "volume": 194.0}, {"date": "1995-05-08", "close": 2.47301028, "volume": null}, {"date": "1995-05-09", "close": 3.09126285, "volume": 849.0}, {"date": "1995-05-10", "close": 3.09126285, "volume": null}, {"date": "1995-05-11", "close": 3.09126285, "volume": null}, {"date": "1995-05-12", "close": 2.47301028, "volume": 79.0}, {"date": "1995-05-15", "close": 2.47301028, "volume": null}, {"date": "1995-05-16", "close": 2.47301028, "volume": null}, {"date": "1995-05-17", "close": 2.47301028, "volume": null}, {"date": "1995-05-18", "close": 2.47301028, "volume": null}, {"date": "1995-05-19", "close": 2.47301028, "volume": null}, {"date": "1995-05-22", "close": 2.47301028, "volume": null}, {"date": "1995-05-23", "close": 2.47301028, "volume": null}, {"date": "1995-05-24", "close": 2.47301028, "volume": null}, {"date": "1995-05-25", "close": 2.47301028, "volume": null}, {"date": "1995-05-26", "close": 3.09126285, "volume": 1399.0}, {"date": "1995-05-29", "close": 3.09126285, "volume": null}, {"date": "1995-05-30", "close": 3.09126285, "volume": null}, {"date": "1995-05-31", "close": 3.09126285, "volume": null}, {"date": "1995-06-01", "close": 3.70951542, "volume": 260.0}, {"date": "1995-06-02", "close": 3.70951542, "volume": null}, {"date": "1995-06-05", "close": 3.70951542, "volume": null}, {"date": "1995-06-06", "close": 3.70951542, "volume": null}, {"date": "1995-06-07", "close": 3.70951542, "volume": null}, {"date": "1995-06-08", "close": 3.09126285, "volume": 84.0}, {"date": "1995-06-09", "close": 3.09126285, "volume": 178.0}, {"date": "1995-06-12", "close": 3.09126285, "volume": null}, {"date": "1995-06-13", "close": 3.09126285, "volume": null}, {"date": "1995-06-14", "close": 3.09126285, "volume": 388.0}, {"date": "1995-06-15", "close": 3.09126285, "volume": 1613.0}, {"date": "1995-06-16", "close": 3.70951542, "volume": 4797.0}, {"date": "1995-06-19", "close": 3.09126285, "volume": 670.0}, {"date": "1995-06-20", "close": 3.70951542, "volume": 32.0}, {"date": "1995-06-21", "close": 3.09126285, "volume": 170.0}, {"date": "1995-06-22", "close": 3.09126285, "volume": 801.0}, {"date": "1995-06-23", "close": 3.09126285, "volume": null}, {"date": "1995-06-26", "close": 3.09126285, "volume": null}, {"date": "1995-06-27", "close": 2.47301028, "volume": 2378.0}, {"date": "1995-06-28", "close": 2.47301028, "volume": 849.0}, {"date": "1995-06-29", "close": 2.782136565, "volume": 550.0}, {"date": "1995-06-30", "close": 2.782136565, "volume": 1973.0}, {"date": "1995-07-03", "close": 2.782136565, "volume": null}, {"date": "1995-07-04", "close": 2.782136565, "volume": null}, {"date": "1995-07-05", "close": 2.782136565, "volume": null}, {"date": "1995-07-06", "close": 4.018641705, "volume": 9203.0}, {"date": "1995-07-07", "close": 4.018641705, "volume": null}, {"date": "1995-07-10", "close": 4.018641705, "volume": null}, {"date": "1995-07-11", "close": 4.018641705, "volume": null}, {"date": "1995-07-12", "close": 4.018641705, "volume": null}, {"date": "1995-07-13", "close": 4.018641705, "volume": null}, {"date": "1995-07-14", "close": 4.018641705, "volume": null}, {"date": "1995-07-17", "close": 2.782136565, "volume": 32.0}, {"date": "1995-07-18", "close": 2.782136565, "volume": null}, {"date": "1995-07-19", "close": 2.782136565, "volume": null}, {"date": "1995-07-20", "close": 2.782136565, "volume": 173.0}, {"date": "1995-07-21", "close": 2.782136565, "volume": null}, {"date": "1995-07-24", "close": 2.782136565, "volume": null}, {"date": "1995-07-25", "close": 2.782136565, "volume": null}, {"date": "1995-07-26", "close": 2.782136565, "volume": null}, {"date": "1995-07-27", "close": 2.782136565, "volume": null}, {"date": "1995-07-28", "close": 2.782136565, "volume": 40.0}, {"date": "1995-07-31", "close": 2.782136565, "volume": null}, {"date": "1995-08-01", "close": 2.782136565, "volume": null}, {"date": "1995-08-02", "close": 2.782136565, "volume": 598.0}, {"date": "1995-08-03", "close": 2.782136565, "volume": null}, {"date": "1995-08-04", "close": 2.782136565, "volume": 57.0}, {"date": "1995-08-07", "close": 2.782136565, "volume": null}, {"date": "1995-08-08", "close": 2.782136565, "volume": null}, {"date": "1995-08-09", "close": 2.782136565, "volume": 89.0}, {"date": "1995-08-10", "close": 2.782136565, "volume": 162.0}, {"date": "1995-08-11", "close": 2.782136565, "volume": null}, {"date": "1995-08-14", "close": 2.782136565, "volume": null}, {"date": "1995-08-15", "close": 2.782136565, "volume": null}, {"date": "1995-08-16", "close": 2.782136565, "volume": null}, {"date": "1995-08-17", "close": 2.782136565, "volume": null}, {"date": "1995-08-18", "close": 2.782136565, "volume": null}, {"date": "1995-08-21", "close": 2.782136565, "volume": null}, {"date": "1995-08-22", "close": 2.782136565, "volume": null}, {"date": "1995-08-23", "close": 2.782136565, "volume": 116.0}, {"date": "1995-08-24", "close": 2.782136565, "volume": null}, {"date": "1995-08-25", "close": 2.782136565, "volume": null}, {"date": "1995-08-28", "close": 3.09126285, "volume": 317.0}, {"date": "1995-08-29", "close": 3.09126285, "volume": null}, {"date": "1995-08-30", "close": 3.09126285, "volume": null}, {"date": "1995-08-31", "close": 3.09126285, "volume": null}, {"date": "1995-09-01", "close": 3.09126285, "volume": null}, {"date": "1995-09-04", "close": 3.09126285, "volume": null}, {"date": "1995-09-05", "close": 3.09126285, "volume": null}, {"date": "1995-09-06", "close": 3.09126285, "volume": 89.0}, {"date": "1995-09-07", "close": 3.70951542, "volume": 3235.0}, {"date": "1995-09-08", "close": 3.70951542, "volume": 1779.0}, {"date": "1995-09-11", "close": 3.70951542, "volume": null}, {"date": "1995-09-12", "close": 3.70951542, "volume": null}, {"date": "1995-09-13", "close": 3.09126285, "volume": 209.0}, {"date": "1995-09-14", "close": 3.09126285, "volume": null}, {"date": "1995-09-15", "close": 3.09126285, "volume": null}, {"date": "1995-09-18", "close": 3.09126285, "volume": null}, {"date": "1995-09-19", "close": 3.09126285, "volume": null}, {"date": "1995-09-20", "close": 3.09126285, "volume": null}, {"date": "1995-09-21", "close": 3.09126285, "volume": null}, {"date": "1995-09-22", "close": 3.09126285, "volume": null}, {"date": "1995-09-25", "close": 3.09126285, "volume": null}, {"date": "1995-09-26", "close": 3.09126285, "volume": null}, {"date": "1995-09-27", "close": 3.09126285, "volume": null}, {"date": "1995-09-28", "close": 3.09126285, "volume": null}, {"date": "1995-09-29", "close": 3.09126285, "volume": null}, {"date": "1995-10-02", "close": 3.09126285, "volume": null}, {"date": "1995-10-03", "close": 3.09126285, "volume": null}, {"date": "1995-10-04", "close": 3.09126285, "volume": null}, {"date": "1995-10-05", "close": 3.09126285, "volume": null}, {"date": "1995-10-06", "close": 3.09126285, "volume": null}, {"date": "1995-10-09", "close": 3.09126285, "volume": null}, {"date": "1995-10-10", "close": 3.09126285, "volume": null}, {"date": "1995-10-11", "close": 3.09126285, "volume": null}, {"date": "1995-10-12", "close": 3.09126285, "volume": null}, {"date": "1995-10-13", "close": 3.09126285, "volume": null}, {"date": "1995-10-16", "close": 3.09126285, "volume": null}, {"date": "1995-10-17", "close": 3.09126285, "volume": null}, {"date": "1995-10-18", "close": 3.09126285, "volume": null}, {"date": "1995-10-19", "close": 3.09126285, "volume": null}, {"date": "1995-10-20", "close": 3.09126285, "volume": null}, {"date": "1995-10-23", "close": 3.09126285, "volume": null}, {"date": "1995-10-24", "close": 3.09126285, "volume": null}, {"date": "1995-10-25", "close": 3.09126285, "volume": null}, {"date": "1995-10-26", "close": 3.09126285, "volume": null}, {"date": "1995-10-27", "close": 3.09126285, "volume": null}, {"date": "1995-10-30", "close": 3.09126285, "volume": null}, {"date": "1995-10-31", "close": 3.09126285, "volume": null}, {"date": "1995-11-01", "close": 3.09126285, "volume": null}, {"date": "1995-11-02", "close": 3.09126285, "volume": null}, {"date": "1995-11-03", "close": 3.09126285, "volume": null}, {"date": "1995-11-06", "close": 3.09126285, "volume": null}, {"date": "1995-11-07", "close": 3.09126285, "volume": null}, {"date": "1995-11-08", "close": 3.09126285, "volume": null}, {"date": "1995-11-09", "close": 3.09126285, "volume": null}, {"date": "1995-11-10", "close": 3.09126285, "volume": null}, {"date": "1995-11-13", "close": 3.09126285, "volume": null}, {"date": "1995-11-14", "close": 3.09126285, "volume": null}, {"date": "1995-11-15", "close": 3.09126285, "volume": null}, {"date": "1995-11-16", "close": 3.09126285, "volume": null}, {"date": "1995-11-17", "close": 3.09126285, "volume": null}, {"date": "1995-11-20", "close": 3.09126285, "volume": null}, {"date": "1995-11-21", "close": 3.09126285, "volume": null}, {"date": "1995-11-22", "close": 3.09126285, "volume": null}, {"date": "1995-11-23", "close": 3.09126285, "volume": null}, {"date": "1995-11-24", "close": 3.09126285, "volume": null}, {"date": "1995-11-27", "close": 3.09126285, "volume": null}, {"date": "1995-11-28", "close": 3.09126285, "volume": null}, {"date": "1995-11-29", "close": 3.09126285, "volume": null}, {"date": "1995-11-30", "close": 3.09126285, "volume": null}, {"date": "1995-12-01", "close": 3.09126285, "volume": null}, {"date": "1995-12-04", "close": 3.09126285, "volume": null}, {"date": "1995-12-05", "close": 3.09126285, "volume": null}, {"date": "1995-12-06", "close": 3.09126285, "volume": null}, {"date": "1995-12-07", "close": 3.09126285, "volume": null}, {"date": "1995-12-08", "close": 3.09126285, "volume": null}, {"date": "1995-12-11", "close": 3.09126285, "volume": null}, {"date": "1995-12-12", "close": 3.09126285, "volume": null}, {"date": "1995-12-13", "close": 3.09126285, "volume": null}, {"date": "1995-12-14", "close": 3.09126285, "volume": null}, {"date": "1995-12-15", "close": 3.09126285, "volume": null}, {"date": "1995-12-18", "close": 3.09126285, "volume": null}, {"date": "1995-12-19", "close": 3.09126285, "volume": null}, {"date": "1995-12-20", "close": 3.09126285, "volume": null}, {"date": "1995-12-21", "close": 3.09126285, "volume": null}, {"date": "1995-12-22", "close": 3.09126285, "volume": null}, {"date": "1995-12-25", "close": 3.09126285, "volume": null}, {"date": "1995-12-26", "close": 3.09126285, "volume": null}, {"date": "1995-12-27", "close": 3.09126285, "volume": null}, {"date": "1995-12-28", "close": 3.09126285, "volume": null}, {"date": "1995-12-29", "close": 3.09126285, "volume": null}, {"date": "1996-01-01", "close": 3.09126285, "volume": null}, {"date": "1996-01-02", "close": 3.09126285, "volume": null}, {"date": "1996-01-03", "close": 3.09126285, "volume": null}, {"date": "1996-01-04", "close": 3.09126285, "volume": null}, {"date": "1996-01-05", "close": 3.09126285, "volume": null}, {"date": "1996-01-08", "close": 3.09126285, "volume": null}, {"date": "1996-01-09", "close": 3.09126285, "volume": null}, {"date": "1996-01-10", "close": 3.09126285, "volume": null}, {"date": "1996-01-11", "close": 3.09126285, "volume": null}, {"date": "1996-01-12", "close": 3.09126285, "volume": null}, {"date": "1996-01-15", "close": 3.09126285, "volume": null}, {"date": "1996-01-16", "close": 3.09126285, "volume": null}, {"date": "1996-01-17", "close": 3.09126285, "volume": null}, {"date": "1996-01-18", "close": 3.09126285, "volume": null}, {"date": "1996-01-19", "close": 3.09126285, "volume": null}, {"date": "1996-01-22", "close": 3.09126285, "volume": null}, {"date": "1996-01-23", "close": 3.09126285, "volume": null}, {"date": "1996-01-24", "close": 2.782136565, "volume": 57.0}, {"date": "1996-01-25", "close": 2.782136565, "volume": null}, {"date": "1996-01-26", "close": 2.782136565, "volume": null}, {"date": "1996-01-29", "close": 3.09126285, "volume": 283.0}, {"date": "1996-01-30", "close": 3.09126285, "volume": null}, {"date": "1996-01-31", "close": 3.09126285, "volume": null}, {"date": "1996-02-01", "close": 3.09126285, "volume": null}, {"date": "1996-02-02", "close": 2.782136565, "volume": 113.0}, {"date": "1996-02-05", "close": 2.782136565, "volume": null}, {"date": "1996-02-06", "close": 2.782136565, "volume": null}, {"date": "1996-02-07", "close": 2.782136565, "volume": null}, {"date": "1996-02-08", "close": 2.782136565, "volume": null}, {"date": "1996-02-09", "close": 2.782136565, "volume": null}, {"date": "1996-02-12", "close": 2.782136565, "volume": 404.0}, {"date": "1996-02-13", "close": 2.782136565, "volume": 113.0}, {"date": "1996-02-14", "close": 2.782136565, "volume": null}, {"date": "1996-02-15", "close": 2.782136565, "volume": null}, {"date": "1996-02-16", "close": 2.534835537, "volume": 275.0}, {"date": "1996-02-19", "close": 2.534835537, "volume": 8.0}, {"date": "1996-02-20", "close": 2.534835537, "volume": 259.0}, {"date": "1996-02-21", "close": 2.534835537, "volume": 375.0}, {"date": "1996-02-22", "close": 2.534835537, "volume": null}, {"date": "1996-02-23", "close": 2.534835537, "volume": 283.0}, {"date": "1996-02-26", "close": 2.534835537, "volume": null}, {"date": "1996-02-27", "close": 2.534835537, "volume": null}, {"date": "1996-02-28", "close": 2.534835537, "volume": null}, {"date": "1996-02-29", "close": 2.534835537, "volume": null}, {"date": "1996-03-01", "close": 2.534835537, "volume": 341.0}, {"date": "1996-03-04", "close": 2.534835537, "volume": 32.0}, {"date": "1996-03-05", "close": 2.534835537, "volume": null}, {"date": "1996-03-06", "close": 2.782136565, "volume": 194.0}, {"date": "1996-03-07", "close": 3.09126285, "volume": 574.0}, {"date": "1996-03-08", "close": 3.70951542, "volume": 129.0}, {"date": "1996-03-11", "close": 3.70951542, "volume": null}, {"date": "1996-03-12", "close": 3.70951542, "volume": null}, {"date": "1996-03-13", "close": 3.70951542, "volume": null}, {"date": "1996-03-14", "close": 3.70951542, "volume": null}, {"date": "1996-03-15", "close": 3.70951542, "volume": 1165.0}, {"date": "1996-03-18", "close": 3.09126285, "volume": 404.0}, {"date": "1996-03-19", "close": 3.09126285, "volume": null}, {"date": "1996-03-20", "close": 3.09126285, "volume": 421.0}, {"date": "1996-03-21", "close": 3.09126285, "volume": null}, {"date": "1996-03-22", "close": 3.09126285, "volume": null}, {"date": "1996-03-25", "close": 3.09126285, "volume": 1042.0}, {"date": "1996-03-26", "close": 3.09126285, "volume": null}, {"date": "1996-03-27", "close": 2.534835537, "volume": 89.0}, {"date": "1996-03-28", "close": 2.534835537, "volume": null}, {"date": "1996-03-29", "close": 2.534835537, "volume": null}, {"date": "1996-04-01", "close": 2.534835537, "volume": null}, {"date": "1996-04-02", "close": 2.534835537, "volume": null}, {"date": "1996-04-03", "close": 2.534835537, "volume": null}, {"date": "1996-04-04", "close": 2.534835537, "volume": null}, {"date": "1996-04-05", "close": 2.534835537, "volume": null}, {"date": "1996-04-08", "close": 2.534835537, "volume": null}, {"date": "1996-04-09", "close": 2.534835537, "volume": null}, {"date": "1996-04-10", "close": 2.534835537, "volume": 137.0}, {"date": "1996-04-11", "close": 2.596660794, "volume": 41375.0}, {"date": "1996-04-12", "close": 3.70951542, "volume": 364.0}, {"date": "1996-04-15", "close": 3.70951542, "volume": null}, {"date": "1996-04-16", "close": 3.70951542, "volume": null}, {"date": "1996-04-17", "close": 3.70951542, "volume": null}, {"date": "1996-04-18", "close": 3.70951542, "volume": null}, {"date": "1996-04-19", "close": 3.70951542, "volume": null}, {"date": "1996-04-22", "close": 3.70951542, "volume": null}, {"date": "1996-04-23", "close": 3.70951542, "volume": null}, {"date": "1996-04-24", "close": 3.70951542, "volume": null}, {"date": "1996-04-25", "close": 3.70951542, "volume": null}, {"date": "1996-04-26", "close": 2.720311308, "volume": 57.0}, {"date": "1996-04-29", "close": 2.720311308, "volume": null}, {"date": "1996-04-30", "close": 2.658486051, "volume": 197.0}, {"date": "1996-05-01", "close": 2.658486051, "volume": 81.0}, {"date": "1996-05-02", "close": 2.658486051, "volume": 129.0}, {"date": "1996-05-03", "close": 2.658486051, "volume": 566.0}, {"date": "1996-05-06", "close": 2.534835537, "volume": 3558.0}, {"date": "1996-05-07", "close": 2.534835537, "volume": 590.0}, {"date": "1996-05-08", "close": 2.534835537, "volume": 873.0}, {"date": "1996-05-09", "close": 2.534835537, "volume": null}, {"date": "1996-05-10", "close": 2.534835537, "volume": 1043.0}, {"date": "1996-05-13", "close": 2.534835537, "volume": 906.0}, {"date": "1996-05-14", "close": 2.534835537, "volume": null}, {"date": "1996-05-15", "close": 2.534835537, "volume": 1135.0}, {"date": "1996-05-16", "close": 2.596660794, "volume": 12430.0}, {"date": "1996-05-17", "close": 2.658486051, "volume": 1784.0}, {"date": "1996-05-20", "close": 2.782136565, "volume": 2907.0}, {"date": "1996-05-21", "close": 2.843961822, "volume": 404.0}, {"date": "1996-05-22", "close": 3.09126285, "volume": 1334.0}, {"date": "1996-05-23", "close": 3.029437593, "volume": 404.0}, {"date": "1996-05-24", "close": 3.09126285, "volume": 671.0}, {"date": "1996-05-27", "close": 2.843961822, "volume": 1415.0}, {"date": "1996-05-28", "close": 2.905787079, "volume": 1068.0}, {"date": "1996-05-29", "close": 2.905787079, "volume": null}, {"date": "1996-05-30", "close": 3.09126285, "volume": 2345.0}, {"date": "1996-05-31", "close": 3.70951542, "volume": 3057.0}, {"date": "1996-06-03", "close": 3.400389135, "volume": 2.0}, {"date": "1996-06-04", "close": 3.462214392, "volume": 655.0}, {"date": "1996-06-05", "close": 4.018641705, "volume": 163.0}, {"date": "1996-06-06", "close": 3.70951542, "volume": 162.0}, {"date": "1996-06-07", "close": 3.70951542, "volume": 32.0}, {"date": "1996-06-10", "close": 3.70951542, "volume": null}, {"date": "1996-06-11", "close": 3.70951542, "volume": 159.0}, {"date": "1996-06-12", "close": 3.70951542, "volume": null}, {"date": "1996-06-13", "close": 3.70951542, "volume": null}, {"date": "1996-06-14", "close": 3.70951542, "volume": null}, {"date": "1996-06-17", "close": 3.771340677, "volume": 1617.0}, {"date": "1996-06-18", "close": 3.524039649, "volume": 307.0}, {"date": "1996-06-19", "close": 3.524039649, "volume": 19.0}, {"date": "1996-06-20", "close": 3.153088107, "volume": 558.0}, {"date": "1996-06-21", "close": 3.153088107, "volume": null}, {"date": "1996-06-24", "close": 3.153088107, "volume": 566.0}, {"date": "1996-06-25", "close": 3.153088107, "volume": null}, {"date": "1996-06-26", "close": 3.153088107, "volume": 113.0}, {"date": "1996-06-27", "close": 3.153088107, "volume": 485.0}, {"date": "1996-06-28", "close": 3.956816448, "volume": 186.0}, {"date": "1996-07-01", "close": 3.956816448, "volume": null}, {"date": "1996-07-02", "close": 3.956816448, "volume": null}, {"date": "1996-07-03", "close": 3.153088107, "volume": 202.0}, {"date": "1996-07-04", "close": 3.153088107, "volume": null}, {"date": "1996-07-05", "close": 3.153088107, "volume": 970.0}, {"date": "1996-07-08", "close": 3.153088107, "volume": 283.0}, {"date": "1996-07-09", "close": 3.153088107, "volume": null}, {"date": "1996-07-10", "close": 3.153088107, "volume": null}, {"date": "1996-07-11", "close": 3.153088107, "volume": null}, {"date": "1996-07-12", "close": 3.153088107, "volume": 2426.0}, {"date": "1996-07-15", "close": 3.153088107, "volume": 647.0}, {"date": "1996-07-16", "close": 3.153088107, "volume": 566.0}, {"date": "1996-07-17", "close": 3.153088107, "volume": null}, {"date": "1996-07-18", "close": 3.153088107, "volume": null}, {"date": "1996-07-19", "close": 3.647690163, "volume": 809.0}, {"date": "1996-07-22", "close": 3.647690163, "volume": null}, {"date": "1996-07-23", "close": 3.647690163, "volume": null}, {"date": "1996-07-24", "close": 3.647690163, "volume": null}, {"date": "1996-07-25", "close": 3.647690163, "volume": null}, {"date": "1996-07-26", "close": 3.214913364, "volume": 480.0}, {"date": "1996-07-29", "close": 3.214913364, "volume": 566.0}, {"date": "1996-07-30", "close": 3.214913364, "volume": 607.0}, {"date": "1996-07-31", "close": 3.214913364, "volume": null}, {"date": "1996-08-01", "close": 3.585864906, "volume": 367.0}, {"date": "1996-08-02", "close": 3.09126285, "volume": 1000.0}, {"date": "1996-08-05", "close": 3.09126285, "volume": null}, {"date": "1996-08-06", "close": 3.09126285, "volume": null}, {"date": "1996-08-07", "close": 3.09126285, "volume": null}, {"date": "1996-08-08", "close": 3.09126285, "volume": null}, {"date": "1996-08-09", "close": 3.09126285, "volume": null}, {"date": "1996-08-12", "close": 3.153088107, "volume": 1617.0}, {"date": "1996-08-13", "close": 3.153088107, "volume": null}, {"date": "1996-08-14", "close": 3.153088107, "volume": null}, {"date": "1996-08-15", "close": 3.153088107, "volume": null}, {"date": "1996-08-16", "close": 3.153088107, "volume": null}, {"date": "1996-08-19", "close": 3.153088107, "volume": 1617.0}, {"date": "1996-08-20", "close": 3.153088107, "volume": 323.0}, {"date": "1996-08-21", "close": 3.153088107, "volume": null}, {"date": "1996-08-22", "close": 3.153088107, "volume": null}, {"date": "1996-08-23", "close": 3.153088107, "volume": null}, {"date": "1996-08-26", "close": 3.153088107, "volume": null}, {"date": "1996-08-27", "close": 3.153088107, "volume": null}, {"date": "1996-08-28", "close": 3.153088107, "volume": null}, {"date": "1996-08-29", "close": 3.153088107, "volume": null}, {"date": "1996-08-30", "close": 3.153088107, "volume": null}, {"date": "1996-09-02", "close": 3.153088107, "volume": null}, {"date": "1996-09-03", "close": 3.153088107, "volume": 453.0}, {"date": "1996-09-04", "close": 3.153088107, "volume": null}, {"date": "1996-09-05", "close": 3.153088107, "volume": null}, {"date": "1996-09-06", "close": 3.153088107, "volume": 1391.0}, {"date": "1996-09-09", "close": 3.153088107, "volume": null}, {"date": "1996-09-10", "close": 3.153088107, "volume": null}, {"date": "1996-09-11", "close": 3.153088107, "volume": null}, {"date": "1996-09-12", "close": 3.338563878, "volume": 241.0}, {"date": "1996-09-13", "close": 3.276738621, "volume": 323.0}, {"date": "1996-09-16", "close": 3.153088107, "volume": 356.0}, {"date": "1996-09-17", "close": 3.153088107, "volume": 81.0}, {"date": "1996-09-18", "close": 3.153088107, "volume": null}, {"date": "1996-09-19", "close": 3.153088107, "volume": null}, {"date": "1996-09-20", "close": 3.153088107, "volume": null}, {"date": "1996-09-23", "close": 3.153088107, "volume": null}, {"date": "1996-09-24", "close": 3.153088107, "volume": null}, {"date": "1996-09-25", "close": 3.153088107, "volume": 1520.0}, {"date": "1996-09-26", "close": 3.09126285, "volume": 1132.0}, {"date": "1996-09-27", "close": 3.153088107, "volume": 456.0}, {"date": "1996-09-30", "close": 3.153088107, "volume": 1617.0}, {"date": "1996-10-01", "close": 3.153088107, "volume": null}, {"date": "1996-10-02", "close": 3.153088107, "volume": null}, {"date": "1996-10-03", "close": 3.153088107, "volume": null}, {"date": "1996-10-04", "close": 3.153088107, "volume": 1076.0}, {"date": "1996-10-07", "close": 3.153088107, "volume": 404.0}, {"date": "1996-10-08", "close": 3.153088107, "volume": null}, {"date": "1996-10-09", "close": 3.153088107, "volume": 323.0}, {"date": "1996-10-10", "close": 3.153088107, "volume": null}, {"date": "1996-10-11", "close": 3.153088107, "volume": null}, {"date": "1996-10-14", "close": 3.153088107, "volume": 518.0}, {"date": "1996-10-15", "close": 3.153088107, "volume": null}, {"date": "1996-10-16", "close": 3.214913364, "volume": 647.0}, {"date": "1996-10-17", "close": 3.09126285, "volume": 4658.0}, {"date": "1996-10-18", "close": 3.153088107, "volume": 3235.0}, {"date": "1996-10-21", "close": 3.153088107, "volume": null}, {"date": "1996-10-22", "close": 3.09126285, "volume": 5.0}, {"date": "1996-10-23", "close": 3.09126285, "volume": 4497.0}, {"date": "1996-10-24", "close": 3.09126285, "volume": 5.0}, {"date": "1996-10-25", "close": 3.09126285, "volume": 101.0}, {"date": "1996-10-28", "close": 3.153088107, "volume": 890.0}, {"date": "1996-10-29", "close": 3.153088107, "volume": null}, {"date": "1996-10-30", "close": 3.153088107, "volume": null}, {"date": "1996-10-31", "close": 3.153088107, "volume": null}, {"date": "1996-11-01", "close": 3.153088107, "volume": 243.0}, {"date": "1996-11-04", "close": 3.153088107, "volume": null}, {"date": "1996-11-05", "close": 3.153088107, "volume": null}, {"date": "1996-11-06", "close": 3.153088107, "volume": null}, {"date": "1996-11-07", "close": 3.153088107, "volume": null}, {"date": "1996-11-08", "close": 3.400389135, "volume": 1262.0}, {"date": "1996-11-11", "close": 3.400389135, "volume": null}, {"date": "1996-11-12", "close": 3.400389135, "volume": null}, {"date": "1996-11-13", "close": 3.214913364, "volume": 226.0}, {"date": "1996-11-14", "close": 3.214913364, "volume": null}, {"date": "1996-11-15", "close": 3.70951542, "volume": 5540.0}, {"date": "1996-11-18", "close": 3.833165934, "volume": 1324.0}, {"date": "1996-11-19", "close": 3.833165934, "volume": 2436.0}, {"date": "1996-11-20", "close": 3.833165934, "volume": null}, {"date": "1996-11-21", "close": 3.462214392, "volume": 2691.0}, {"date": "1996-11-22", "close": 3.70951542, "volume": 760.0}, {"date": "1996-11-25", "close": 4.32776799, "volume": 1650.0}, {"date": "1996-11-26", "close": 4.32776799, "volume": null}, {"date": "1996-11-27", "close": 4.32776799, "volume": null}, {"date": "1996-11-28", "close": 4.32776799, "volume": null}, {"date": "1996-11-29", "close": 4.32776799, "volume": null}, {"date": "1996-12-02", "close": 4.32776799, "volume": 162.0}, {"date": "1996-12-03", "close": 4.32776799, "volume": null}, {"date": "1996-12-04", "close": 4.32776799, "volume": null}, {"date": "1996-12-05", "close": 4.32776799, "volume": null}, {"date": "1996-12-06", "close": 4.32776799, "volume": 485.0}, {"date": "1996-12-09", "close": 5.56427313, "volume": 162.0}, {"date": "1996-12-10", "close": 4.636894275, "volume": 404.0}, {"date": "1996-12-11", "close": 4.94602056, "volume": 3235.0}, {"date": "1996-12-12", "close": 4.636894275, "volume": 162.0}, {"date": "1996-12-13", "close": 4.32776799, "volume": 2006.0}, {"date": "1996-12-16", "close": 4.32776799, "volume": null}, {"date": "1996-12-17", "close": 4.32776799, "volume": null}, {"date": "1996-12-18", "close": 4.32776799, "volume": null}, {"date": "1996-12-19", "close": 4.32776799, "volume": null}, {"date": "1996-12-20", "close": 4.32776799, "volume": null}, {"date": "1996-12-23", "close": 4.204117476, "volume": 254.0}, {"date": "1996-12-24", "close": 4.018641705, "volume": 57.0}, {"date": "1996-12-25", "close": 4.018641705, "volume": null}, {"date": "1996-12-26", "close": 4.018641705, "volume": null}, {"date": "1996-12-27", "close": 4.018641705, "volume": null}, {"date": "1996-12-30", "close": 4.018641705, "volume": 647.0}, {"date": "1996-12-31", "close": 4.018641705, "volume": null}, {"date": "1997-01-01", "close": 4.018641705, "volume": null}, {"date": "1997-01-02", "close": 4.018641705, "volume": 32.0}, {"date": "1997-01-03", "close": 3.771340677, "volume": 284.0}, {"date": "1997-01-06", "close": 3.771340677, "volume": null}, {"date": "1997-01-07", "close": 4.018641705, "volume": 1270.0}, {"date": "1997-01-08", "close": 4.018641705, "volume": 323.0}, {"date": "1997-01-09", "close": 4.018641705, "volume": null}, {"date": "1997-01-10", "close": 4.018641705, "volume": null}, {"date": "1997-01-13", "close": 4.018641705, "volume": null}, {"date": "1997-01-14", "close": 4.018641705, "volume": null}, {"date": "1997-01-15", "close": 4.018641705, "volume": null}, {"date": "1997-01-16", "close": 4.018641705, "volume": 202.0}, {"date": "1997-01-17", "close": 4.142292219, "volume": 1108.0}, {"date": "1997-01-20", "close": 4.142292219, "volume": null}, {"date": "1997-01-21", "close": 4.142292219, "volume": 162.0}, {"date": "1997-01-22", "close": 4.142292219, "volume": null}, {"date": "1997-01-23", "close": 4.142292219, "volume": null}, {"date": "1997-01-24", "close": 4.142292219, "volume": null}, {"date": "1997-01-27", "close": 4.142292219, "volume": null}, {"date": "1997-01-28", "close": 4.142292219, "volume": 81.0}, {"date": "1997-01-29", "close": 4.142292219, "volume": null}, {"date": "1997-01-30", "close": 4.142292219, "volume": null}, {"date": "1997-01-31", "close": 4.142292219, "volume": 194.0}, {"date": "1997-02-03", "close": 4.142292219, "volume": null}, {"date": "1997-02-04", "close": 4.142292219, "volume": null}, {"date": "1997-02-05", "close": 4.142292219, "volume": null}, {"date": "1997-02-06", "close": 4.142292219, "volume": 73.0}, {"date": "1997-02-07", "close": 4.142292219, "volume": null}, {"date": "1997-02-10", "close": 4.142292219, "volume": 2911.0}, {"date": "1997-02-11", "close": 4.142292219, "volume": null}, {"date": "1997-02-12", "close": 4.018641705, "volume": 566.0}, {"date": "1997-02-13", "close": 4.018641705, "volume": null}, {"date": "1997-02-14", "close": 4.636894275, "volume": 1051.0}, {"date": "1997-02-17", "close": 4.636894275, "volume": null}, {"date": "1997-02-18", "close": 3.70951542, "volume": 396.0}, {"date": "1997-02-19", "close": 3.70951542, "volume": 81.0}, {"date": "1997-02-20", "close": 3.70951542, "volume": null}, {"date": "1997-02-21", "close": 3.833165934, "volume": 57.0}, {"date": "1997-02-24", "close": 3.833165934, "volume": 170.0}, {"date": "1997-02-25", "close": 3.833165934, "volume": 1084.0}, {"date": "1997-02-26", "close": 5.56427313, "volume": 6955.0}, {"date": "1997-02-27", "close": 5.56427313, "volume": 550.0}, {"date": "1997-02-28", "close": 5.873399415, "volume": 2564.0}, {"date": "1997-03-03", "close": 5.56427313, "volume": 8.0}, {"date": "1997-03-04", "close": 5.56427313, "volume": null}, {"date": "1997-03-05", "close": 5.56427313, "volume": null}, {"date": "1997-03-06", "close": 5.56427313, "volume": null}, {"date": "1997-03-07", "close": 5.56427313, "volume": null}, {"date": "1997-03-10", "close": 5.56427313, "volume": null}, {"date": "1997-03-11", "close": 5.56427313, "volume": null}, {"date": "1997-03-12", "close": 5.56427313, "volume": null}, {"date": "1997-03-13", "close": 5.56427313, "volume": null}, {"date": "1997-03-14", "close": 5.56427313, "volume": null}, {"date": "1997-03-17", "close": 5.56427313, "volume": null}, {"date": "1997-03-18", "close": 5.56427313, "volume": null}, {"date": "1997-03-19", "close": 5.56427313, "volume": null}, {"date": "1997-03-20", "close": 5.56427313, "volume": null}, {"date": "1997-03-21", "close": 5.56427313, "volume": null}, {"date": "1997-03-24", "close": 5.56427313, "volume": null}, {"date": "1997-03-25", "close": 5.56427313, "volume": null}, {"date": "1997-03-26", "close": 5.56427313, "volume": null}, {"date": "1997-03-27", "close": 5.56427313, "volume": null}, {"date": "1997-03-28", "close": 5.56427313, "volume": null}, {"date": "1997-03-31", "close": 5.56427313, "volume": null}, {"date": "1997-04-01", "close": 5.56427313, "volume": null}, {"date": "1997-04-02", "close": 5.56427313, "volume": null}, {"date": "1997-04-03", "close": 5.56427313, "volume": null}, {"date": "1997-04-04", "close": 5.56427313, "volume": null}, {"date": "1997-04-07", "close": 5.56427313, "volume": null}, {"date": "1997-04-08", "close": 5.56427313, "volume": null}, {"date": "1997-04-09", "close": 5.56427313, "volume": null}, {"date": "1997-04-10", "close": 5.56427313, "volume": null}, {"date": "1997-04-11", "close": 5.56427313, "volume": null}, {"date": "1997-04-14", "close": 5.56427313, "volume": null}, {"date": "1997-04-15", "close": 5.56427313, "volume": null}, {"date": "1997-04-16", "close": 5.56427313, "volume": null}, {"date": "1997-04-17", "close": 5.56427313, "volume": null}, {"date": "1997-04-18", "close": 5.56427313, "volume": null}, {"date": "1997-04-21", "close": 5.56427313, "volume": null}, {"date": "1997-04-22", "close": 5.56427313, "volume": null}, {"date": "1997-04-23", "close": 5.56427313, "volume": null}, {"date": "1997-04-24", "close": 5.56427313, "volume": null}, {"date": "1997-04-25", "close": 5.56427313, "volume": null}, {"date": "1997-04-28", "close": 5.56427313, "volume": null}, {"date": "1997-04-29", "close": 5.56427313, "volume": null}, {"date": "1997-04-30", "close": 5.56427313, "volume": null}, {"date": "1997-05-01", "close": 5.56427313, "volume": null}, {"date": "1997-05-02", "close": 5.56427313, "volume": null}, {"date": "1997-05-05", "close": 5.56427313, "volume": null}, {"date": "1997-05-06", "close": 5.56427313, "volume": null}, {"date": "1997-05-07", "close": 5.56427313, "volume": null}, {"date": "1997-05-08", "close": 5.56427313, "volume": null}, {"date": "1997-05-09", "close": 5.56427313, "volume": null}, {"date": "1997-05-12", "close": 5.56427313, "volume": null}, {"date": "1997-05-13", "close": 5.56427313, "volume": null}, {"date": "1997-05-14", "close": 5.502447873, "volume": 2301.0}, {"date": "1997-05-15", "close": 5.378797359, "volume": 768.0}, {"date": "1997-05-16", "close": 5.378797359, "volume": null}, {"date": "1997-05-19", "close": 5.378797359, "volume": null}, {"date": "1997-05-20", "close": 5.378797359, "volume": null}, {"date": "1997-05-21", "close": 5.378797359, "volume": null}, {"date": "1997-05-22", "close": 5.378797359, "volume": null}, {"date": "1997-05-23", "close": 5.378797359, "volume": null}, {"date": "1997-05-26", "close": 5.378797359, "volume": null}, {"date": "1997-05-27", "close": 5.378797359, "volume": null}, {"date": "1997-05-28", "close": 5.378797359, "volume": null}, {"date": "1997-05-29", "close": 5.378797359, "volume": null}, {"date": "1997-05-30", "close": 5.378797359, "volume": null}, {"date": "1997-06-02", "close": 5.378797359, "volume": null}, {"date": "1997-06-03", "close": 5.378797359, "volume": null}, {"date": "1997-06-04", "close": 5.378797359, "volume": null}, {"date": "1997-06-05", "close": 5.378797359, "volume": null}, {"date": "1997-06-06", "close": 5.378797359, "volume": null}, {"date": "1997-06-09", "close": 5.378797359, "volume": null}, {"date": "1997-06-10", "close": 5.378797359, "volume": null}, {"date": "1997-06-11", "close": 5.378797359, "volume": null}, {"date": "1997-06-12", "close": 5.378797359, "volume": null}, {"date": "1997-06-13", "close": 5.378797359, "volume": null}, {"date": "1997-06-16", "close": 5.378797359, "volume": null}, {"date": "1997-06-17", "close": 5.378797359, "volume": null}, {"date": "1997-06-18", "close": 5.378797359, "volume": null}, {"date": "1997-06-19", "close": 5.378797359, "volume": null}, {"date": "1997-06-20", "close": 5.378797359, "volume": null}, {"date": "1997-06-23", "close": 5.378797359, "volume": null}, {"date": "1997-06-24", "close": 5.378797359, "volume": null}, {"date": "1997-06-25", "close": 5.378797359, "volume": null}, {"date": "1997-06-26", "close": 5.378797359, "volume": null}, {"date": "1997-06-27", "close": 5.378797359, "volume": null}, {"date": "1997-06-30", "close": 5.378797359, "volume": null}, {"date": "1997-07-01", "close": 5.378797359, "volume": null}, {"date": "1997-07-02", "close": 5.378797359, "volume": null}, {"date": "1997-07-03", "close": 5.378797359, "volume": null}, {"date": "1997-07-04", "close": 5.378797359, "volume": null}, {"date": "1997-07-07", "close": 5.378797359, "volume": null}, {"date": "1997-07-08", "close": 5.378797359, "volume": null}, {"date": "1997-07-09", "close": 5.378797359, "volume": null}, {"date": "1997-07-10", "close": 5.378797359, "volume": null}, {"date": "1997-07-11", "close": 5.56427313, "volume": 22970.0}, {"date": "1997-07-14", "close": 5.56427313, "volume": 248.0}, {"date": "1997-07-15", "close": 4.94602056, "volume": 242.0}, {"date": "1997-07-16", "close": 5.56427313, "volume": 1051.0}, {"date": "1997-07-17", "close": 5.56427313, "volume": null}, {"date": "1997-07-18", "close": 5.873399415, "volume": 105.0}, {"date": "1997-07-21", "close": 5.626098387, "volume": 2422.0}, {"date": "1997-07-22", "close": 5.626098387, "volume": 1229.0}, {"date": "1997-07-23", "close": 5.626098387, "volume": null}, {"date": "1997-07-24", "close": 5.255146845, "volume": 809.0}, {"date": "1997-07-25", "close": 5.255146845, "volume": null}, {"date": "1997-07-28", "close": 5.255146845, "volume": null}, {"date": "1997-07-29", "close": 5.440622616, "volume": 1059.0}, {"date": "1997-07-30", "close": 5.440622616, "volume": null}, {"date": "1997-07-31", "close": 5.316972102, "volume": 207.0}, {"date": "1997-08-01", "close": 5.316972102, "volume": null}, {"date": "1997-08-04", "close": 5.316972102, "volume": null}, {"date": "1997-08-05", "close": 5.316972102, "volume": null}, {"date": "1997-08-06", "close": 5.316972102, "volume": null}, {"date": "1997-08-07", "close": 5.316972102, "volume": null}, {"date": "1997-08-08", "close": 5.316972102, "volume": 372.0}, {"date": "1997-08-11", "close": 5.316972102, "volume": null}, {"date": "1997-08-12", "close": 5.316972102, "volume": null}, {"date": "1997-08-13", "close": 5.316972102, "volume": null}, {"date": "1997-08-14", "close": 5.56427313, "volume": 218.0}, {"date": "1997-08-15", "close": 5.56427313, "volume": null}, {"date": "1997-08-18", "close": 5.56427313, "volume": null}, {"date": "1997-08-19", "close": 5.626098387, "volume": 1334.0}, {"date": "1997-08-20", "close": 5.626098387, "volume": null}, {"date": "1997-08-21", "close": 5.626098387, "volume": null}, {"date": "1997-08-22", "close": 5.873399415, "volume": 323.0}, {"date": "1997-08-25", "close": 5.873399415, "volume": 1278.0}, {"date": "1997-08-26", "close": 5.873399415, "volume": null}, {"date": "1997-08-27", "close": 5.873399415, "volume": null}, {"date": "1997-08-28", "close": 5.873399415, "volume": 1148.0}, {"date": "1997-08-29", "close": 5.873399415, "volume": null}, {"date": "1997-09-01", "close": 5.873399415, "volume": null}, {"date": "1997-09-02", "close": 5.873399415, "volume": null}, {"date": "1997-09-03", "close": 5.687923644, "volume": 485.0}, {"date": "1997-09-04", "close": 5.873399415, "volume": 146.0}, {"date": "1997-09-05", "close": 6.1825257, "volume": 2831.0}, {"date": "1997-09-08", "close": 5.997049929, "volume": 1617.0}, {"date": "1997-09-09", "close": 5.997049929, "volume": null}, {"date": "1997-09-10", "close": 5.935224672, "volume": 485.0}, {"date": "1997-09-11", "close": 5.935224672, "volume": null}, {"date": "1997-09-12", "close": 5.935224672, "volume": null}, {"date": "1997-09-15", "close": 5.935224672, "volume": null}, {"date": "1997-09-16", "close": 5.935224672, "volume": null}, {"date": "1997-09-17", "close": 5.935224672, "volume": null}, {"date": "1997-09-18", "close": 6.1825257, "volume": 45.0}, {"date": "1997-09-19", "close": 6.1825257, "volume": null}, {"date": "1997-09-22", "close": 6.1825257, "volume": null}, {"date": "1997-09-23", "close": 6.1825257, "volume": 5.0}, {"date": "1997-09-24", "close": 6.80077827, "volume": 283.0}, {"date": "1997-09-25", "close": 6.120700443, "volume": 283.0}, {"date": "1997-09-26", "close": 6.1825257, "volume": 171.0}, {"date": "1997-09-29", "close": 6.1825257, "volume": null}, {"date": "1997-09-30", "close": 6.120700443, "volume": 157.0}, {"date": "1997-10-01", "close": 5.626098387, "volume": 323.0}, {"date": "1997-10-02", "close": 5.56427313, "volume": 566.0}, {"date": "1997-10-03", "close": 5.255146845, "volume": 304.0}, {"date": "1997-10-06", "close": 5.255146845, "volume": null}, {"date": "1997-10-07", "close": 5.255146845, "volume": null}, {"date": "1997-10-08", "close": 5.255146845, "volume": 57.0}, {"date": "1997-10-09", "close": 6.1825257, "volume": 31451.0}, {"date": "1997-10-10", "close": 6.1825257, "volume": null}, {"date": "1997-10-13", "close": 6.1825257, "volume": null}, {"date": "1997-10-14", "close": 6.1825257, "volume": null}, {"date": "1997-10-15", "close": 6.1825257, "volume": 210.0}, {"date": "1997-10-16", "close": 6.1825257, "volume": 906.0}, {"date": "1997-10-17", "close": 6.1825257, "volume": null}, {"date": "1997-10-20", "close": 6.1825257, "volume": null}, {"date": "1997-10-21", "close": 6.1825257, "volume": null}, {"date": "1997-10-22", "close": 6.1825257, "volume": null}, {"date": "1997-10-23", "close": 6.1825257, "volume": 591.0}, {"date": "1997-10-24", "close": 5.873399415, "volume": 142.0}, {"date": "1997-10-27", "close": 5.873399415, "volume": null}, {"date": "1997-10-28", "close": 5.873399415, "volume": null}, {"date": "1997-10-29", "close": 5.873399415, "volume": null}, {"date": "1997-10-30", "close": 5.873399415, "volume": null}, {"date": "1997-10-31", "close": 5.873399415, "volume": null}, {"date": "1997-11-03", "close": 5.873399415, "volume": null}, {"date": "1997-11-04", "close": 6.1825257, "volume": 1568.0}, {"date": "1997-11-05", "close": 6.1825257, "volume": null}, {"date": "1997-11-06", "close": 6.1825257, "volume": 809.0}, {"date": "1997-11-07", "close": 6.1825257, "volume": null}, {"date": "1997-11-10", "close": 6.1825257, "volume": null}, {"date": "1997-11-11", "close": 6.491651985, "volume": 3882.0}, {"date": "1997-11-12", "close": 6.491651985, "volume": null}, {"date": "1997-11-13", "close": 6.491651985, "volume": null}, {"date": "1997-11-14", "close": 5.873399415, "volume": 566.0}, {"date": "1997-11-17", "close": 5.56427313, "volume": 57.0}, {"date": "1997-11-18", "close": 5.56427313, "volume": null}, {"date": "1997-11-19", "close": 5.56427313, "volume": null}, {"date": "1997-11-20", "close": 5.56427313, "volume": null}, {"date": "1997-11-21", "close": 5.56427313, "volume": null}, {"date": "1997-11-24", "close": 5.56427313, "volume": null}, {"date": "1997-11-25", "close": 5.56427313, "volume": null}, {"date": "1997-11-26", "close": 5.56427313, "volume": null}, {"date": "1997-11-27", "close": 5.56427313, "volume": null}, {"date": "1997-11-28", "close": 5.56427313, "volume": null}, {"date": "1997-12-01", "close": 5.56427313, "volume": 2046.0}, {"date": "1997-12-02", "close": 4.94602056, "volume": 542.0}, {"date": "1997-12-03", "close": 4.94602056, "volume": null}, {"date": "1997-12-04", "close": 4.94602056, "volume": null}, {"date": "1997-12-05", "close": 4.94602056, "volume": null}, {"date": "1997-12-08", "close": 4.94602056, "volume": null}, {"date": "1997-12-09", "close": 4.94602056, "volume": null}, {"date": "1997-12-10", "close": 4.94602056, "volume": null}, {"date": "1997-12-11", "close": 4.94602056, "volume": null}, {"date": "1997-12-12", "close": 4.94602056, "volume": null}, {"date": "1997-12-15", "close": 4.94602056, "volume": null}, {"date": "1997-12-16", "close": 4.94602056, "volume": null}, {"date": "1997-12-17", "close": 4.94602056, "volume": null}, {"date": "1997-12-18", "close": 4.94602056, "volume": null}, {"date": "1997-12-19", "close": 4.94602056, "volume": null}, {"date": "1997-12-22", "close": 4.94602056, "volume": null}, {"date": "1997-12-23", "close": 4.94602056, "volume": null}, {"date": "1997-12-24", "close": 4.94602056, "volume": null}, {"date": "1997-12-25", "close": 4.94602056, "volume": null}, {"date": "1997-12-26", "close": 4.94602056, "volume": null}, {"date": "1997-12-29", "close": 4.94602056, "volume": null}, {"date": "1997-12-30", "close": 4.94602056, "volume": null}, {"date": "1997-12-31", "close": 4.94602056, "volume": null}, {"date": "1998-01-01", "close": 4.94602056, "volume": null}, {"date": "1998-01-02", "close": 4.94602056, "volume": null}, {"date": "1998-01-05", "close": 4.94602056, "volume": null}, {"date": "1998-01-06", "close": 4.94602056, "volume": null}, {"date": "1998-01-07", "close": 4.94602056, "volume": null}, {"date": "1998-01-08", "close": 4.94602056, "volume": null}, {"date": "1998-01-09", "close": 4.94602056, "volume": null}, {"date": "1998-01-12", "close": 4.94602056, "volume": null}, {"date": "1998-01-13", "close": 4.94602056, "volume": null}, {"date": "1998-01-14", "close": 4.94602056, "volume": null}, {"date": "1998-01-15", "close": 4.94602056, "volume": null}, {"date": "1998-01-16", "close": 4.94602056, "volume": null}, {"date": "1998-01-19", "close": 4.94602056, "volume": null}, {"date": "1998-01-20", "close": 4.94602056, "volume": null}, {"date": "1998-01-21", "close": 12.3650514, "volume": 81.0}, {"date": "1998-01-22", "close": 12.3650514, "volume": null}, {"date": "1998-01-23", "close": 12.3650514, "volume": null}, {"date": "1998-01-26", "close": 12.3650514, "volume": null}, {"date": "1998-01-27", "close": 12.3650514, "volume": null}, {"date": "1998-01-28", "close": 12.3650514, "volume": null}, {"date": "1998-01-29", "close": 15.45631425, "volume": 809.0}, {"date": "1998-01-30", "close": 15.45631425, "volume": null}, {"date": "1998-02-02", "close": 15.45631425, "volume": null}, {"date": "1998-02-03", "close": 15.45631425, "volume": null}, {"date": "1998-02-04", "close": 15.45631425, "volume": null}, {"date": "1998-02-05", "close": 15.45631425, "volume": null}, {"date": "1998-02-06", "close": 16.07456682, "volume": 323.0}, {"date": "1998-02-09", "close": 16.07456682, "volume": null}, {"date": "1998-02-10", "close": 16.07456682, "volume": null}, {"date": "1998-02-11", "close": 16.07456682, "volume": null}, {"date": "1998-02-12", "close": 16.07456682, "volume": null}, {"date": "1998-02-13", "close": 16.07456682, "volume": null}, {"date": "1998-02-16", "close": 16.07456682, "volume": null}, {"date": "1998-02-17", "close": 12.98330397, "volume": 220.0}, {"date": "1998-02-18", "close": 12.98330397, "volume": 226.0}, {"date": "1998-02-19", "close": 12.98330397, "volume": null}, {"date": "1998-02-20", "close": 12.98330397, "volume": null}, {"date": "1998-02-23", "close": 15.45631425, "volume": 447.0}, {"date": "1998-02-24", "close": 15.45631425, "volume": null}, {"date": "1998-02-25", "close": 15.45631425, "volume": null}, {"date": "1998-02-26", "close": 15.45631425, "volume": null}, {"date": "1998-02-27", "close": 15.45631425, "volume": 864.0}, {"date": "1998-03-02", "close": 15.45631425, "volume": null}, {"date": "1998-03-03", "close": 15.45631425, "volume": null}, {"date": "1998-03-04", "close": 15.45631425, "volume": null}, {"date": "1998-03-05", "close": 15.45631425, "volume": null}, {"date": "1998-03-06", "close": 15.45631425, "volume": null}, {"date": "1998-03-09", "close": 15.45631425, "volume": null}, {"date": "1998-03-10", "close": 15.45631425, "volume": null}, {"date": "1998-03-11", "close": 12.98330397, "volume": 194.0}, {"date": "1998-03-12", "close": 15.45631425, "volume": 712.0}, {"date": "1998-03-13", "close": 15.765440535, "volume": 49.0}, {"date": "1998-03-16", "close": 15.765440535, "volume": null}, {"date": "1998-03-17", "close": 15.765440535, "volume": null}, {"date": "1998-03-18", "close": 15.765440535, "volume": null}, {"date": "1998-03-19", "close": 15.765440535, "volume": null}, {"date": "1998-03-20", "close": 14.83806168, "volume": 149.0}, {"date": "1998-03-23", "close": 14.83806168, "volume": 113.0}, {"date": "1998-03-24", "close": 14.83806168, "volume": null}, {"date": "1998-03-25", "close": 14.83806168, "volume": null}, {"date": "1998-03-26", "close": 14.83806168, "volume": null}, {"date": "1998-03-27", "close": 14.83806168, "volume": null}, {"date": "1998-03-30", "close": 14.83806168, "volume": 39.0}, {"date": "1998-03-31", "close": 14.83806168, "volume": null}, {"date": "1998-04-01", "close": 14.83806168, "volume": null}, {"date": "1998-04-02", "close": 14.83806168, "volume": null}, {"date": "1998-04-03", "close": 15.765440535, "volume": 170.0}, {"date": "1998-04-06", "close": 15.765440535, "volume": null}, {"date": "1998-04-07", "close": 15.765440535, "volume": null}, {"date": "1998-04-08", "close": 15.765440535, "volume": null}, {"date": "1998-04-09", "close": 15.765440535, "volume": null}, {"date": "1998-04-10", "close": 15.765440535, "volume": null}, {"date": "1998-04-13", "close": 15.765440535, "volume": null}, {"date": "1998-04-14", "close": 15.45631425, "volume": 104.0}, {"date": "1998-04-15", "close": 15.45631425, "volume": null}, {"date": "1998-04-16", "close": 15.45631425, "volume": null}, {"date": "1998-04-17", "close": 15.45631425, "volume": null}, {"date": "1998-04-20", "close": 15.45631425, "volume": null}, {"date": "1998-04-21", "close": 15.45631425, "volume": 323.0}, {"date": "1998-04-22", "close": 16.07456682, "volume": 404.0}, {"date": "1998-04-23", "close": 16.69281939, "volume": 158.0}, {"date": "1998-04-24", "close": 16.69281939, "volume": null}, {"date": "1998-04-27", "close": 16.69281939, "volume": null}, {"date": "1998-04-28", "close": 16.69281939, "volume": null}, {"date": "1998-04-29", "close": 16.69281939, "volume": null}, {"date": "1998-04-30", "close": 17.31107196, "volume": 162.0}, {"date": "1998-05-01", "close": 17.31107196, "volume": null}, {"date": "1998-05-04", "close": 17.31107196, "volume": null}, {"date": "1998-05-05", "close": 17.31107196, "volume": null}, {"date": "1998-05-06", "close": 17.31107196, "volume": 1022.0}, {"date": "1998-05-07", "close": 17.31107196, "volume": null}, {"date": "1998-05-08", "close": 17.31107196, "volume": null}, {"date": "1998-05-11", "close": 17.31107196, "volume": 323.0}, {"date": "1998-05-12", "close": 17.31107196, "volume": null}, {"date": "1998-05-13", "close": 17.31107196, "volume": null}, {"date": "1998-05-14", "close": 17.31107196, "volume": null}, {"date": "1998-05-15", "close": 15.45631425, "volume": 101.0}, {"date": "1998-05-18", "close": 15.45631425, "volume": null}, {"date": "1998-05-19", "close": 13.60155654, "volume": 113.0}, {"date": "1998-05-20", "close": 13.60155654, "volume": null}, {"date": "1998-05-21", "close": 13.60155654, "volume": null}, {"date": "1998-05-22", "close": 13.60155654, "volume": 647.0}, {"date": "1998-05-25", "close": 13.60155654, "volume": null}, {"date": "1998-05-26", "close": 12.3650514, "volume": 404.0}, {"date": "1998-05-27", "close": 12.3650514, "volume": null}, {"date": "1998-05-28", "close": 12.3650514, "volume": null}, {"date": "1998-05-29", "close": 12.3650514, "volume": null}, {"date": "1998-06-01", "close": 12.3650514, "volume": null}, {"date": "1998-06-02", "close": 12.3650514, "volume": 262.0}, {"date": "1998-06-03", "close": 12.3650514, "volume": null}, {"date": "1998-06-04", "close": 12.3650514, "volume": null}, {"date": "1998-06-05", "close": 12.3650514, "volume": null}, {"date": "1998-06-08", "close": 12.3650514, "volume": null}, {"date": "1998-06-09", "close": 12.3650514, "volume": 113.0}, {"date": "1998-06-10", "close": 12.3650514, "volume": 45.0}, {"date": "1998-06-11", "close": 12.3650514, "volume": 65.0}, {"date": "1998-06-12", "close": 9.27378855, "volume": 84.0}, {"date": "1998-06-15", "close": 9.27378855, "volume": null}, {"date": "1998-06-16", "close": 12.3650514, "volume": 323.0}, {"date": "1998-06-17", "close": 12.3650514, "volume": 323.0}, {"date": "1998-06-18", "close": 12.3650514, "volume": 3.0}, {"date": "1998-06-19", "close": 12.3650514, "volume": null}, {"date": "1998-06-22", "close": 12.3650514, "volume": null}, {"date": "1998-06-23", "close": 12.3650514, "volume": null}, {"date": "1998-06-24", "close": 11.12854626, "volume": 123.0}, {"date": "1998-06-25", "close": 11.12854626, "volume": 104.0}, {"date": "1998-06-26", "close": 12.3650514, "volume": 230.0}, {"date": "1998-06-29", "close": 12.98330397, "volume": 404.0}, {"date": "1998-06-30", "close": 12.3650514, "volume": 437.0}, {"date": "1998-07-01", "close": 12.3650514, "volume": null}, {"date": "1998-07-02", "close": 12.3650514, "volume": null}, {"date": "1998-07-03", "close": 13.60155654, "volume": 35.0}, {"date": "1998-07-06", "close": 12.3650514, "volume": 323.0}, {"date": "1998-07-07", "close": 12.3650514, "volume": 357.0}, {"date": "1998-07-08", "close": 12.98330397, "volume": 165.0}, {"date": "1998-07-09", "close": 12.98330397, "volume": 229.0}, {"date": "1998-07-10", "close": 13.60155654, "volume": 0.0}, {"date": "1998-07-13", "close": 13.60155654, "volume": null}, {"date": "1998-07-14", "close": 12.98330397, "volume": 0.0}, {"date": "1998-07-15", "close": 12.98330397, "volume": null}, {"date": "1998-07-16", "close": 14.83806168, "volume": 166.0}, {"date": "1998-07-17", "close": 14.83806168, "volume": 291.0}, {"date": "1998-07-20", "close": 14.83806168, "volume": null}, {"date": "1998-07-21", "close": 16.69281939, "volume": 809.0}, {"date": "1998-07-22", "close": 14.83806168, "volume": 1042.0}, {"date": "1998-07-23", "close": 14.83806168, "volume": 226.0}, {"date": "1998-07-24", "close": 14.83806168, "volume": null}, {"date": "1998-07-27", "close": 14.83806168, "volume": null}, {"date": "1998-07-28", "close": 14.83806168, "volume": null}, {"date": "1998-07-29", "close": 14.83806168, "volume": null}, {"date": "1998-07-30", "close": 14.83806168, "volume": null}, {"date": "1998-07-31", "close": 14.83806168, "volume": null}, {"date": "1998-08-03", "close": 14.83806168, "volume": null}, {"date": "1998-08-04", "close": 14.83806168, "volume": null}, {"date": "1998-08-05", "close": 14.83806168, "volume": null}, {"date": "1998-08-06", "close": 14.83806168, "volume": null}, {"date": "1998-08-07", "close": 15.45631425, "volume": 647.0}, {"date": "1998-08-10", "close": 15.45631425, "volume": null}, {"date": "1998-08-11", "close": 15.45631425, "volume": null}, {"date": "1998-08-12", "close": 15.45631425, "volume": null}, {"date": "1998-08-13", "close": 15.45631425, "volume": null}, {"date": "1998-08-14", "close": 15.45631425, "volume": null}, {"date": "1998-08-17", "close": 15.45631425, "volume": 34.0}, {"date": "1998-08-18", "close": 15.45631425, "volume": null}, {"date": "1998-08-19", "close": 15.45631425, "volume": null}, {"date": "1998-08-20", "close": 15.45631425, "volume": null}, {"date": "1998-08-21", "close": 17.31107196, "volume": 890.0}, {"date": "1998-08-24", "close": 17.31107196, "volume": null}, {"date": "1998-08-25", "close": 17.31107196, "volume": null}, {"date": "1998-08-26", "close": 17.31107196, "volume": 323.0}, {"date": "1998-08-27", "close": 18.5475771, "volume": 194.0}, {"date": "1998-08-28", "close": 18.5475771, "volume": null}, {"date": "1998-08-31", "close": 18.5475771, "volume": 162.0}, {"date": "1998-09-01", "close": 18.5475771, "volume": null}, {"date": "1998-09-02", "close": 18.5475771, "volume": null}, {"date": "1998-09-03", "close": 18.5475771, "volume": null}, {"date": "1998-09-04", "close": 18.5475771, "volume": null}, {"date": "1998-09-07", "close": 18.5475771, "volume": null}, {"date": "1998-09-08", "close": 18.5475771, "volume": null}, {"date": "1998-09-09", "close": 19.474955955, "volume": 388.0}, {"date": "1998-09-10", "close": 20.093208525, "volume": 49.0}, {"date": "1998-09-11", "close": 19.474955955, "volume": 32.0}, {"date": "1998-09-14", "close": 21.63883995, "volume": 3.0}, {"date": "1998-09-15", "close": 21.63883995, "volume": 162.0}, {"date": "1998-09-16", "close": 21.63883995, "volume": null}, {"date": "1998-09-17", "close": 21.63883995, "volume": 42.0}, {"date": "1998-09-18", "close": 21.63883995, "volume": 59.0}, {"date": "1998-09-21", "close": 21.63883995, "volume": 34.0}, {"date": "1998-09-22", "close": 21.63883995, "volume": 27.0}, {"date": "1998-09-23", "close": 21.63883995, "volume": null}, {"date": "1998-09-24", "close": 21.63883995, "volume": null}, {"date": "1998-09-25", "close": 21.63883995, "volume": null}, {"date": "1998-09-28", "close": 21.63883995, "volume": null}, {"date": "1998-09-29", "close": 21.02058738, "volume": 45.0}, {"date": "1998-09-30", "close": 21.02058738, "volume": null}, {"date": "1998-10-01", "close": 17.620198245, "volume": 1294.0}, {"date": "1998-10-02", "close": 17.620198245, "volume": null}, {"date": "1998-10-05", "close": 17.620198245, "volume": null}, {"date": "1998-10-06", "close": 17.620198245, "volume": null}, {"date": "1998-10-07", "close": 17.620198245, "volume": null}, {"date": "1998-10-08", "close": 17.620198245, "volume": 168.0}, {"date": "1998-10-09", "close": 17.620198245, "volume": 81.0}, {"date": "1998-10-12", "close": 17.620198245, "volume": null}, {"date": "1998-10-13", "close": 17.620198245, "volume": 38.0}, {"date": "1998-10-14", "close": 17.620198245, "volume": null}, {"date": "1998-10-15", "close": 17.620198245, "volume": null}, {"date": "1998-10-16", "close": 13.60155654, "volume": 528.0}, {"date": "1998-10-19", "close": 13.910682825, "volume": 159.0}, {"date": "1998-10-20", "close": 13.60155654, "volume": 162.0}, {"date": "1998-10-21", "close": 13.60155654, "volume": null}, {"date": "1998-10-22", "close": 13.60155654, "volume": null}, {"date": "1998-10-23", "close": 13.60155654, "volume": null}, {"date": "1998-10-26", "close": 13.60155654, "volume": null}, {"date": "1998-10-27", "close": 13.60155654, "volume": null}, {"date": "1998-10-28", "close": 13.60155654, "volume": null}, {"date": "1998-10-29", "close": 13.60155654, "volume": null}, {"date": "1998-10-30", "close": 13.60155654, "volume": null}, {"date": "1998-11-02", "close": 13.60155654, "volume": null}, {"date": "1998-11-03", "close": 13.60155654, "volume": null}, {"date": "1998-11-04", "close": 13.60155654, "volume": null}, {"date": "1998-11-05", "close": 13.60155654, "volume": null}, {"date": "1998-11-06", "close": 13.60155654, "volume": null}, {"date": "1998-11-09", "close": 13.60155654, "volume": null}, {"date": "1998-11-10", "close": 13.60155654, "volume": null}, {"date": "1998-11-11", "close": 14.21980911, "volume": 13.0}, {"date": "1998-11-12", "close": 16.69281939, "volume": 162.0}, {"date": "1998-11-13", "close": 16.69281939, "volume": null}, {"date": "1998-11-16", "close": 16.69281939, "volume": null}, {"date": "1998-11-17", "close": 16.69281939, "volume": null}, {"date": "1998-11-18", "close": 16.69281939, "volume": null}, {"date": "1998-11-19", "close": 16.69281939, "volume": 13.0}, {"date": "1998-11-20", "close": 16.69281939, "volume": 149.0}, {"date": "1998-11-23", "close": 16.69281939, "volume": null}, {"date": "1998-11-24", "close": 15.147187965, "volume": 23.0}, {"date": "1998-11-25", "close": 15.147187965, "volume": 65.0}, {"date": "1998-11-26", "close": 15.147187965, "volume": 24.0}, {"date": "1998-11-27", "close": 14.83806168, "volume": 144.0}, {"date": "1998-11-30", "close": 14.83806168, "volume": 76.0}, {"date": "1998-12-01", "close": 14.83806168, "volume": 129.0}, {"date": "1998-12-02", "close": 16.69281939, "volume": 15.0}, {"date": "1998-12-03", "close": 16.69281939, "volume": null}, {"date": "1998-12-04", "close": 16.69281939, "volume": null}, {"date": "1998-12-07", "close": 16.69281939, "volume": null}, {"date": "1998-12-08", "close": 16.69281939, "volume": null}, {"date": "1998-12-09", "close": 16.69281939, "volume": null}, {"date": "1998-12-10", "close": 16.69281939, "volume": null}, {"date": "1998-12-11", "close": 15.147187965, "volume": 81.0}, {"date": "1998-12-14", "close": 15.147187965, "volume": null}, {"date": "1998-12-15", "close": 15.147187965, "volume": null}, {"date": "1998-12-16", "close": 15.147187965, "volume": null}, {"date": "1998-12-17", "close": 15.147187965, "volume": null}, {"date": "1998-12-18", "close": 15.147187965, "volume": null}, {"date": "1998-12-21", "close": 15.147187965, "volume": null}, {"date": "1998-12-22", "close": 15.147187965, "volume": null}, {"date": "1998-12-23", "close": 15.147187965, "volume": null}, {"date": "1998-12-24", "close": 15.147187965, "volume": null}, {"date": "1998-12-25", "close": 15.147187965, "volume": null}, {"date": "1998-12-28", "close": 15.147187965, "volume": null}, {"date": "1998-12-29", "close": 15.147187965, "volume": null}, {"date": "1998-12-30", "close": 15.147187965, "volume": null}, {"date": "1998-12-31", "close": 15.147187965, "volume": null}, {"date": "1999-01-01", "close": 15.147187965, "volume": null}, {"date": "1999-01-04", "close": 15.147187965, "volume": null}, {"date": "1999-01-05", "close": 15.147187965, "volume": null}, {"date": "1999-01-06", "close": 15.147187965, "volume": null}, {"date": "1999-01-07", "close": 15.147187965, "volume": null}, {"date": "1999-01-08", "close": 15.147187965, "volume": null}, {"date": "1999-01-11", "close": 15.147187965, "volume": null}, {"date": "1999-01-12", "close": 15.147187965, "volume": null}, {"date": "1999-01-13", "close": 15.147187965, "volume": null}, {"date": "1999-01-14", "close": 15.147187965, "volume": null}, {"date": "1999-01-15", "close": 15.147187965, "volume": null}, {"date": "1999-01-18", "close": 15.147187965, "volume": 207.0}, {"date": "1999-01-19", "close": 15.147187965, "volume": 23.0}, {"date": "1999-01-20", "close": 15.147187965, "volume": null}, {"date": "1999-01-21", "close": 15.147187965, "volume": null}, {"date": "1999-01-22", "close": 15.147187965, "volume": 243.0}, {"date": "1999-01-25", "close": 14.21980911, "volume": 97.0}, {"date": "1999-01-26", "close": 14.21980911, "volume": null}, {"date": "1999-01-27", "close": 14.21980911, "volume": null}, {"date": "1999-01-28", "close": 13.60155654, "volume": 91.0}, {"date": "1999-01-29", "close": 13.60155654, "volume": null}, {"date": "1999-02-01", "close": 14.83806168, "volume": 263.0}, {"date": "1999-02-02", "close": 16.07456682, "volume": 3947.0}, {"date": "1999-02-03", "close": 17.31107196, "volume": 1229.0}, {"date": "1999-02-04", "close": 17.31107196, "volume": 1375.0}, {"date": "1999-02-05", "close": 13.60155654, "volume": 381.0}, {"date": "1999-02-08", "close": 12.3650514, "volume": 180.0}, {"date": "1999-02-09", "close": 12.3650514, "volume": null}, {"date": "1999-02-10", "close": 11.74679883, "volume": 388.0}, {"date": "1999-02-11", "close": 15.45631425, "volume": 32.0}, {"date": "1999-02-12", "close": 15.45631425, "volume": null}, {"date": "1999-02-15", "close": 12.3650514, "volume": 809.0}, {"date": "1999-02-16", "close": 12.3650514, "volume": 103.0}, {"date": "1999-02-17", "close": 12.3650514, "volume": null}, {"date": "1999-02-18", "close": 12.674177685, "volume": 488.0}, {"date": "1999-02-19", "close": 12.674177685, "volume": 129.0}, {"date": "1999-02-22", "close": 12.674177685, "volume": null}, {"date": "1999-02-23", "close": 12.674177685, "volume": null}, {"date": "1999-02-24", "close": 12.674177685, "volume": null}, {"date": "1999-02-25", "close": 12.674177685, "volume": null}, {"date": "1999-02-26", "close": 12.98330397, "volume": 117.0}, {"date": "1999-03-01", "close": 12.98330397, "volume": null}, {"date": "1999-03-02", "close": 12.98330397, "volume": null}, {"date": "1999-03-03", "close": 14.21980911, "volume": 906.0}, {"date": "1999-03-04", "close": 14.21980911, "volume": null}, {"date": "1999-03-05", "close": 14.21980911, "volume": null}, {"date": "1999-03-08", "close": 14.21980911, "volume": null}, {"date": "1999-03-09", "close": 14.21980911, "volume": null}, {"date": "1999-03-10", "close": 14.21980911, "volume": null}, {"date": "1999-03-11", "close": 14.21980911, "volume": 24.0}, {"date": "1999-03-12", "close": 14.21980911, "volume": null}, {"date": "1999-03-15", "close": 14.21980911, "volume": null}, {"date": "1999-03-16", "close": 15.45631425, "volume": 1.0}, {"date": "1999-03-17", "close": 13.60155654, "volume": 646.0}, {"date": "1999-03-18", "close": 13.60155654, "volume": null}, {"date": "1999-03-19", "close": 13.60155654, "volume": null}, {"date": "1999-03-22", "close": 13.60155654, "volume": null}, {"date": "1999-03-23", "close": 13.60155654, "volume": null}, {"date": "1999-03-24", "close": 13.60155654, "volume": 45.0}, {"date": "1999-03-25", "close": 14.21980911, "volume": 69.0}, {"date": "1999-03-26", "close": 14.21980911, "volume": 323.0}, {"date": "1999-03-29", "close": 14.21980911, "volume": null}, {"date": "1999-03-30", "close": 14.21980911, "volume": null}, {"date": "1999-03-31", "close": 14.21980911, "volume": null}, {"date": "1999-04-01", "close": 14.21980911, "volume": 417.0}, {"date": "1999-04-02", "close": 14.21980911, "volume": null}, {"date": "1999-04-05", "close": 14.21980911, "volume": null}, {"date": "1999-04-06", "close": 14.21980911, "volume": null}, {"date": "1999-04-07", "close": 14.21980911, "volume": null}, {"date": "1999-04-08", "close": 14.21980911, "volume": 9.0}, {"date": "1999-04-09", "close": 14.21980911, "volume": null}, {"date": "1999-04-12", "close": 14.528935395, "volume": 453.0}, {"date": "1999-04-13", "close": 12.98330397, "volume": 179.0}, {"date": "1999-04-14", "close": 12.98330397, "volume": null}, {"date": "1999-04-15", "close": 12.98330397, "volume": null}, {"date": "1999-04-16", "close": 12.98330397, "volume": null}, {"date": "1999-04-19", "close": 12.98330397, "volume": null}, {"date": "1999-04-20", "close": 12.98330397, "volume": 162.0}, {"date": "1999-04-21", "close": 12.98330397, "volume": 115.0}, {"date": "1999-04-22", "close": 12.98330397, "volume": null}, {"date": "1999-04-23", "close": 12.98330397, "volume": 16.0}, {"date": "1999-04-26", "close": 12.98330397, "volume": null}, {"date": "1999-04-27", "close": 12.98330397, "volume": null}, {"date": "1999-04-28", "close": 12.98330397, "volume": null}, {"date": "1999-04-29", "close": 12.98330397, "volume": null}, {"date": "1999-04-30", "close": 12.98330397, "volume": null}, {"date": "1999-05-03", "close": 12.98330397, "volume": null}, {"date": "1999-05-04", "close": 12.98330397, "volume": null}, {"date": "1999-05-05", "close": 12.3650514, "volume": 647.0}, {"date": "1999-05-06", "close": 12.3650514, "volume": 23.0}, {"date": "1999-05-07", "close": 12.3650514, "volume": null}, {"date": "1999-05-10", "close": 12.3650514, "volume": null}, {"date": "1999-05-11", "close": 12.3650514, "volume": null}, {"date": "1999-05-12", "close": 12.3650514, "volume": null}, {"date": "1999-05-13", "close": 12.3650514, "volume": null}, {"date": "1999-05-14", "close": 12.3650514, "volume": null}, {"date": "1999-05-17", "close": 12.98330397, "volume": 251.0}, {"date": "1999-05-18", "close": 12.98330397, "volume": null}, {"date": "1999-05-19", "close": 11.12854626, "volume": 65.0}, {"date": "1999-05-20", "close": 11.12854626, "volume": null}, {"date": "1999-05-21", "close": 11.12854626, "volume": null}, {"date": "1999-05-24", "close": 11.12854626, "volume": null}, {"date": "1999-05-25", "close": 11.12854626, "volume": null}, {"date": "1999-05-26", "close": 11.12854626, "volume": null}, {"date": "1999-05-27", "close": 11.12854626, "volume": null}, {"date": "1999-05-28", "close": 9.89204112, "volume": 32.0}, {"date": "1999-05-31", "close": 14.83806168, "volume": 970.0}, {"date": "1999-06-01", "close": 14.83806168, "volume": null}, {"date": "1999-06-02", "close": 14.83806168, "volume": null}, {"date": "1999-06-03", "close": 14.21980911, "volume": 354.0}, {"date": "1999-06-04", "close": 14.21980911, "volume": null}, {"date": "1999-06-07", "close": 15.45631425, "volume": 651.0}, {"date": "1999-06-08", "close": 15.45631425, "volume": 643.0}, {"date": "1999-06-09", "close": 16.07456682, "volume": 554.0}, {"date": "1999-06-10", "close": 15.45631425, "volume": 1258.0}, {"date": "1999-06-11", "close": 18.5475771, "volume": 2151.0}, {"date": "1999-06-14", "close": 18.5475771, "volume": null}, {"date": "1999-06-15", "close": 19.16582967, "volume": 534.0}, {"date": "1999-06-16", "close": 17.31107196, "volume": 162.0}, {"date": "1999-06-17", "close": 16.69281939, "volume": 536.0}, {"date": "1999-06-18", "close": 17.001945675, "volume": 647.0}, {"date": "1999-06-21", "close": 18.5475771, "volume": 1651.0}, {"date": "1999-06-22", "close": 18.5475771, "volume": 1601.0}, {"date": "1999-06-23", "close": 18.5475771, "volume": 194.0}, {"date": "1999-06-24", "close": 18.856703385, "volume": 958.0}, {"date": "1999-06-25", "close": 22.25709252, "volume": 3702.0}, {"date": "1999-06-28", "close": 21.63883995, "volume": 2527.0}, {"date": "1999-06-29", "close": 19.16582967, "volume": 495.0}, {"date": "1999-06-30", "close": 19.78408224, "volume": 1779.0}, {"date": "1999-07-01", "close": 20.40233481, "volume": 412.0}, {"date": "1999-07-02", "close": 20.711461095, "volume": 526.0}, {"date": "1999-07-05", "close": 20.711461095, "volume": 2077.0}, {"date": "1999-07-06", "close": 20.40233481, "volume": 162.0}, {"date": "1999-07-07", "close": 20.40233481, "volume": 81.0}, {"date": "1999-07-08", "close": 19.78408224, "volume": 160.0}, {"date": "1999-07-09", "close": 19.78408224, "volume": 220.0}, {"date": "1999-07-12", "close": 19.78408224, "volume": null}, {"date": "1999-07-13", "close": 20.40233481, "volume": 519.0}, {"date": "1999-07-14", "close": 20.40233481, "volume": 210.0}, {"date": "1999-07-15", "close": 20.40233481, "volume": null}, {"date": "1999-07-16", "close": 21.02058738, "volume": 684.0}, {"date": "1999-07-19", "close": 20.40233481, "volume": 65.0}, {"date": "1999-07-20", "close": 21.02058738, "volume": 178.0}, {"date": "1999-07-21", "close": 21.02058738, "volume": 243.0}, {"date": "1999-07-22", "close": 21.02058738, "volume": 49.0}, {"date": "1999-07-23", "close": 21.02058738, "volume": 81.0}, {"date": "1999-07-26", "close": 21.02058738, "volume": 95.0}, {"date": "1999-07-27", "close": 21.02058738, "volume": 66.0}, {"date": "1999-07-28", "close": 19.78408224, "volume": 283.0}, {"date": "1999-07-29", "close": 19.78408224, "volume": null}, {"date": "1999-07-30", "close": 19.78408224, "volume": 252.0}, {"date": "1999-08-02", "close": 19.78408224, "volume": null}, {"date": "1999-08-03", "close": 19.78408224, "volume": null}, {"date": "1999-08-04", "close": 19.78408224, "volume": null}, {"date": "1999-08-05", "close": 18.5475771, "volume": 194.0}, {"date": "1999-08-06", "close": 19.78408224, "volume": 139.0}, {"date": "1999-08-09", "close": 19.78408224, "volume": 23.0}, {"date": "1999-08-10", "close": 19.78408224, "volume": null}, {"date": "1999-08-11", "close": 19.78408224, "volume": null}, {"date": "1999-08-12", "close": 19.78408224, "volume": null}, {"date": "1999-08-13", "close": 19.78408224, "volume": 835.0}, {"date": "1999-08-16", "close": 19.78408224, "volume": null}, {"date": "1999-08-17", "close": 19.78408224, "volume": null}, {"date": "1999-08-18", "close": 19.78408224, "volume": 728.0}, {"date": "1999-08-19", "close": 19.78408224, "volume": null}, {"date": "1999-08-20", "close": 19.78408224, "volume": null}, {"date": "1999-08-23", "close": 19.78408224, "volume": null}, {"date": "1999-08-24", "close": 19.16582967, "volume": 162.0}, {"date": "1999-08-25", "close": 19.16582967, "volume": null}, {"date": "1999-08-26", "close": 23.49359766, "volume": 2041.0}, {"date": "1999-08-27", "close": 25.34835537, "volume": 2142.0}, {"date": "1999-08-30", "close": 24.7301028, "volume": 2264.0}, {"date": "1999-08-31", "close": 25.34835537, "volume": 1545.0}, {"date": "1999-09-01", "close": 25.34835537, "volume": null}, {"date": "1999-09-02", "close": 18.5475771, "volume": 550.0}, {"date": "1999-09-03", "close": 18.856703385, "volume": 728.0}, {"date": "1999-09-06", "close": 19.78408224, "volume": 412.0}, {"date": "1999-09-07", "close": 20.40233481, "volume": 218.0}, {"date": "1999-09-08", "close": 19.16582967, "volume": 149.0}, {"date": "1999-09-09", "close": 18.5475771, "volume": 970.0}, {"date": "1999-09-10", "close": 18.5475771, "volume": 663.0}, {"date": "1999-09-13", "close": 18.5475771, "volume": null}, {"date": "1999-09-14", "close": 18.5475771, "volume": null}, {"date": "1999-09-15", "close": 18.5475771, "volume": null}, {"date": "1999-09-16", "close": 18.5475771, "volume": null}, {"date": "1999-09-17", "close": 18.5475771, "volume": 961.0}, {"date": "1999-09-20", "close": 18.5475771, "volume": null}, {"date": "1999-09-21", "close": 18.5475771, "volume": null}, {"date": "1999-09-22", "close": 19.16582967, "volume": 110.0}, {"date": "1999-09-23", "close": 18.856703385, "volume": 97.0}, {"date": "1999-09-24", "close": 18.856703385, "volume": null}, {"date": "1999-09-27", "close": 18.5475771, "volume": 194.0}, {"date": "1999-09-28", "close": 18.5475771, "volume": null}, {"date": "1999-09-29", "close": 18.5475771, "volume": null}, {"date": "1999-09-30", "close": 18.5475771, "volume": 105.0}, {"date": "1999-10-01", "close": 18.5475771, "volume": 453.0}, {"date": "1999-10-04", "close": 18.5475771, "volume": null}, {"date": "1999-10-05", "close": 18.856703385, "volume": 433.0}, {"date": "1999-10-06", "close": 18.856703385, "volume": null}, {"date": "1999-10-07", "close": 18.856703385, "volume": null}, {"date": "1999-10-08", "close": 18.856703385, "volume": null}, {"date": "1999-10-11", "close": 18.5475771, "volume": 323.0}, {"date": "1999-10-12", "close": 18.5475771, "volume": null}, {"date": "1999-10-13", "close": 18.5475771, "volume": null}, {"date": "1999-10-14", "close": 18.5475771, "volume": null}, {"date": "1999-10-15", "close": 18.5475771, "volume": null}, {"date": "1999-10-18", "close": 18.5475771, "volume": 510.0}, {"date": "1999-10-19", "close": 18.5475771, "volume": null}, {"date": "1999-10-20", "close": 18.5475771, "volume": 162.0}, {"date": "1999-10-21", "close": 18.5475771, "volume": null}, {"date": "1999-10-22", "close": 18.5475771, "volume": null}, {"date": "1999-10-25", "close": 18.5475771, "volume": null}, {"date": "1999-10-26", "close": 18.5475771, "volume": 178.0}, {"date": "1999-10-27", "close": 18.5475771, "volume": 163.0}, {"date": "1999-10-28", "close": 18.5475771, "volume": null}, {"date": "1999-10-29", "close": 18.5475771, "volume": null}, {"date": "1999-11-01", "close": 18.5475771, "volume": null}, {"date": "1999-11-02", "close": 18.5475771, "volume": null}, {"date": "1999-11-03", "close": 18.5475771, "volume": null}, {"date": "1999-11-04", "close": 18.5475771, "volume": null}, {"date": "1999-11-05", "close": 18.5475771, "volume": null}, {"date": "1999-11-08", "close": 17.92932453, "volume": 485.0}, {"date": "1999-11-09", "close": 18.5475771, "volume": 113.0}, {"date": "1999-11-10", "close": 18.5475771, "volume": null}, {"date": "1999-11-11", "close": 18.5475771, "volume": null}, {"date": "1999-11-12", "close": 18.5475771, "volume": null}, {"date": "1999-11-15", "close": 17.92932453, "volume": 23.0}, {"date": "1999-11-16", "close": 17.620198245, "volume": 113.0}, {"date": "1999-11-17", "close": 17.620198245, "volume": null}, {"date": "1999-11-18", "close": 17.620198245, "volume": null}, {"date": "1999-11-19", "close": 18.5475771, "volume": 97.0}, {"date": "1999-11-22", "close": 18.5475771, "volume": null}, {"date": "1999-11-23", "close": 18.5475771, "volume": null}, {"date": "1999-11-24", "close": 17.620198245, "volume": 45.0}, {"date": "1999-11-25", "close": 17.620198245, "volume": null}, {"date": "1999-11-26", "close": 18.5475771, "volume": 676.0}, {"date": "1999-11-29", "close": 18.5475771, "volume": null}, {"date": "1999-11-30", "close": 17.92932453, "volume": 45.0}, {"date": "1999-12-01", "close": 17.92932453, "volume": null}, {"date": "1999-12-02", "close": 17.92932453, "volume": null}, {"date": "1999-12-03", "close": 17.92932453, "volume": null}, {"date": "1999-12-06", "close": 17.31107196, "volume": 356.0}, {"date": "1999-12-07", "close": 17.31107196, "volume": null}, {"date": "1999-12-08", "close": 18.5475771, "volume": 194.0}, {"date": "1999-12-09", "close": 16.07456682, "volume": 129.0}, {"date": "1999-12-10", "close": 18.5475771, "volume": 207.0}, {"date": "1999-12-13", "close": 18.5475771, "volume": null}, {"date": "1999-12-14", "close": 18.5475771, "volume": null}, {"date": "1999-12-15", "close": 18.5475771, "volume": null}, {"date": "1999-12-16", "close": 18.5475771, "volume": null}, {"date": "1999-12-17", "close": 18.5475771, "volume": null}, {"date": "1999-12-20", "close": 18.5475771, "volume": null}, {"date": "1999-12-21", "close": 18.5475771, "volume": null}, {"date": "1999-12-22", "close": 17.31107196, "volume": 194.0}, {"date": "1999-12-23", "close": 16.07456682, "volume": 23.0}, {"date": "1999-12-24", "close": 16.07456682, "volume": null}, {"date": "1999-12-27", "close": 16.07456682, "volume": null}, {"date": "1999-12-28", "close": 16.07456682, "volume": null}, {"date": "1999-12-29", "close": 20.40233481, "volume": 1456.0}, {"date": "1999-12-30", "close": 20.40233481, "volume": 1022.0}, {"date": "1999-12-31", "close": 20.40233481, "volume": null}, {"date": "2000-01-03", "close": 20.40233481, "volume": null}, {"date": "2000-01-04", "close": 20.40233481, "volume": 437.0}, {"date": "2000-01-05", "close": 20.40233481, "volume": 342.0}, {"date": "2000-01-06", "close": 19.16582967, "volume": 466.0}, {"date": "2000-01-07", "close": 19.78408224, "volume": 964.0}, {"date": "2000-01-10", "close": 19.78408224, "volume": null}, {"date": "2000-01-11", "close": 19.78408224, "volume": 23.0}, {"date": "2000-01-12", "close": 20.40233481, "volume": 162.0}, {"date": "2000-01-13", "close": 20.40233481, "volume": 485.0}, {"date": "2000-01-14", "close": 21.63883995, "volume": 307.0}, {"date": "2000-01-17", "close": 21.63883995, "volume": null}, {"date": "2000-01-18", "close": 19.78408224, "volume": 131.0}, {"date": "2000-01-19", "close": 19.78408224, "volume": null}, {"date": "2000-01-20", "close": 19.78408224, "volume": 175.0}, {"date": "2000-01-21", "close": 19.78408224, "volume": null}, {"date": "2000-01-24", "close": 19.78408224, "volume": null}, {"date": "2000-01-25", "close": 19.78408224, "volume": 469.0}, {"date": "2000-01-26", "close": 19.78408224, "volume": null}, {"date": "2000-01-27", "close": 19.78408224, "volume": 268.0}, {"date": "2000-01-28", "close": 18.5475771, "volume": 485.0}, {"date": "2000-01-31", "close": 18.5475771, "volume": null}, {"date": "2000-02-01", "close": 18.5475771, "volume": null}, {"date": "2000-02-02", "close": 18.5475771, "volume": null}, {"date": "2000-02-07", "close": 16.69281939, "volume": 23.0}, {"date": "2000-02-16", "close": 18.5475771, "volume": 435.0}, {"date": "2000-02-21", "close": 17.31107196, "volume": 563.0}, {"date": "2000-02-23", "close": 18.5475771, "volume": 65.0}, {"date": "2000-02-24", "close": 18.5475771, "volume": 283.0}, {"date": "2000-02-25", "close": 17.31107196, "volume": 49.0}, {"date": "2000-02-28", "close": 16.69281939, "volume": 647.0}, {"date": "2000-02-29", "close": 18.5475771, "volume": 125.0}, {"date": "2000-03-02", "close": 19.78408224, "volume": 304.0}, {"date": "2000-03-06", "close": 18.856703385, "volume": 291.0}, {"date": "2000-03-08", "close": 19.16582967, "volume": 129.0}, {"date": "2000-03-09", "close": 18.5475771, "volume": 34.0}, {"date": "2000-03-10", "close": 22.25709252, "volume": 4837.0}, {"date": "2000-03-13", "close": 21.02058738, "volume": 398.0}, {"date": "2000-03-14", "close": 20.40233481, "volume": 210.0}, {"date": "2000-03-15", "close": 19.78408224, "volume": 323.0}, {"date": "2000-03-17", "close": 22.25709252, "volume": 178.0}, {"date": "2000-03-20", "close": 24.7301028, "volume": 379.0}, {"date": "2000-03-21", "close": 21.63883995, "volume": 162.0}, {"date": "2000-03-22", "close": 23.49359766, "volume": 446.0}, {"date": "2000-03-23", "close": 23.49359766, "volume": 76.0}, {"date": "2000-03-24", "close": 23.49359766, "volume": 82.0}, {"date": "2000-03-27", "close": 21.947966235, "volume": 178.0}, {"date": "2000-03-28", "close": 22.87534509, "volume": 226.0}, {"date": "2000-03-29", "close": 21.63883995, "volume": 119.0}, {"date": "2000-03-30", "close": 21.63883995, "volume": 162.0}, {"date": "2000-04-04", "close": 22.87534509, "volume": 22.0}, {"date": "2000-04-11", "close": 19.16582967, "volume": 235.0}, {"date": "2000-04-12", "close": 19.16582967, "volume": 314.0}, {"date": "2000-04-28", "close": 19.16582967, "volume": null}, {"date": "2000-05-01", "close": 19.16582967, "volume": 170.0}, {"date": "2000-05-17", "close": 12.98330397, "volume": 155.0}, {"date": "2000-05-18", "close": 12.98330397, "volume": 23.0}, {"date": "2000-05-19", "close": 11.12854626, "volume": 147.0}, {"date": "2000-05-26", "close": 11.12854626, "volume": 91.0}, {"date": "2000-05-31", "close": 11.12854626, "volume": 99.0}, {"date": "2000-06-08", "close": 15.45631425, "volume": 839.0}, {"date": "2000-06-09", "close": 18.5475771, "volume": 4544.0}, {"date": "2000-06-22", "close": 18.238450815, "volume": 485.0}, {"date": "2000-06-26", "close": 14.83806168, "volume": 162.0}, {"date": "2000-06-30", "close": 17.92932453, "volume": 129.0}, {"date": "2000-07-05", "close": 19.16582967, "volume": 79.0}, {"date": "2000-07-06", "close": 18.5475771, "volume": 323.0}, {"date": "2000-07-12", "close": 21.329713665, "volume": 73.0}, {"date": "2000-07-14", "close": 21.329713665, "volume": 970.0}, {"date": "2000-07-18", "close": 21.329713665, "volume": 226.0}, {"date": "2000-07-26", "close": 18.5475771, "volume": 179.0}, {"date": "2000-07-27", "close": 18.5475771, "volume": 65.0}, {"date": "2000-07-31", "close": 19.16582967, "volume": 291.0}, {"date": "2000-08-01", "close": 19.16582967, "volume": 162.0}, {"date": "2000-08-02", "close": 18.5475771, "volume": 72.0}, {"date": "2000-08-03", "close": 18.5475771, "volume": 184.0}, {"date": "2000-08-04", "close": 21.329713665, "volume": 458.0}, {"date": "2000-08-07", "close": 27.82136565, "volume": 544.0}, {"date": "2000-08-08", "close": 30.9126285, "volume": 456.0}, {"date": "2000-08-09", "close": 37.71340677, "volume": 1234.0}, {"date": "2000-08-10", "close": 30.9126285, "volume": 1255.0}, {"date": "2000-08-11", "close": 27.82136565, "volume": 162.0}, {"date": "2000-08-14", "close": 27.82136565, "volume": 127.0}, {"date": "2000-08-16", "close": 22.25709252, "volume": 323.0}, {"date": "2000-08-21", "close": 25.34835537, "volume": 377.0}, {"date": "2000-08-22", "close": 22.566218805, "volume": 409.0}, {"date": "2000-08-23", "close": 24.7301028, "volume": 86.0}, {"date": "2000-08-24", "close": 25.96660794, "volume": 157.0}, {"date": "2000-08-28", "close": 27.20311308, "volume": 155.0}, {"date": "2000-08-29", "close": 34.00389135, "volume": 628.0}, {"date": "2000-08-30", "close": 30.9126285, "volume": 383.0}, {"date": "2000-09-04", "close": 30.9126285, "volume": 49.0}, {"date": "2000-09-05", "close": 27.82136565, "volume": 364.0}, {"date": "2000-09-06", "close": 30.9126285, "volume": 189.0}, {"date": "2000-09-08", "close": 31.53088107, "volume": 53.0}, {"date": "2000-09-11", "close": 27.82136565, "volume": 154.0}, {"date": "2000-09-22", "close": 28.43961822, "volume": 34.0}, {"date": "2000-10-03", "close": 29.67612336, "volume": 323.0}, {"date": "2000-10-06", "close": 25.96660794, "volume": 162.0}, {"date": "2000-10-09", "close": 25.96660794, "volume": 323.0}, {"date": "2000-10-19", "close": 24.7301028, "volume": 970.0}, {"date": "2000-10-20", "close": 24.7301028, "volume": 44.0}, {"date": "2000-10-27", "close": 21.63883995, "volume": 453.0}, {"date": "2000-10-30", "close": 21.63883995, "volume": 28.0}, {"date": "2000-11-01", "close": 24.7301028, "volume": 647.0}, {"date": "2000-11-02", "close": 24.7301028, "volume": 113.0}, {"date": "2000-11-10", "close": 24.7301028, "volume": 167.0}, {"date": "2000-11-13", "close": 24.7301028, "volume": 433.0}, {"date": "2000-11-15", "close": 24.7301028, "volume": 73.0}, {"date": "2000-11-17", "close": 29.05787079, "volume": 391.0}, {"date": "2000-11-20", "close": 29.05787079, "volume": null}, {"date": "2000-11-21", "close": 29.05787079, "volume": null}, {"date": "2000-11-22", "close": 29.05787079, "volume": null}, {"date": "2000-11-23", "close": 24.7301028, "volume": 485.0}, {"date": "2000-11-24", "close": 24.7301028, "volume": null}, {"date": "2000-11-27", "close": 23.184471375, "volume": 52.0}, {"date": "2000-11-28", "close": 23.184471375, "volume": null}, {"date": "2000-11-29", "close": 23.184471375, "volume": null}, {"date": "2000-11-30", "close": 23.184471375, "volume": null}, {"date": "2000-12-01", "close": 23.184471375, "volume": null}, {"date": "2000-12-04", "close": 23.184471375, "volume": null}, {"date": "2000-12-05", "close": 23.184471375, "volume": 323.0}, {"date": "2000-12-06", "close": 23.184471375, "volume": null}, {"date": "2000-12-07", "close": 24.7301028, "volume": 527.0}, {"date": "2000-12-11", "close": 24.7301028, "volume": null}, {"date": "2000-12-12", "close": 24.7301028, "volume": 32.0}, {"date": "2000-12-13", "close": 24.7301028, "volume": null}, {"date": "2000-12-14", "close": 24.7301028, "volume": null}, {"date": "2000-12-15", "close": 23.184471375, "volume": 116.0}, {"date": "2000-12-18", "close": 23.184471375, "volume": null}, {"date": "2000-12-19", "close": 23.184471375, "volume": null}, {"date": "2000-12-20", "close": 23.184471375, "volume": null}, {"date": "2000-12-21", "close": 23.184471375, "volume": null}, {"date": "2000-12-22", "close": 23.184471375, "volume": null}, {"date": "2000-12-27", "close": 23.184471375, "volume": null}, {"date": "2000-12-28", "close": 23.49359766, "volume": 81.0}, {"date": "2000-12-29", "close": 23.49359766, "volume": null}, {"date": "2001-01-02", "close": 23.49359766, "volume": null}, {"date": "2001-01-03", "close": 23.49359766, "volume": null}, {"date": "2001-01-04", "close": 23.49359766, "volume": null}, {"date": "2001-01-05", "close": 23.49359766, "volume": null}, {"date": "2001-01-08", "close": 23.49359766, "volume": null}, {"date": "2001-01-09", "close": 25.34835537, "volume": 11.0}, {"date": "2001-01-10", "close": 25.96660794, "volume": 13.0}, {"date": "2001-01-11", "close": 25.96660794, "volume": null}, {"date": "2001-01-12", "close": 25.96660794, "volume": null}, {"date": "2001-01-15", "close": 24.7301028, "volume": 485.0}, {"date": "2001-01-16", "close": 24.7301028, "volume": null}, {"date": "2001-01-17", "close": 24.7301028, "volume": null}, {"date": "2001-01-18", "close": 24.7301028, "volume": null}, {"date": "2001-01-19", "close": 22.25709252, "volume": 178.0}, {"date": "2001-01-22", "close": 21.63883995, "volume": 485.0}, {"date": "2001-01-23", "close": 21.63883995, "volume": null}, {"date": "2001-01-24", "close": 21.63883995, "volume": null}, {"date": "2001-01-25", "close": 22.87534509, "volume": 259.0}, {"date": "2001-01-29", "close": 22.87534509, "volume": null}, {"date": "2001-01-30", "close": 22.87534509, "volume": null}, {"date": "2001-01-31", "close": 22.87534509, "volume": 81.0}, {"date": "2001-02-01", "close": 22.87534509, "volume": null}, {"date": "2001-02-02", "close": 23.49359766, "volume": 97.0}, {"date": "2001-02-05", "close": 23.49359766, "volume": 768.0}, {"date": "2001-02-06", "close": 23.49359766, "volume": 647.0}, {"date": "2001-02-07", "close": 23.49359766, "volume": null}, {"date": "2001-02-08", "close": 23.802723945, "volume": 243.0}, {"date": "2001-02-09", "close": 23.802723945, "volume": null}, {"date": "2001-02-12", "close": 23.802723945, "volume": 453.0}, {"date": "2001-02-13", "close": 23.49359766, "volume": 291.0}, {"date": "2001-02-14", "close": 23.49359766, "volume": 8.0}, {"date": "2001-02-15", "close": 23.49359766, "volume": null}, {"date": "2001-02-16", "close": 23.802723945, "volume": 607.0}, {"date": "2001-02-19", "close": 23.802723945, "volume": null}, {"date": "2001-02-20", "close": 24.11185023, "volume": 91.0}, {"date": "2001-02-21", "close": 25.96660794, "volume": 149.0}, {"date": "2001-02-22", "close": 24.7301028, "volume": 205.0}, {"date": "2001-02-23", "close": 24.7301028, "volume": null}, {"date": "2001-02-26", "close": 24.7301028, "volume": null}, {"date": "2001-02-27", "close": 23.49359766, "volume": 23.0}, {"date": "2001-02-28", "close": 27.82136565, "volume": 728.0}, {"date": "2001-03-01", "close": 25.34835537, "volume": 32.0}, {"date": "2001-03-02", "close": 25.34835537, "volume": null}, {"date": "2001-03-05", "close": 25.34835537, "volume": null}, {"date": "2001-03-06", "close": 25.34835537, "volume": 23.0}, {"date": "2001-03-07", "close": 25.34835537, "volume": 22.0}, {"date": "2001-03-08", "close": 25.34835537, "volume": null}, {"date": "2001-03-09", "close": 25.34835537, "volume": 75.0}, {"date": "2001-03-12", "close": 25.34835537, "volume": 23.0}, {"date": "2001-03-13", "close": 25.34835537, "volume": 357.0}, {"date": "2001-03-14", "close": 24.7301028, "volume": 1085.0}, {"date": "2001-03-15", "close": 21.02058738, "volume": 162.0}, {"date": "2001-03-16", "close": 21.02058738, "volume": null}, {"date": "2001-03-19", "close": 21.02058738, "volume": 793.0}, {"date": "2001-03-20", "close": 21.02058738, "volume": 1171.0}, {"date": "2001-03-21", "close": 21.02058738, "volume": null}, {"date": "2001-03-22", "close": 24.7301028, "volume": 196.0}, {"date": "2001-03-23", "close": 24.7301028, "volume": null}, {"date": "2001-03-26", "close": 25.96660794, "volume": 113.0}, {"date": "2001-03-27", "close": 25.34835537, "volume": 105.0}, {"date": "2001-03-28", "close": 27.20311308, "volume": 323.0}, {"date": "2001-03-29", "close": 26.58486051, "volume": 57.0}, {"date": "2001-03-30", "close": 26.58486051, "volume": null}, {"date": "2001-04-02", "close": 26.58486051, "volume": null}, {"date": "2001-04-03", "close": 25.96660794, "volume": 194.0}, {"date": "2001-04-04", "close": 25.96660794, "volume": null}, {"date": "2001-04-05", "close": 25.96660794, "volume": null}, {"date": "2001-04-06", "close": 24.11185023, "volume": 111.0}, {"date": "2001-04-09", "close": 22.87534509, "volume": 32.0}, {"date": "2001-04-10", "close": 22.87534509, "volume": null}, {"date": "2001-04-11", "close": 23.49359766, "volume": 469.0}, {"date": "2001-04-12", "close": 24.11185023, "volume": 70.0}, {"date": "2001-04-17", "close": 24.11185023, "volume": null}, {"date": "2001-04-18", "close": 24.11185023, "volume": null}, {"date": "2001-04-19", "close": 25.34835537, "volume": 275.0}, {"date": "2001-04-20", "close": 25.34835537, "volume": 383.0}, {"date": "2001-04-23", "close": 25.34835537, "volume": null}, {"date": "2001-04-24", "close": 25.34835537, "volume": null}, {"date": "2001-04-26", "close": 25.34835537, "volume": null}, {"date": "2001-04-27", "close": 25.34835537, "volume": null}, {"date": "2001-04-30", "close": 25.34835537, "volume": null}, {"date": "2001-05-01", "close": 23.49359766, "volume": 68.0}, {"date": "2001-05-02", "close": 23.49359766, "volume": null}, {"date": "2001-05-03", "close": 23.49359766, "volume": null}, {"date": "2001-05-04", "close": 23.49359766, "volume": null}, {"date": "2001-05-07", "close": 23.49359766, "volume": null}, {"date": "2001-05-08", "close": 23.49359766, "volume": null}, {"date": "2001-05-09", "close": 23.49359766, "volume": 433.0}, {"date": "2001-05-10", "close": 23.49359766, "volume": 60.0}, {"date": "2001-05-11", "close": 24.11185023, "volume": 323.0}, {"date": "2001-05-14", "close": 24.11185023, "volume": null}, {"date": "2001-05-15", "close": 24.11185023, "volume": null}, {"date": "2001-05-16", "close": 23.49359766, "volume": 45.0}, {"date": "2001-05-17", "close": 23.49359766, "volume": 323.0}, {"date": "2001-05-18", "close": 27.82136565, "volume": 797.0}, {"date": "2001-05-21", "close": 27.82136565, "volume": null}, {"date": "2001-05-22", "close": 27.82136565, "volume": null}, {"date": "2001-05-23", "close": 24.7301028, "volume": 16.0}, {"date": "2001-05-24", "close": 27.82136565, "volume": 825.0}, {"date": "2001-05-25", "close": 27.82136565, "volume": 793.0}, {"date": "2001-05-28", "close": 27.82136565, "volume": null}, {"date": "2001-05-29", "close": 29.67612336, "volume": 997.0}, {"date": "2001-05-30", "close": 27.82136565, "volume": 297.0}, {"date": "2001-05-31", "close": 27.82136565, "volume": 27.0}, {"date": "2001-06-01", "close": 27.82136565, "volume": null}, {"date": "2001-06-04", "close": 27.82136565, "volume": 49.0}, {"date": "2001-06-05", "close": 29.05787079, "volume": 75.0}, {"date": "2001-06-06", "close": 29.67612336, "volume": 32.0}, {"date": "2001-06-07", "close": 29.67612336, "volume": null}, {"date": "2001-06-08", "close": 27.82136565, "volume": 280.0}, {"date": "2001-06-12", "close": 29.67612336, "volume": 892.0}, {"date": "2001-06-13", "close": 29.67612336, "volume": 404.0}, {"date": "2001-06-14", "close": 27.82136565, "volume": 113.0}, {"date": "2001-06-15", "close": 27.82136565, "volume": null}, {"date": "2001-06-18", "close": 27.82136565, "volume": null}, {"date": "2001-06-19", "close": 27.82136565, "volume": null}, {"date": "2001-06-20", "close": 28.43961822, "volume": 23.0}, {"date": "2001-06-21", "close": 30.9126285, "volume": 65.0}, {"date": "2001-06-22", "close": 30.9126285, "volume": null}, {"date": "2001-06-25", "close": 30.9126285, "volume": null}, {"date": "2001-06-26", "close": 30.9126285, "volume": null}, {"date": "2001-06-27", "close": 30.9126285, "volume": null}, {"date": "2001-06-28", "close": 30.9126285, "volume": null}, {"date": "2001-06-29", "close": 30.9126285, "volume": null}, {"date": "2001-07-02", "close": 28.43961822, "volume": 74.0}, {"date": "2001-07-03", "close": 25.34835537, "volume": 23.0}, {"date": "2001-07-04", "close": 25.34835537, "volume": null}, {"date": "2001-07-05", "close": 27.82136565, "volume": 49.0}, {"date": "2001-07-06", "close": 27.82136565, "volume": 40.0}, {"date": "2001-07-09", "close": 27.82136565, "volume": null}, {"date": "2001-07-10", "close": 27.82136565, "volume": null}, {"date": "2001-07-11", "close": 25.34835537, "volume": 49.0}, {"date": "2001-07-12", "close": 24.7301028, "volume": 283.0}, {"date": "2001-07-13", "close": 24.7301028, "volume": null}, {"date": "2001-07-16", "close": 24.420976515, "volume": 23.0}, {"date": "2001-07-17", "close": 26.58486051, "volume": 188.0}, {"date": "2001-07-18", "close": 27.82136565, "volume": 243.0}, {"date": "2001-07-19", "close": 27.82136565, "volume": null}, {"date": "2001-07-20", "close": 27.82136565, "volume": null}, {"date": "2001-07-23", "close": 27.82136565, "volume": null}, {"date": "2001-07-24", "close": 27.82136565, "volume": null}, {"date": "2001-07-25", "close": 27.82136565, "volume": null}, {"date": "2001-07-26", "close": 27.82136565, "volume": null}, {"date": "2001-07-27", "close": 27.82136565, "volume": null}, {"date": "2001-07-30", "close": 26.58486051, "volume": 6.0}, {"date": "2001-07-31", "close": 26.58486051, "volume": null}, {"date": "2001-08-01", "close": 26.58486051, "volume": null}, {"date": "2001-08-02", "close": 24.11185023, "volume": 52.0}, {"date": "2001-08-03", "close": 24.11185023, "volume": 147.0}, {"date": "2001-08-06", "close": 24.11185023, "volume": null}, {"date": "2001-08-07", "close": 24.11185023, "volume": null}, {"date": "2001-08-08", "close": 24.11185023, "volume": null}, {"date": "2001-08-09", "close": 24.11185023, "volume": null}, {"date": "2001-08-10", "close": 24.11185023, "volume": null}, {"date": "2001-08-13", "close": 24.11185023, "volume": null}, {"date": "2001-08-14", "close": 24.11185023, "volume": null}, {"date": "2001-08-15", "close": 24.11185023, "volume": null}, {"date": "2001-08-16", "close": 24.11185023, "volume": null}, {"date": "2001-08-17", "close": 24.11185023, "volume": null}, {"date": "2001-08-20", "close": 24.11185023, "volume": null}, {"date": "2001-08-21", "close": 24.11185023, "volume": null}, {"date": "2001-08-22", "close": 24.11185023, "volume": null}, {"date": "2001-08-23", "close": 17.92932453, "volume": 453.0}, {"date": "2001-08-24", "close": 16.07456682, "volume": 45.0}, {"date": "2001-08-27", "close": 16.07456682, "volume": null}, {"date": "2001-08-28", "close": 16.07456682, "volume": null}, {"date": "2001-08-29", "close": 16.07456682, "volume": null}, {"date": "2001-08-30", "close": 17.001945675, "volume": 226.0}, {"date": "2001-08-31", "close": 17.001945675, "volume": null}, {"date": "2001-09-03", "close": 17.001945675, "volume": null}, {"date": "2001-09-04", "close": 17.001945675, "volume": null}, {"date": "2001-09-05", "close": 17.001945675, "volume": null}, {"date": "2001-09-06", "close": 24.11185023, "volume": 16.0}, {"date": "2001-09-10", "close": 24.11185023, "volume": null}, {"date": "2001-09-11", "close": 24.11185023, "volume": null}, {"date": "2001-09-12", "close": 24.11185023, "volume": null}, {"date": "2001-09-13", "close": 24.11185023, "volume": null}, {"date": "2001-09-14", "close": 24.11185023, "volume": null}, {"date": "2001-09-17", "close": 24.11185023, "volume": null}, {"date": "2001-09-18", "close": 24.11185023, "volume": null}, {"date": "2001-09-19", "close": 24.11185023, "volume": null}, {"date": "2001-09-20", "close": 24.11185023, "volume": null}, {"date": "2001-09-21", "close": 24.11185023, "volume": null}, {"date": "2001-09-24", "close": 18.5475771, "volume": 32.0}, {"date": "2001-09-25", "close": 18.5475771, "volume": null}, {"date": "2001-09-26", "close": 18.5475771, "volume": null}, {"date": "2001-09-27", "close": 18.5475771, "volume": null}, {"date": "2001-09-28", "close": 18.5475771, "volume": null}, {"date": "2001-10-01", "close": 18.5475771, "volume": null}, {"date": "2001-10-02", "close": 18.5475771, "volume": null}, {"date": "2001-10-03", "close": 18.5475771, "volume": null}, {"date": "2001-10-04", "close": 17.001945675, "volume": 13.0}, {"date": "2001-10-05", "close": 12.3650514, "volume": 115.0}, {"date": "2001-10-08", "close": 12.3650514, "volume": 1147.0}, {"date": "2001-10-15", "close": 11.12854626, "volume": 1617.0}, {"date": "2001-10-16", "close": 12.3650514, "volume": 162.0}, {"date": "2001-10-19", "close": 14.21980911, "volume": 38.0}, {"date": "2001-10-23", "close": 15.45631425, "volume": 129.0}, {"date": "2001-10-24", "close": 15.45631425, "volume": 320.0}, {"date": "2001-11-01", "close": 18.5475771, "volume": 485.0}, {"date": "2001-11-14", "close": 12.3650514, "volume": 780.0}, {"date": "2001-11-16", "close": 12.3650514, "volume": 323.0}, {"date": "2001-11-19", "close": 11.12854626, "volume": 79.0}, {"date": "2001-11-21", "close": 12.3650514, "volume": 226.0}, {"date": "2002-01-02", "close": 10.51029369, "volume": 40.0}, {"date": "2002-01-03", "close": 11.12854626, "volume": 348.0}, {"date": "2002-01-07", "close": 8.65553598, "volume": 323.0}, {"date": "2002-01-14", "close": 6.491651985, "volume": 890.0}, {"date": "2002-01-15", "close": 6.491651985, "volume": 1593.0}, {"date": "2002-01-16", "close": 8.03728341, "volume": 647.0}, {"date": "2002-01-17", "close": 8.65553598, "volume": 542.0}, {"date": "2002-02-04", "close": 8.964662265, "volume": 162.0}, {"date": "2002-02-07", "close": 8.65553598, "volume": 105.0}, {"date": "2002-02-08", "close": 9.27378855, "volume": 243.0}, {"date": "2002-02-12", "close": 9.27378855, "volume": 162.0}, {"date": "2002-02-15", "close": 8.65553598, "volume": 81.0}, {"date": "2002-02-27", "close": 8.65553598, "volume": 81.0}, {"date": "2002-03-01", "close": 7.728157125, "volume": 40.0}, {"date": "2002-03-06", "close": 7.728157125, "volume": 380.0}, {"date": "2002-03-07", "close": 8.346409695, "volume": 752.0}, {"date": "2002-03-08", "close": 7.109904555, "volume": 32.0}, {"date": "2002-03-11", "close": 8.964662265, "volume": 590.0}, {"date": "2002-03-12", "close": 7.109904555, "volume": 186.0}, {"date": "2002-03-13", "close": 7.109904555, "volume": 243.0}, {"date": "2002-03-15", "close": 7.109904555, "volume": 49.0}, {"date": "2002-03-22", "close": 6.1825257, "volume": 550.0}, {"date": "2002-04-02", "close": 6.80077827, "volume": 34.0}, {"date": "2002-04-16", "close": 6.80077827, "volume": 32.0}, {"date": "2002-04-19", "close": 6.80077827, "volume": 257.0}, {"date": "2002-04-23", "close": 4.94602056, "volume": 217.0}, {"date": "2002-04-24", "close": 4.94602056, "volume": 323.0}, {"date": "2002-05-01", "close": 6.80077827, "volume": 97.0}, {"date": "2002-05-07", "close": 6.1825257, "volume": 91.0}, {"date": "2002-05-13", "close": 6.1825257, "volume": 162.0}, {"date": "2002-05-16", "close": 5.316972102, "volume": 181.0}, {"date": "2002-05-21", "close": 5.316972102, "volume": 129.0}, {"date": "2002-05-27", "close": 6.80077827, "volume": 1794.0}, {"date": "2002-05-28", "close": 6.80077827, "volume": 259.0}, {"date": "2002-06-04", "close": 6.80077827, "volume": 485.0}, {"date": "2002-06-05", "close": 6.80077827, "volume": 615.0}, {"date": "2002-06-06", "close": 5.56427313, "volume": 60.0}, {"date": "2002-06-07", "close": 5.56427313, "volume": 181.0}, {"date": "2002-06-11", "close": 5.56427313, "volume": 194.0}, {"date": "2002-06-12", "close": 5.873399415, "volume": 323.0}, {"date": "2002-06-13", "close": 5.873399415, "volume": 922.0}, {"date": "2002-06-14", "close": 5.873399415, "volume": 49.0}, {"date": "2002-06-19", "close": 5.873399415, "volume": 24.0}, {"date": "2002-06-27", "close": 7.728157125, "volume": 485.0}, {"date": "2002-06-28", "close": 7.728157125, "volume": 50.0}, {"date": "2002-07-11", "close": 6.1825257, "volume": 23.0}, {"date": "2002-07-12", "close": 5.935224672, "volume": 259.0}, {"date": "2002-07-23", "close": 5.935224672, "volume": 23.0}, {"date": "2002-08-27", "close": 6.1825257, "volume": 323.0}, {"date": "2002-09-16", "close": 4.204117476, "volume": 243.0}, {"date": "2002-10-02", "close": 4.204117476, "volume": 81.0}, {"date": "2002-10-07", "close": 3.338563878, "volume": 32.0}, {"date": "2002-11-07", "close": 2.967612336, "volume": 90.0}, {"date": "2002-11-12", "close": 2.905787079, "volume": 566.0}, {"date": "2002-11-20", "close": 2.658486051, "volume": 656.0}, {"date": "2002-11-27", "close": 4.32776799, "volume": 809.0}, {"date": "2002-11-29", "close": 2.782136565, "volume": 647.0}, {"date": "2002-12-04", "close": 2.782136565, "volume": 81.0}, {"date": "2002-12-11", "close": 5.255146845, "volume": 566.0}, {"date": "2002-12-17", "close": 6.1825257, "volume": 340.0}, {"date": "2002-12-24", "close": 3.585864906, "volume": 906.0}, {"date": "2003-01-10", "close": 3.214913364, "volume": 485.0}, {"date": "2003-01-15", "close": 3.214913364, "volume": 789.0}, {"date": "2003-01-17", "close": 5.255146845, "volume": 323.0}, {"date": "2003-01-21", "close": 3.153088107, "volume": 744.0}, {"date": "2003-01-24", "close": 4.94602056, "volume": 890.0}, {"date": "2003-02-20", "close": 3.80463125, "volume": 26.0}, {"date": "2003-02-27", "close": 3.80463125, "volume": 2602.0}, {"date": "2003-03-05", "close": 3.728538625, "volume": 263.0}, {"date": "2003-03-06", "close": 3.424168125, "volume": 448.0}, {"date": "2003-03-18", "close": 3.043705, "volume": 131.0}, {"date": "2003-03-26", "close": 3.19589025, "volume": 184.0}, {"date": "2003-03-31", "close": 3.271982875, "volume": 289.0}, {"date": "2003-04-04", "close": 3.3480755, "volume": 477.0}, {"date": "2003-05-06", "close": 3.3480755, "volume": 726.0}, {"date": "2003-05-09", "close": 4.185094375, "volume": 394.0}, {"date": "2003-05-14", "close": 3.50026075, "volume": 764.0}, {"date": "2003-05-20", "close": 3.50026075, "volume": 131.0}, {"date": "2003-05-30", "close": 3.576353375, "volume": 43.0}, {"date": "2003-06-20", "close": 3.50026075, "volume": 92.0}, {"date": "2003-06-24", "close": 3.50026075, "volume": 66.0}, {"date": "2003-06-27", "close": 3.50026075, "volume": 54.0}, {"date": "2003-06-30", "close": 3.50026075, "volume": 26.0}, {"date": "2003-07-01", "close": 3.50026075, "volume": 313.0}, {"date": "2003-07-28", "close": 3.728538625, "volume": 131.0}, {"date": "2003-07-29", "close": 3.576353375, "volume": 1025.0}, {"date": "2003-08-05", "close": 3.652446, "volume": 13.0}, {"date": "2003-08-11", "close": 4.10900175, "volume": 920.0}, {"date": "2003-08-13", "close": 4.185094375, "volume": 657.0}, {"date": "2003-08-14", "close": 4.5655575, "volume": 999.0}, {"date": "2003-08-15", "close": 5.32648375, "volume": 657.0}, {"date": "2003-08-18", "close": 5.706946875, "volume": 986.0}, {"date": "2003-08-19", "close": 6.467873125, "volume": 917.0}, {"date": "2003-08-26", "close": 6.467873125, "volume": 305.0}, {"date": "2003-08-28", "close": 5.706946875, "volume": 473.0}, {"date": "2003-09-04", "close": 6.08741, "volume": 64.0}, {"date": "2003-09-05", "close": 6.08741, "volume": 89.0}, {"date": "2003-09-09", "close": 6.08741, "volume": 109.0}, {"date": "2003-09-12", "close": 5.32648375, "volume": 28.0}, {"date": "2003-09-18", "close": 4.946020625, "volume": 37.0}, {"date": "2003-09-23", "close": 4.946020625, "volume": 37.0}, {"date": "2003-10-07", "close": 4.261187, "volume": 723.0}, {"date": "2003-10-22", "close": 4.5655575, "volume": 286.0}, {"date": "2003-10-24", "close": 4.337279625, "volume": 657.0}, {"date": "2003-10-29", "close": 4.5655575, "volume": 131.0}, {"date": "2003-11-10", "close": 4.5655575, "volume": 597.0}, {"date": "2003-11-24", "close": 4.5655575, "volume": 394.0}, {"date": "2003-11-25", "close": 4.185094375, "volume": 131.0}, {"date": "2003-11-27", "close": 4.5655575, "volume": 1235.0}, {"date": "2003-12-01", "close": 4.5655575, "volume": 1314.0}, {"date": "2003-12-10", "close": 4.185094375, "volume": 381.0}, {"date": "2003-12-15", "close": 4.185094375, "volume": 933.0}, {"date": "2003-12-31", "close": 3.80463125, "volume": 512.0}, {"date": "2004-01-09", "close": 3.80463125, "volume": 841.0}, {"date": "2004-01-14", "close": 4.185094375, "volume": 381.0}, {"date": "2004-01-16", "close": 4.185094375, "volume": 96.0}, {"date": "2004-01-29", "close": 4.5655575, "volume": 657.0}, {"date": "2004-02-02", "close": 4.946020625, "volume": 145.0}, {"date": "2004-02-11", "close": 4.5655575, "volume": 53.0}, {"date": "2004-02-24", "close": 4.946020625, "volume": 263.0}, {"date": "2004-03-02", "close": 4.5655575, "volume": 394.0}, {"date": "2004-03-10", "close": 4.185094375, "volume": 0.0}, {"date": "2004-03-15", "close": 4.185094375, "volume": 92.0}, {"date": "2004-03-17", "close": 3.80463125, "volume": 657.0}, {"date": "2004-03-18", "close": 4.185094375, "volume": 657.0}, {"date": "2004-03-19", "close": 3.80463125, "volume": 197.0}, {"date": "2004-04-26", "close": 3.80463125, "volume": 1183.0}, {"date": "2004-04-27", "close": 3.80463125, "volume": 52.0}, {"date": "2004-05-03", "close": 3.80463125, "volume": 908.0}, {"date": "2004-05-10", "close": 3.80463125, "volume": 92.0}, {"date": "2004-05-13", "close": 3.652446, "volume": 20.0}, {"date": "2004-05-18", "close": 3.652446, "volume": 131.0}, {"date": "2004-05-26", "close": 3.424168125, "volume": 2494.0}, {"date": "2004-05-31", "close": 3.424168125, "volume": 1971.0}, {"date": "2004-06-01", "close": 3.19589025, "volume": 37.0}, {"date": "2004-06-17", "close": 3.271982875, "volume": 191.0}, {"date": "2004-06-21", "close": 3.19589025, "volume": 13218.0}, {"date": "2004-06-25", "close": 3.043705, "volume": 1758.0}, {"date": "2004-06-29", "close": 3.119797625, "volume": 197.0}, {"date": "2004-06-30", "close": 3.19589025, "volume": 2642.0}, {"date": "2004-07-20", "close": 3.119797625, "volume": 1836.0}, {"date": "2004-07-27", "close": 3.119797625, "volume": 717.0}, {"date": "2004-08-26", "close": 3.119797625, "volume": 263.0}, {"date": "2004-08-31", "close": 3.043705, "volume": 263.0}, {"date": "2004-09-01", "close": 3.80463125, "volume": 263.0}, {"date": "2004-10-22", "close": 3.424168125, "volume": 202.0}, {"date": "2004-11-04", "close": 3.80463125, "volume": 2037.0}, {"date": "2004-11-05", "close": 3.80463125, "volume": 1212.0}, {"date": "2004-11-11", "close": 3.424168125, "volume": 192.0}, {"date": "2004-11-12", "close": 3.271982875, "volume": 71.0}, {"date": "2004-11-18", "close": 3.271982875, "volume": 851.0}, {"date": "2004-11-25", "close": 3.80463125, "volume": 1577.0}, {"date": "2004-12-03", "close": 3.043705, "volume": 28272.0}, {"date": "2004-12-07", "close": 3.80463125, "volume": 841.0}, {"date": "2004-12-15", "close": 3.80463125, "volume": 210.0}, {"date": "2004-12-17", "close": 3.043705, "volume": 19891.0}, {"date": "2005-01-06", "close": 3.043705, "volume": 736.0}, {"date": "2005-01-13", "close": 3.043705, "volume": 10283.0}, {"date": "2005-01-14", "close": 3.043705, "volume": 2628.0}, {"date": "2005-01-19", "close": 3.424168125, "volume": 1314.0}, {"date": "2005-01-20", "close": 3.424168125, "volume": 263.0}, {"date": "2005-02-02", "close": 3.119797625, "volume": 1314.0}, {"date": "2005-02-09", "close": 3.043705, "volume": 6308.0}, {"date": "2005-02-10", "close": 3.3480755, "volume": 2628.0}, {"date": "2005-02-15", "close": 3.119797625, "volume": 37.0}, {"date": "2005-02-21", "close": 3.119797625, "volume": 1971.0}, {"date": "2005-03-01", "close": 3.19589025, "volume": 394.0}, {"date": "2005-03-03", "close": 3.3480755, "volume": 1093.0}, {"date": "2005-03-04", "close": 3.424168125, "volume": 4452.0}, {"date": "2005-03-07", "close": 3.424168125, "volume": 3285.0}, {"date": "2005-03-08", "close": 3.424168125, "volume": 1314.0}, {"date": "2005-03-10", "close": 3.80463125, "volume": 1314.0}, {"date": "2005-03-15", "close": 3.80463125, "volume": 1051.0}, {"date": "2005-03-16", "close": 3.80463125, "volume": 131.0}, {"date": "2005-03-21", "close": 3.424168125, "volume": 526.0}, {"date": "2005-04-01", "close": 3.424168125, "volume": 972.0}, {"date": "2005-04-12", "close": 3.119797625, "volume": 952.0}, {"date": "2005-04-14", "close": 3.271982875, "volume": 225.0}, {"date": "2005-04-21", "close": 3.119797625, "volume": 1314.0}, {"date": "2005-05-13", "close": 3.119797625, "volume": 9.0}, {"date": "2005-05-19", "close": 3.119797625, "volume": 573.0}, {"date": "2005-06-08", "close": 3.043705, "volume": 2409.0}, {"date": "2005-06-20", "close": 3.043705, "volume": 1643.0}, {"date": "2005-06-22", "close": 3.043705, "volume": 5.0}, {"date": "2005-06-24", "close": 3.043705, "volume": 26.0}, {"date": "2005-06-29", "close": 2.663241875, "volume": 184.0}, {"date": "2005-06-30", "close": 2.663241875, "volume": 577.0}, {"date": "2005-07-06", "close": 2.663241875, "volume": 34.0}, {"date": "2005-07-11", "close": 2.663241875, "volume": 1870.0}, {"date": "2005-07-13", "close": 2.663241875, "volume": 133.0}, {"date": "2005-07-15", "close": 2.663241875, "volume": 3902.0}, {"date": "2005-07-26", "close": 2.663241875, "volume": 31.0}, {"date": "2005-07-28", "close": 2.663241875, "volume": 394.0}, {"date": "2005-08-01", "close": 2.7393345, "volume": 263.0}, {"date": "2005-08-08", "close": 2.663241875, "volume": 1850.0}, {"date": "2005-08-10", "close": 2.58714925, "volume": 17.0}, {"date": "2005-08-18", "close": 2.58714925, "volume": 4106.0}, {"date": "2005-08-31", "close": 2.58714925, "volume": 32.0}, {"date": "2005-09-20", "close": 1.902315625, "volume": 28.0}, {"date": "2005-09-23", "close": 1.97840825, "volume": 28.0}, {"date": "2005-11-01", "close": 2.054500875, "volume": 1288.0}, {"date": "2005-11-03", "close": 2.054500875, "volume": 55.0}, {"date": "2005-11-10", "close": 2.28277875, "volume": 197.0}, {"date": "2005-11-28", "close": 2.663241875, "volume": 169.0}, {"date": "2005-12-07", "close": 3.043705, "volume": 1018.0}, {"date": "2005-12-08", "close": 3.043705, "volume": 1549.0}, {"date": "2005-12-09", "close": 3.043705, "volume": 1802.0}, {"date": "2005-12-12", "close": 2.663241875, "volume": 18.0}, {"date": "2005-12-20", "close": 2.358871375, "volume": 37.0}, {"date": "2005-12-21", "close": 2.358871375, "volume": 29.0}, {"date": "2006-01-09", "close": 2.434964, "volume": 1248.0}, {"date": "2006-01-10", "close": 2.434964, "volume": 591.0}, {"date": "2006-01-13", "close": 3.043705, "volume": 324.0}, {"date": "2006-01-16", "close": 3.424168125, "volume": 44.0}, {"date": "2006-02-24", "close": 2.663241875, "volume": 1446.0}, {"date": "2006-02-27", "close": 2.663241875, "volume": 1971.0}, {"date": "2006-03-06", "close": 3.043705, "volume": 657.0}, {"date": "2006-03-07", "close": 3.043705, "volume": 657.0}, {"date": "2006-03-09", "close": 3.043705, "volume": 1314.0}, {"date": "2006-03-13", "close": 3.043705, "volume": 1927.0}, {"date": "2006-03-21", "close": 3.424168125, "volume": 1314.0}, {"date": "2006-03-22", "close": 3.424168125, "volume": 1314.0}, {"date": "2006-03-24", "close": 3.119797625, "volume": 289.0}, {"date": "2006-03-30", "close": 3.424168125, "volume": 1358.0}, {"date": "2006-03-31", "close": 3.424168125, "volume": 284.0}, {"date": "2006-04-18", "close": 3.652446, "volume": 2474.0}, {"date": "2006-04-20", "close": 3.576353375, "volume": 2497.0}, {"date": "2006-04-27", "close": 3.50026075, "volume": 131.0}, {"date": "2006-05-03", "close": 3.424168125, "volume": 1314.0}, {"date": "2006-05-15", "close": 3.424168125, "volume": 3285.0}, {"date": "2006-05-23", "close": 3.119797625, "volume": 184.0}, {"date": "2006-05-25", "close": 3.119797625, "volume": 436.0}, {"date": "2006-06-06", "close": 3.119797625, "volume": 657.0}, {"date": "2006-06-15", "close": 3.043705, "volume": 263.0}, {"date": "2006-06-16", "close": 3.3480755, "volume": 657.0}, {"date": "2006-06-19", "close": 3.3480755, "volume": 184.0}, {"date": "2006-06-21", "close": 3.3480755, "volume": 578.0}, {"date": "2006-06-26", "close": 3.043705, "volume": 131.0}, {"date": "2006-06-29", "close": 3.043705, "volume": 2274.0}, {"date": "2006-06-30", "close": 3.043705, "volume": 30.0}, {"date": "2006-07-11", "close": 3.652446, "volume": 657.0}, {"date": "2006-07-13", "close": 3.652446, "volume": 657.0}, {"date": "2006-07-17", "close": 3.652446, "volume": 1314.0}, {"date": "2006-07-24", "close": 3.652446, "volume": 1598.0}, {"date": "2006-08-09", "close": 3.19589025, "volume": 610.0}, {"date": "2006-08-14", "close": 3.80463125, "volume": 131.0}, {"date": "2006-08-15", "close": 3.80463125, "volume": 2497.0}, {"date": "2006-08-16", "close": 3.80463125, "volume": 3069.0}, {"date": "2006-08-18", "close": 3.80463125, "volume": 526.0}, {"date": "2006-08-21", "close": 4.337279625, "volume": 8890.0}, {"date": "2006-08-22", "close": 4.71774275, "volume": 4376.0}, {"date": "2006-08-23", "close": 4.71774275, "volume": 1387.0}, {"date": "2006-08-24", "close": 4.946020625, "volume": 2520.0}, {"date": "2006-08-25", "close": 5.706946875, "volume": 10514.0}, {"date": "2006-08-28", "close": 6.08741, "volume": 4409.0}, {"date": "2006-08-29", "close": 6.467873125, "volume": 12214.0}, {"date": "2006-08-30", "close": 6.23959525, "volume": 7127.0}, {"date": "2006-08-31", "close": 6.3917805, "volume": 5464.0}, {"date": "2006-09-01", "close": 6.54396575, "volume": 263.0}, {"date": "2006-09-04", "close": 6.924428875, "volume": 3745.0}, {"date": "2006-09-05", "close": 6.772243625, "volume": 1204.0}, {"date": "2006-09-06", "close": 5.859132125, "volume": 6256.0}, {"date": "2006-09-08", "close": 6.08741, "volume": 723.0}, {"date": "2006-09-12", "close": 6.84833625, "volume": 131.0}, {"date": "2006-09-13", "close": 6.08741, "volume": 526.0}, {"date": "2006-09-14", "close": 6.84833625, "volume": 79.0}, {"date": "2006-09-15", "close": 6.163502625, "volume": 296.0}, {"date": "2006-09-18", "close": 6.772243625, "volume": 3890.0}, {"date": "2006-09-19", "close": 7.0005215, "volume": 591.0}, {"date": "2006-09-20", "close": 7.15270675, "volume": 217.0}, {"date": "2006-09-22", "close": 6.84833625, "volume": 624.0}, {"date": "2006-09-25", "close": 6.924428875, "volume": 250.0}, {"date": "2006-09-26", "close": 6.84833625, "volume": 3384.0}, {"date": "2006-10-02", "close": 6.84833625, "volume": 2214.0}, {"date": "2006-10-03", "close": 6.84833625, "volume": 527.0}, {"date": "2006-10-05", "close": 7.0005215, "volume": 329.0}, {"date": "2006-10-10", "close": 6.08741, "volume": 197.0}, {"date": "2006-10-16", "close": 3.80463125, "volume": 1636.0}, {"date": "2006-10-17", "close": 4.185094375, "volume": 4528.0}, {"date": "2006-10-18", "close": 4.5655575, "volume": 6571.0}, {"date": "2006-10-19", "close": 6.08741, "volume": 7359.0}, {"date": "2006-10-24", "close": 5.478669, "volume": 131.0}, {"date": "2006-10-27", "close": 6.011317375, "volume": 573.0}, {"date": "2006-11-07", "close": 4.71774275, "volume": 920.0}, {"date": "2006-11-14", "close": 4.946020625, "volume": 1577.0}, {"date": "2006-11-22", "close": 4.946020625, "volume": 2118.0}, {"date": "2006-11-23", "close": 5.250391125, "volume": 1251.0}, {"date": "2006-11-27", "close": 5.250391125, "volume": 909.0}, {"date": "2006-11-28", "close": 5.250391125, "volume": 940.0}, {"date": "2006-11-30", "close": 5.554761625, "volume": 940.0}, {"date": "2006-12-01", "close": 5.554761625, "volume": 894.0}, {"date": "2006-12-04", "close": 4.793835375, "volume": 572.0}, {"date": "2006-12-05", "close": 5.554761625, "volume": 131.0}, {"date": "2006-12-07", "close": 5.554761625, "volume": 184.0}, {"date": "2006-12-14", "close": 5.32648375, "volume": 131.0}, {"date": "2006-12-19", "close": 5.32648375, "volume": 131.0}, {"date": "2006-12-29", "close": 5.32648375, "volume": 321.0}, {"date": "2007-01-02", "close": 5.706946875, "volume": 131.0}, {"date": "2007-01-04", "close": 5.478669, "volume": 131.0}, {"date": "2007-01-05", "close": 4.793835375, "volume": 131.0}, {"date": "2007-01-09", "close": 5.478669, "volume": 205.0}, {"date": "2007-01-10", "close": 5.478669, "volume": 2646.0}, {"date": "2007-01-11", "close": 5.706946875, "volume": 180.0}, {"date": "2007-01-16", "close": 6.08741, "volume": 1902.0}, {"date": "2007-01-17", "close": 6.08741, "volume": 259.0}, {"date": "2007-01-18", "close": 6.467873125, "volume": 1103.0}, {"date": "2007-01-19", "close": 6.467873125, "volume": 329.0}, {"date": "2007-01-22", "close": 6.467873125, "volume": 789.0}, {"date": "2007-01-23", "close": 6.467873125, "volume": 92.0}, {"date": "2007-01-24", "close": 6.315687875, "volume": 221.0}, {"date": "2007-01-29", "close": 6.315687875, "volume": 526.0}, {"date": "2007-02-02", "close": 6.3917805, "volume": 710.0}, {"date": "2007-02-13", "close": 5.706946875, "volume": 221.0}, {"date": "2007-02-16", "close": 5.7830395, "volume": 311.0}, {"date": "2007-02-21", "close": 5.478669, "volume": 765.0}, {"date": "2007-02-26", "close": 5.706946875, "volume": 3572.0}, {"date": "2007-02-28", "close": 4.71774275, "volume": 765.0}, {"date": "2007-03-02", "close": 5.098205875, "volume": 2628.0}, {"date": "2007-03-05", "close": 5.098205875, "volume": 1183.0}, {"date": "2007-03-08", "close": 4.869928, "volume": 2050.0}, {"date": "2007-03-09", "close": 4.869928, "volume": 260.0}, {"date": "2007-03-14", "close": 4.793835375, "volume": 808.0}, {"date": "2007-03-19", "close": 4.793835375, "volume": 657.0}, {"date": "2007-03-26", "close": 4.793835375, "volume": 1017.0}, {"date": "2007-04-19", "close": 4.793835375, "volume": 652.0}, {"date": "2007-04-20", "close": 4.793835375, "volume": 657.0}, {"date": "2007-04-23", "close": 6.08741, "volume": 607.0}, {"date": "2007-04-24", "close": 6.08741, "volume": 473.0}, {"date": "2007-04-26", "close": 6.011317375, "volume": 854.0}, {"date": "2007-05-04", "close": 5.32648375, "volume": 197.0}, {"date": "2007-05-17", "close": 5.32648375, "volume": 48.0}, {"date": "2007-05-18", "close": 4.71774275, "volume": 37.0}, {"date": "2007-05-22", "close": 5.32648375, "volume": 79.0}, {"date": "2007-05-28", "close": 5.32648375, "volume": 131.0}, {"date": "2007-05-29", "close": 4.641650125, "volume": 329.0}, {"date": "2007-05-31", "close": 4.946020625, "volume": 1511.0}, {"date": "2007-06-05", "close": 4.41337225, "volume": 1117.0}, {"date": "2007-06-06", "close": 4.5655575, "volume": 1380.0}, {"date": "2007-06-15", "close": 5.32648375, "volume": 1462.0}, {"date": "2007-06-18", "close": 5.32648375, "volume": 283.0}, {"date": "2007-06-19", "close": 5.32648375, "volume": 9575.0}, {"date": "2007-06-20", "close": 4.946020625, "volume": 2628.0}, {"date": "2007-06-25", "close": 3.80463125, "volume": 2457.0}, {"date": "2007-06-26", "close": 4.10900175, "volume": 39.0}, {"date": "2007-06-28", "close": 4.185094375, "volume": 1643.0}, {"date": "2007-06-29", "close": 4.261187, "volume": 197.0}, {"date": "2007-07-10", "close": 4.489464875, "volume": 131.0}, {"date": "2007-07-11", "close": 4.261187, "volume": 44.0}, {"date": "2007-07-16", "close": 4.261187, "volume": 0.0}, {"date": "2007-08-07", "close": 4.10900175, "volume": 263.0}, {"date": "2007-08-08", "close": 4.41337225, "volume": 1236.0}, {"date": "2007-08-09", "close": 4.5655575, "volume": 2582.0}, {"date": "2007-08-23", "close": 4.185094375, "volume": 657.0}, {"date": "2007-08-27", "close": 4.185094375, "volume": 131.0}, {"date": "2007-09-03", "close": 4.41337225, "volume": 986.0}, {"date": "2007-09-04", "close": 4.641650125, "volume": 184.0}, {"date": "2007-09-14", "close": 5.402576375, "volume": 66.0}, {"date": "2007-09-18", "close": 5.32648375, "volume": 6834.0}, {"date": "2007-09-20", "close": 5.250391125, "volume": 11940.0}, {"date": "2007-10-11", "close": 4.946020625, "volume": 1941.0}, {"date": "2007-10-12", "close": 4.641650125, "volume": 152.0}, {"date": "2007-10-15", "close": 4.641650125, "volume": 1447.0}, {"date": "2007-10-23", "close": 4.641650125, "volume": 13.0}, {"date": "2007-10-31", "close": 4.261187, "volume": 1314.0}, {"date": "2007-11-01", "close": 4.10900175, "volume": 1308.0}, {"date": "2007-11-02", "close": 3.9568165, "volume": 2628.0}, {"date": "2007-11-05", "close": 4.41337225, "volume": 5312.0}, {"date": "2007-11-14", "close": 4.5655575, "volume": 499.0}, {"date": "2007-11-15", "close": 4.185094375, "volume": 18.0}, {"date": "2007-11-16", "close": 4.185094375, "volume": 1099.0}, {"date": "2007-11-20", "close": 3.80463125, "volume": 1530.0}, {"date": "2007-11-21", "close": 4.5655575, "volume": 657.0}, {"date": "2007-11-22", "close": 4.185094375, "volume": 657.0}, {"date": "2007-12-03", "close": 4.5655575, "volume": 1351.0}, {"date": "2007-12-05", "close": 4.261187, "volume": 505.0}, {"date": "2007-12-06", "close": 4.261187, "volume": 3400.0}, {"date": "2007-12-07", "close": 4.5655575, "volume": 2393.0}, {"date": "2007-12-11", "close": 3.9568165, "volume": 1340.0}, {"date": "2007-12-17", "close": 3.80463125, "volume": 1011.0}, {"date": "2007-12-19", "close": 3.80463125, "volume": 1314.0}, {"date": "2008-01-21", "close": 3.80463125, "volume": 1051.0}, {"date": "2008-01-22", "close": 3.80463125, "volume": 40.0}, {"date": "2008-02-06", "close": 3.80463125, "volume": 263.0}, {"date": "2008-02-12", "close": 2.7393345, "volume": 947.0}, {"date": "2008-02-22", "close": 3.80463125, "volume": 263.0}, {"date": "2008-03-12", "close": 3.80463125, "volume": 657.0}, {"date": "2008-04-09", "close": 3.80463125, "volume": 235.0}, {"date": "2008-05-16", "close": 2.663241875, "volume": 3943.0}, {"date": "2008-05-19", "close": 2.7393345, "volume": 263.0}, {"date": "2008-05-22", "close": 2.663241875, "volume": 1071.0}, {"date": "2008-05-28", "close": 3.80463125, "volume": 197.0}, {"date": "2008-06-26", "close": 3.728538625, "volume": 268.0}, {"date": "2008-08-06", "close": 3.043705, "volume": 657.0}, {"date": "2008-08-28", "close": 3.652446, "volume": 315.0}, {"date": "2008-09-09", "close": 3.119797625, "volume": 1783.0}, {"date": "2008-09-11", "close": 3.043705, "volume": 157.0}, {"date": "2008-09-12", "close": 2.7393345, "volume": 221.0}, {"date": "2008-09-15", "close": 3.652446, "volume": 131.0}, {"date": "2008-09-23", "close": 3.043705, "volume": 315.0}, {"date": "2008-10-01", "close": 3.728538625, "volume": 1659.0}, {"date": "2008-10-02", "close": 3.043705, "volume": 1232.0}, {"date": "2008-10-03", "close": 3.652446, "volume": 394.0}, {"date": "2008-10-06", "close": 3.043705, "volume": 16.0}, {"date": "2008-10-17", "close": 2.7393345, "volume": 1208.0}, {"date": "2008-10-22", "close": 3.3480755, "volume": 66.0}, {"date": "2008-10-24", "close": 3.3480755, "volume": 33.0}, {"date": "2008-10-30", "close": 3.3480755, "volume": 33.0}, {"date": "2008-11-05", "close": 2.663241875, "volume": 158.0}, {"date": "2008-11-06", "close": 2.663241875, "volume": 1183.0}, {"date": "2008-11-21", "close": 2.28277875, "volume": 39.0}, {"date": "2008-11-25", "close": 2.28277875, "volume": 1183.0}, {"date": "2008-12-03", "close": 2.58714925, "volume": 1971.0}, {"date": "2008-12-17", "close": 2.434964, "volume": 1314.0}, {"date": "2009-01-21", "close": 2.28277875, "volume": 26.0}, {"date": "2009-01-22", "close": 1.141389375, "volume": 212.0}, {"date": "2009-02-12", "close": 1.5218525, "volume": 32855.0}, {"date": "2009-03-30", "close": 2.58714925, "volume": 898.0}, {"date": "2009-04-03", "close": 2.58714925, "volume": 986.0}, {"date": "2009-04-14", "close": 2.58714925, "volume": 1314.0}, {"date": "2009-04-20", "close": 2.663241875, "volume": 131.0}, {"date": "2009-04-29", "close": 2.7393345, "volume": 657.0}, {"date": "2009-05-05", "close": 2.815427125, "volume": 1117.0}, {"date": "2009-05-06", "close": 2.967612375, "volume": 657.0}, {"date": "2009-05-08", "close": 3.043705, "volume": 263.0}, {"date": "2009-05-11", "close": 2.434964, "volume": 131.0}, {"date": "2009-05-12", "close": 2.511056625, "volume": 66.0}, {"date": "2009-05-15", "close": 3.043705, "volume": 1380.0}, {"date": "2009-05-18", "close": 3.043705, "volume": 5257.0}, {"date": "2009-05-19", "close": 3.043705, "volume": 552.0}, {"date": "2009-05-20", "close": 3.043705, "volume": 920.0}, {"date": "2009-05-22", "close": 3.043705, "volume": 171.0}, {"date": "2009-05-29", "close": 3.043705, "volume": 2300.0}, {"date": "2009-06-01", "close": 3.043705, "volume": 986.0}, {"date": "2009-06-03", "close": 3.043705, "volume": 657.0}, {"date": "2009-06-04", "close": 3.043705, "volume": 329.0}, {"date": "2009-06-09", "close": 2.815427125, "volume": 66.0}, {"date": "2009-06-17", "close": 2.815427125, "volume": 1426.0}, {"date": "2009-06-18", "close": 2.7393345, "volume": 2826.0}, {"date": "2009-06-19", "close": 2.58714925, "volume": 4179.0}, {"date": "2009-06-22", "close": 2.58714925, "volume": 329.0}, {"date": "2009-06-26", "close": 2.58714925, "volume": 263.0}, {"date": "2009-07-02", "close": 2.28277875, "volume": 4341.0}, {"date": "2009-07-03", "close": 2.28277875, "volume": 657.0}, {"date": "2009-07-16", "close": 2.28277875, "volume": 1183.0}, {"date": "2009-07-17", "close": 1.902315625, "volume": 79.0}, {"date": "2009-07-21", "close": 1.902315625, "volume": 1697.0}, {"date": "2009-07-31", "close": 2.358871375, "volume": 2179.0}, {"date": "2009-08-05", "close": 1.902315625, "volume": 6109.0}, {"date": "2009-08-06", "close": 1.902315625, "volume": 2433.0}, {"date": "2009-08-07", "close": 1.902315625, "volume": 334.0}, {"date": "2009-08-11", "close": 2.206686125, "volume": 3703.0}, {"date": "2009-08-12", "close": 2.1305935, "volume": 466.0}, {"date": "2009-09-02", "close": 2.1305935, "volume": 555.0}, {"date": "2009-09-10", "close": 2.28277875, "volume": 263.0}, {"date": "2009-09-14", "close": 2.28277875, "volume": 1314.0}, {"date": "2009-09-15", "close": 2.28277875, "volume": 131.0}, {"date": "2009-09-16", "close": 2.28277875, "volume": 854.0}, {"date": "2009-09-17", "close": 1.902315625, "volume": 709.0}, {"date": "2009-09-23", "close": 1.902315625, "volume": 2707.0}, {"date": "2009-09-29", "close": 2.434964, "volume": 1799.0}, {"date": "2009-10-05", "close": 2.434964, "volume": 263.0}, {"date": "2009-11-19", "close": 2.434964, "volume": 2366.0}, {"date": "2009-11-20", "close": 2.663241875, "volume": 4205.0}, {"date": "2009-12-16", "close": 2.663241875, "volume": 946.0}, {"date": "2009-12-18", "close": 2.663241875, "volume": 0.0}, {"date": "2009-12-29", "close": 1.902315625, "volume": 53.0}, {"date": "2009-12-31", "close": 2.663241875, "volume": 1314.0}, {"date": "2010-01-06", "close": 2.663241875, "volume": 657.0}, {"date": "2010-01-13", "close": 2.28277875, "volume": 4047.0}, {"date": "2010-01-18", "close": 2.206686125, "volume": 1364.0}, {"date": "2010-01-19", "close": 2.7393345, "volume": 1971.0}, {"date": "2010-01-28", "close": 2.28277875, "volume": 526.0}, {"date": "2010-01-29", "close": 2.28277875, "volume": 1051.0}, {"date": "2010-02-01", "close": 2.28277875, "volume": 66.0}, {"date": "2010-02-02", "close": 2.28277875, "volume": 1101.0}, {"date": "2010-02-05", "close": 2.434964, "volume": 476.0}, {"date": "2010-02-11", "close": 2.434964, "volume": 1314.0}, {"date": "2010-02-19", "close": 2.28277875, "volume": 8323.0}, {"date": "2010-02-22", "close": 2.28277875, "volume": 2190.0}, {"date": "2010-02-23", "close": 2.28277875, "volume": 438.0}, {"date": "2010-02-25", "close": 2.511056625, "volume": 4424.0}, {"date": "2010-02-26", "close": 2.89151975, "volume": 6571.0}, {"date": "2010-03-01", "close": 3.043705, "volume": 6220.0}, {"date": "2010-03-02", "close": 2.89151975, "volume": 2322.0}, {"date": "2010-03-03", "close": 2.815427125, "volume": 569.0}, {"date": "2010-03-04", "close": 2.815427125, "volume": 88.0}, {"date": "2010-03-08", "close": 3.043705, "volume": 5459.0}, {"date": "2010-03-09", "close": 2.7393345, "volume": 3285.0}, {"date": "2010-03-10", "close": 3.043705, "volume": 2300.0}, {"date": "2010-03-11", "close": 3.19589025, "volume": 329.0}, {"date": "2010-03-16", "close": 3.043705, "volume": 526.0}, {"date": "2010-03-18", "close": 3.043705, "volume": 302.0}, {"date": "2010-03-19", "close": 2.89151975, "volume": 9074.0}, {"date": "2010-03-24", "close": 2.663241875, "volume": 184.0}, {"date": "2010-04-01", "close": 3.3480755, "volume": 2352.0}, {"date": "2010-04-19", "close": 3.19589025, "volume": 1314.0}, {"date": "2010-04-21", "close": 3.19589025, "volume": 1875.0}, {"date": "2010-04-22", "close": 3.19589025, "volume": 315.0}, {"date": "2010-04-23", "close": 3.19589025, "volume": 1096.0}, {"date": "2010-04-27", "close": 3.271982875, "volume": 4468.0}, {"date": "2010-04-28", "close": 3.271982875, "volume": 1784.0}, {"date": "2010-04-29", "close": 3.119797625, "volume": 3614.0}, {"date": "2010-05-17", "close": 2.58714925, "volume": 788.0}, {"date": "2010-05-21", "close": 2.58714925, "volume": 1108.0}, {"date": "2010-05-25", "close": 2.358871375, "volume": 206.0}, {"date": "2010-06-03", "close": 2.663241875, "volume": 263.0}, {"date": "2010-06-22", "close": 2.28277875, "volume": 263.0}, {"date": "2010-06-23", "close": 2.054500875, "volume": 727.0}, {"date": "2010-06-25", "close": 2.434964, "volume": 1220.0}, {"date": "2010-06-28", "close": 2.434964, "volume": 1314.0}, {"date": "2010-06-30", "close": 2.434964, "volume": 1314.0}, {"date": "2010-07-01", "close": 2.206686125, "volume": 147.0}, {"date": "2010-07-02", "close": 2.28277875, "volume": 1314.0}, {"date": "2010-07-06", "close": 2.28277875, "volume": 488.0}, {"date": "2010-07-21", "close": 2.663241875, "volume": 263.0}, {"date": "2010-07-23", "close": 2.967612375, "volume": 5099.0}, {"date": "2010-07-30", "close": 2.663241875, "volume": 657.0}, {"date": "2010-08-12", "close": 2.663241875, "volume": 854.0}, {"date": "2010-08-16", "close": 2.511056625, "volume": 2415.0}, {"date": "2010-08-17", "close": 2.511056625, "volume": 4121.0}, {"date": "2010-08-20", "close": 2.663241875, "volume": 329.0}, {"date": "2010-08-25", "close": 2.967612375, "volume": 1314.0}, {"date": "2010-08-26", "close": 2.967612375, "volume": 1051.0}, {"date": "2010-09-07", "close": 2.663241875, "volume": 329.0}, {"date": "2010-09-14", "close": 2.815427125, "volume": 10895.0}, {"date": "2010-09-21", "close": 3.043705, "volume": 1314.0}, {"date": "2010-09-22", "close": 2.967612375, "volume": 920.0}, {"date": "2010-10-06", "close": 3.043705, "volume": 1906.0}, {"date": "2010-10-11", "close": 3.3480755, "volume": 4548.0}, {"date": "2010-10-13", "close": 3.3480755, "volume": 289.0}, {"date": "2010-10-18", "close": 3.119797625, "volume": 1314.0}, {"date": "2010-10-26", "close": 3.043705, "volume": 2208.0}, {"date": "2010-11-01", "close": 3.043705, "volume": 74.0}, {"date": "2010-11-02", "close": 3.043705, "volume": 28.0}, {"date": "2010-11-04", "close": 2.815427125, "volume": 3377.0}, {"date": "2010-11-08", "close": 3.043705, "volume": 657.0}, {"date": "2010-11-11", "close": 2.511056625, "volume": 329.0}, {"date": "2010-11-12", "close": 2.89151975, "volume": 4862.0}, {"date": "2010-11-23", "close": 3.043705, "volume": 184.0}, {"date": "2010-11-24", "close": 3.043705, "volume": 329.0}, {"date": "2010-11-25", "close": 3.19589025, "volume": 657.0}, {"date": "2010-11-30", "close": 3.424168125, "volume": 1764.0}, {"date": "2010-12-15", "close": 3.424168125, "volume": 329.0}, {"date": "2010-12-30", "close": 3.3480755, "volume": 329.0}, {"date": "2011-01-04", "close": 3.043705, "volume": 184.0}, {"date": "2011-01-05", "close": 3.043705, "volume": 1314.0}, {"date": "2011-01-21", "close": 3.043705, "volume": 237.0}, {"date": "2011-02-02", "close": 2.89151975, "volume": 2526.0}, {"date": "2011-02-09", "close": 2.89151975, "volume": 3023.0}, {"date": "2011-02-17", "close": 3.043705, "volume": 1267.0}, {"date": "2011-02-22", "close": 3.043705, "volume": 329.0}, {"date": "2011-02-23", "close": 3.043705, "volume": 1103.0}, {"date": "2011-02-28", "close": 3.043705, "volume": 219.0}, {"date": "2011-03-01", "close": 3.043705, "volume": 1671.0}, {"date": "2011-03-03", "close": 3.043705, "volume": 2628.0}, {"date": "2011-03-04", "close": 3.043705, "volume": 2373.0}, {"date": "2011-03-07", "close": 2.89151975, "volume": 1382.0}, {"date": "2011-03-16", "close": 2.7393345, "volume": 55.0}, {"date": "2011-03-17", "close": 2.7393345, "volume": 74.0}, {"date": "2011-04-07", "close": 2.89151975, "volume": 1498.0}, {"date": "2011-04-14", "close": 2.434964, "volume": 1379.0}, {"date": "2011-04-15", "close": 2.511056625, "volume": 205.0}, {"date": "2011-04-20", "close": 2.663241875, "volume": 26.0}, {"date": "2011-04-21", "close": 2.967612375, "volume": 1933.0}, {"date": "2011-05-02", "close": 2.815427125, "volume": 302.0}, {"date": "2011-05-04", "close": 2.815427125, "volume": 131.0}, {"date": "2011-05-05", "close": 2.815427125, "volume": 1406.0}, {"date": "2011-05-10", "close": 2.89151975, "volume": 131.0}, {"date": "2011-05-18", "close": 2.7393345, "volume": 2051.0}, {"date": "2011-06-07", "close": 2.7393345, "volume": 2079.0}, {"date": "2011-06-17", "close": 2.434964, "volume": 3285.0}, {"date": "2011-06-29", "close": 2.434964, "volume": 276.0}, {"date": "2011-07-04", "close": 2.434964, "volume": 263.0}, {"date": "2011-07-06", "close": 2.358871375, "volume": 1933.0}, {"date": "2011-07-28", "close": 2.663241875, "volume": 158.0}, {"date": "2011-08-05", "close": 2.58714925, "volume": 3785.0}, {"date": "2011-08-08", "close": 2.358871375, "volume": 2605.0}, {"date": "2011-08-09", "close": 2.511056625, "volume": 657.0}, {"date": "2011-08-10", "close": 2.58714925, "volume": 657.0}, {"date": "2011-08-16", "close": 2.358871375, "volume": 263.0}, {"date": "2011-08-24", "close": 2.815427125, "volume": 9199.0}, {"date": "2011-08-25", "close": 2.815427125, "volume": 5829.0}, {"date": "2011-08-26", "close": 2.511056625, "volume": 470.0}, {"date": "2011-08-30", "close": 2.663241875, "volume": 1971.0}, {"date": "2011-08-31", "close": 2.663241875, "volume": 3483.0}, {"date": "2011-09-02", "close": 2.358871375, "volume": 2613.0}, {"date": "2011-09-07", "close": 2.434964, "volume": 933.0}, {"date": "2011-09-08", "close": 2.434964, "volume": 131.0}, {"date": "2011-09-12", "close": 2.28277875, "volume": 1656.0}, {"date": "2011-09-19", "close": 2.967612375, "volume": 3036.0}, {"date": "2011-09-22", "close": 2.58714925, "volume": 20370.0}, {"date": "2011-09-26", "close": 2.7393345, "volume": 7885.0}, {"date": "2011-09-30", "close": 2.815427125, "volume": 657.0}, {"date": "2011-10-03", "close": 2.7393345, "volume": 3285.0}, {"date": "2011-10-04", "close": 2.511056625, "volume": 1643.0}, {"date": "2011-10-10", "close": 2.663241875, "volume": 6177.0}, {"date": "2011-10-12", "close": 2.663241875, "volume": 3360.0}, {"date": "2011-10-18", "close": 2.358871375, "volume": 11.0}, {"date": "2011-10-19", "close": 2.663241875, "volume": 1708.0}, {"date": "2011-10-21", "close": 2.663241875, "volume": 657.0}, {"date": "2011-10-26", "close": 2.663241875, "volume": 6304.0}, {"date": "2011-10-31", "close": 2.7393345, "volume": 657.0}, {"date": "2011-11-01", "close": 2.663241875, "volume": 723.0}, {"date": "2011-11-04", "close": 2.663241875, "volume": 223.0}, {"date": "2011-11-24", "close": 2.28277875, "volume": 31908.0}, {"date": "2011-11-28", "close": 2.206686125, "volume": 1088.0}, {"date": "2011-12-01", "close": 2.358871375, "volume": 2103.0}, {"date": "2012-01-03", "close": 2.358871375, "volume": 2395.0}, {"date": "2012-01-06", "close": 2.358871375, "volume": 254.0}, {"date": "2012-01-11", "close": 2.358871375, "volume": 1314.0}, {"date": "2012-01-31", "close": 2.358871375, "volume": 66.0}, {"date": "2012-02-10", "close": 2.358871375, "volume": 187.0}, {"date": "2012-02-16", "close": 2.206686125, "volume": 847.0}, {"date": "2012-02-17", "close": 2.28277875, "volume": 1384.0}, {"date": "2012-02-24", "close": 2.28277875, "volume": 6562.0}, {"date": "2012-02-28", "close": 2.28277875, "volume": 207.0}, {"date": "2012-03-05", "close": 2.358871375, "volume": 3627.0}, {"date": "2012-03-06", "close": 2.358871375, "volume": 972.0}, {"date": "2012-03-19", "close": 2.58714925, "volume": 217.0}, {"date": "2012-04-03", "close": 2.28277875, "volume": 920.0}, {"date": "2012-04-24", "close": 2.358871375, "volume": 2090.0}, {"date": "2012-05-07", "close": 2.206686125, "volume": 5779.0}, {"date": "2012-05-09", "close": 2.206686125, "volume": 920.0}, {"date": "2012-05-24", "close": 2.28277875, "volume": 355.0}, {"date": "2012-05-25", "close": 2.206686125, "volume": 53.0}, {"date": "2012-05-29", "close": 2.28277875, "volume": 342.0}, {"date": "2012-06-05", "close": 2.28277875, "volume": 3299.0}, {"date": "2012-06-08", "close": 2.28277875, "volume": 3272.0}, {"date": "2012-06-12", "close": 2.28277875, "volume": 5927.0}, {"date": "2012-06-13", "close": 2.206686125, "volume": 2248.0}, {"date": "2012-06-15", "close": 1.97840825, "volume": 327.0}, {"date": "2012-06-27", "close": 2.054500875, "volume": 18.0}, {"date": "2012-07-18", "close": 2.054500875, "volume": 1314.0}, {"date": "2012-07-20", "close": 2.663241875, "volume": 3943.0}, {"date": "2012-07-23", "close": 2.815427125, "volume": 5257.0}, {"date": "2012-07-26", "close": 2.663241875, "volume": 657.0}, {"date": "2012-07-27", "close": 2.663241875, "volume": 131.0}, {"date": "2012-08-06", "close": 2.58714925, "volume": 440.0}, {"date": "2012-08-08", "close": 2.7393345, "volume": 1314.0}, {"date": "2012-08-14", "close": 2.663241875, "volume": 2628.0}, {"date": "2012-08-16", "close": 2.663241875, "volume": 380.0}, {"date": "2012-08-20", "close": 2.206686125, "volume": 820.0}, {"date": "2012-08-23", "close": 2.206686125, "volume": 37.0}, {"date": "2012-09-12", "close": 2.663241875, "volume": 131.0}, {"date": "2012-09-14", "close": 2.663241875, "volume": 789.0}, {"date": "2012-09-19", "close": 2.28277875, "volume": 105.0}, {"date": "2012-09-26", "close": 2.434964, "volume": 3837.0}, {"date": "2012-10-12", "close": 2.434964, "volume": 1539.0}, {"date": "2012-10-16", "close": 1.902315625, "volume": 4694.0}, {"date": "2012-10-18", "close": 2.434964, "volume": 6571.0}, {"date": "2012-10-24", "close": 1.902315625, "volume": 631.0}, {"date": "2012-10-25", "close": 1.902315625, "volume": 3285.0}, {"date": "2012-11-19", "close": 1.217482, "volume": 218.0}, {"date": "2012-11-28", "close": 1.217482, "volume": 74.0}, {"date": "2012-11-30", "close": 1.217482, "volume": 3755.0}, {"date": "2012-12-06", "close": 1.141389375, "volume": 3361.0}, {"date": "2012-12-10", "close": 1.06529675, "volume": 2049.0}, {"date": "2012-12-12", "close": 1.06529675, "volume": 37.0}, {"date": "2012-12-13", "close": 1.141389375, "volume": 1314.0}, {"date": "2012-12-31", "close": 1.141389375, "volume": 657.0}, {"date": "2013-01-09", "close": 1.217482, "volume": 3285.0}, {"date": "2013-01-10", "close": 1.217482, "volume": 5443.0}, {"date": "2013-01-15", "close": 1.141389375, "volume": 461.0}, {"date": "2013-01-17", "close": 1.06529675, "volume": 626.0}, {"date": "2013-01-22", "close": 1.06529675, "volume": 227.0}, {"date": "2013-01-29", "close": 1.217482, "volume": 4251.0}, {"date": "2013-01-31", "close": 1.217482, "volume": 1643.0}, {"date": "2013-02-06", "close": 1.36966725, "volume": 197.0}, {"date": "2013-02-12", "close": 1.141389375, "volume": 1062.0}, {"date": "2013-02-21", "close": 1.141389375, "volume": 75.0}, {"date": "2013-02-22", "close": 0.9131115, "volume": 1027.0}, {"date": "2013-03-14", "close": 0.9131115, "volume": 131.0}, {"date": "2013-03-20", "close": 0.9131115, "volume": 4013.0}, {"date": "2013-03-21", "close": 0.9131115, "volume": 6571.0}, {"date": "2013-03-27", "close": 0.9131115, "volume": 6.0}, {"date": "2013-04-02", "close": 0.837018875, "volume": 30566.0}, {"date": "2013-04-15", "close": 0.837018875, "volume": 5585.0}, {"date": "2013-04-16", "close": 0.608741, "volume": 338.0}, {"date": "2013-04-26", "close": 0.608741, "volume": 1828.0}, {"date": "2013-05-21", "close": 0.608741, "volume": 3308.0}, {"date": "2013-06-19", "close": 0.380463125, "volume": 2628.0}, {"date": "2013-06-25", "close": 0.45655575, "volume": 2628.0}, {"date": "2013-06-28", "close": 0.380463125, "volume": 1643.0}, {"date": "2013-07-08", "close": 0.380463125, "volume": 1314.0}, {"date": "2013-07-09", "close": 0.380463125, "volume": 1314.0}, {"date": "2013-07-30", "close": 0.380463125, "volume": 171.0}, {"date": "2013-08-02", "close": 0.45655575, "volume": 1314.0}, {"date": "2013-09-05", "close": 0.532648375, "volume": 5202.0}, {"date": "2013-09-10", "close": 0.608741, "volume": 1314.0}, {"date": "2013-09-11", "close": 0.837018875, "volume": 1851.0}, {"date": "2013-09-13", "close": 0.989204125, "volume": 566.0}, {"date": "2013-09-17", "close": 1.141389375, "volume": 1946.0}, {"date": "2013-09-19", "close": 1.141389375, "volume": 708.0}, {"date": "2013-09-24", "close": 1.141389375, "volume": 185.0}, {"date": "2013-10-07", "close": 1.141389375, "volume": 2706.0}, {"date": "2013-10-15", "close": 0.9131115, "volume": 545.0}, {"date": "2013-10-31", "close": 0.9131115, "volume": 21.0}, {"date": "2013-11-15", "close": 0.45655575, "volume": 263.0}, {"date": "2013-12-20", "close": 0.608741, "volume": 1314.0}, {"date": "2013-12-30", "close": 0.608741, "volume": 184.0}, {"date": "2013-12-31", "close": 0.76092625, "volume": 1314.0}, {"date": "2014-01-06", "close": 0.837018875, "volume": 657.0}, {"date": "2014-01-07", "close": 0.9131115, "volume": 4324.0}, {"date": "2014-01-08", "close": 0.837018875, "volume": 37.0}, {"date": "2014-01-29", "close": 0.9131115, "volume": 4889.0}, {"date": "2014-02-03", "close": 0.837018875, "volume": 684.0}, {"date": "2014-02-05", "close": 0.837018875, "volume": 394.0}, {"date": "2014-02-06", "close": 0.837018875, "volume": 37.0}, {"date": "2014-02-11", "close": 0.837018875, "volume": null}, {"date": "2014-02-20", "close": 0.9131115, "volume": 657.0}, {"date": "2014-02-21", "close": 0.9131115, "volume": 1314.0}, {"date": "2014-02-26", "close": 0.989204125, "volume": 9199.0}, {"date": "2014-05-12", "close": 0.989204125, "volume": 1538.0}, {"date": "2014-05-13", "close": 1.06529675, "volume": 434.0}, {"date": "2014-06-16", "close": 1.06529675, "volume": 657.0}, {"date": "2014-08-07", "close": 0.9131115, "volume": 6282.0}, {"date": "2014-08-08", "close": 0.9131115, "volume": 289.0}, {"date": "2014-08-29", "close": 0.608741, "volume": 6571.0}, {"date": "2014-09-16", "close": 0.532648375, "volume": 110.0}, {"date": "2014-11-12", "close": 0.608741, "volume": 657.0}, {"date": "2014-11-13", "close": 0.608741, "volume": 3285.0}, {"date": "2015-02-06", "close": 0.532648375, "volume": 3428.0}, {"date": "2015-02-25", "close": 0.380463125, "volume": 3943.0}, {"date": "2015-02-27", "close": 0.45655575, "volume": 657.0}, {"date": "2015-03-04", "close": 0.228277875, "volume": 30358.0}, {"date": "2015-03-05", "close": 0.3043705, "volume": 16427.0}, {"date": "2015-03-09", "close": 0.3043705, "volume": 92.0}, {"date": "2015-03-16", "close": 0.3043705, "volume": 12826.0}, {"date": "2015-03-25", "close": 0.3043705, "volume": 27361.0}, {"date": "2015-04-27", "close": 0.15218525, "volume": 2628.0}, {"date": "2015-04-28", "close": 0.228277875, "volume": 5520.0}, {"date": "2015-04-29", "close": 0.228277875, "volume": 384.0}, {"date": "2015-05-11", "close": 0.228277875, "volume": 4784.0}, {"date": "2015-05-12", "close": 0.228277875, "volume": 736.0}, {"date": "2015-05-15", "close": 0.228277875, "volume": 147.0}, {"date": "2015-06-01", "close": 0.228277875, "volume": 3755.0}, {"date": "2015-06-04", "close": 0.228277875, "volume": 1048.0}, {"date": "2015-06-16", "close": 0.228277875, "volume": 10960.0}, {"date": "2015-06-25", "close": 0.228277875, "volume": 1393.0}, {"date": "2015-06-26", "close": 0.228277875, "volume": 3077.0}, {"date": "2015-06-30", "close": 0.15218525, "volume": 160.0}, {"date": "2015-09-02", "close": 0.228277875, "volume": 160.0}, {"date": "2015-09-18", "close": 0.380463125, "volume": 2129.0}, {"date": "2015-09-28", "close": 0.45655575, "volume": 1971.0}, {"date": "2015-10-12", "close": 0.380463125, "volume": 1971.0}, {"date": "2015-10-23", "close": 0.45655575, "volume": 16.0}, {"date": "2015-11-12", "close": 0.608741, "volume": 1643.0}, {"date": "2015-11-18", "close": 0.608741, "volume": 329.0}, {"date": "2015-11-19", "close": 0.608741, "volume": 493.0}, {"date": "2015-11-26", "close": 0.76092625, "volume": 3874.0}, {"date": "2015-11-30", "close": 0.837018875, "volume": 394.0}, {"date": "2015-12-01", "close": 0.9131115, "volume": 657.0}, {"date": "2015-12-02", "close": 0.9131115, "volume": 920.0}, {"date": "2015-12-08", "close": 1.06529675, "volume": 12222.0}, {"date": "2015-12-23", "close": 1.141389375, "volume": 5914.0}, {"date": "2015-12-24", "close": 1.141389375, "volume": 10771.0}, {"date": "2015-12-29", "close": 1.06529675, "volume": 3456.0}, {"date": "2015-12-30", "close": 1.5218525, "volume": 18464.0}, {"date": "2015-12-31", "close": 1.5218525, "volume": 3285.0}, {"date": "2016-01-04", "close": 2.7393345, "volume": 10847.0}, {"date": "2016-01-05", "close": 2.28277875, "volume": 2812.0}, {"date": "2016-01-06", "close": 2.358871375, "volume": 657.0}, {"date": "2016-01-07", "close": 2.7393345, "volume": 789.0}, {"date": "2016-01-08", "close": 2.28277875, "volume": 3467.0}, {"date": "2016-01-11", "close": 2.28277875, "volume": 657.0}, {"date": "2016-01-12", "close": 1.97840825, "volume": 263.0}, {"date": "2016-01-14", "close": 1.5218525, "volume": 2819.0}, {"date": "2016-01-15", "close": 1.5218525, "volume": 789.0}, {"date": "2016-01-21", "close": 1.5218525, "volume": 41.0}, {"date": "2016-01-25", "close": 1.5218525, "volume": 301.0}, {"date": "2016-01-29", "close": 1.5218525, "volume": 619.0}, {"date": "2016-02-02", "close": 1.5218525, "volume": 695.0}, {"date": "2016-02-09", "close": 1.36966725, "volume": 1814.0}, {"date": "2016-02-29", "close": 1.141389375, "volume": 3.0}, {"date": "2016-03-01", "close": 1.141389375, "volume": 1314.0}, {"date": "2016-03-02", "close": 1.141389375, "volume": 197.0}, {"date": "2016-03-10", "close": 1.141389375, "volume": 1314.0}, {"date": "2016-03-11", "close": 1.141389375, "volume": 3023.0}, {"date": "2016-03-14", "close": 1.141389375, "volume": 147.0}, {"date": "2016-03-15", "close": 1.141389375, "volume": 1051.0}, {"date": "2016-05-05", "close": 1.06529675, "volume": 473.0}, {"date": "2016-05-09", "close": 1.06529675, "volume": 12.0}, {"date": "2016-06-09", "close": 0.380463125, "volume": 2770.0}, {"date": "2016-06-14", "close": 0.380463125, "volume": 1314.0}, {"date": "2016-06-30", "close": 0.45655575, "volume": 526.0}, {"date": "2016-07-01", "close": 0.380463125, "volume": 2297.0}, {"date": "2016-07-06", "close": 0.532648375, "volume": 1051.0}, {"date": "2016-07-07", "close": 0.608741, "volume": 526.0}, {"date": "2016-07-08", "close": 0.684833625, "volume": 6387.0}, {"date": "2016-08-09", "close": 0.380463125, "volume": 1314.0}, {"date": "2016-08-30", "close": 0.380463125, "volume": 237.0}, {"date": "2016-09-12", "close": 0.45655575, "volume": 526.0}, {"date": "2016-09-29", "close": 0.380463125, "volume": 1314.0}, {"date": "2016-10-06", "close": 0.45655575, "volume": 1314.0}, {"date": "2016-10-19", "close": 0.45655575, "volume": 526.0}, {"date": "2016-10-25", "close": 0.532648375, "volume": 789.0}, {"date": "2016-10-28", "close": 0.532648375, "volume": 25495.0}, {"date": "2016-10-31", "close": 0.532648375, "volume": 5146.0}, {"date": "2016-11-07", "close": 0.76092625, "volume": 1367.0}, {"date": "2016-11-23", "close": 0.76092625, "volume": 158.0}, {"date": "2016-12-09", "close": 0.684833625, "volume": 2567.0}, {"date": "2016-12-16", "close": 0.684833625, "volume": 278.0}, {"date": "2016-12-23", "close": 0.76092625, "volume": 657.0}, {"date": "2016-12-28", "close": 0.684833625, "volume": 526.0}, {"date": "2016-12-29", "close": 0.684833625, "volume": 907.0}, {"date": "2017-01-05", "close": 0.76092625, "volume": 657.0}, {"date": "2017-01-24", "close": 0.608741, "volume": 2379.0}, {"date": "2017-02-20", "close": 0.380463125, "volume": 1051.0}, {"date": "2017-02-27", "close": 0.45655575, "volume": 1314.0}, {"date": "2017-03-01", "close": 0.45655575, "volume": 110.0}, {"date": "2017-03-14", "close": 0.684833625, "volume": 1050.0}, {"date": "2017-03-15", "close": 0.684833625, "volume": 1446.0}, {"date": "2017-04-03", "close": 0.45655575, "volume": 28.0}, {"date": "2017-04-18", "close": 0.45655575, "volume": 142.0}, {"date": "2017-04-28", "close": 0.45655575, "volume": 1314.0}, {"date": "2017-05-15", "close": 0.532648375, "volume": 959.0}, {"date": "2017-05-29", "close": 0.380463125, "volume": 1314.0}, {"date": "2017-06-02", "close": 0.380463125, "volume": 6571.0}, {"date": "2017-06-09", "close": 0.45655575, "volume": 18.0}, {"date": "2017-06-19", "close": 0.45655575, "volume": 1079.0}, {"date": "2017-07-05", "close": 0.45655575, "volume": 2366.0}, {"date": "2017-07-11", "close": 0.45655575, "volume": 2366.0}, {"date": "2017-07-21", "close": 0.380463125, "volume": 655.0}, {"date": "2017-08-21", "close": 0.3043705, "volume": 8451.0}, {"date": "2017-08-22", "close": 0.3043705, "volume": 3943.0}, {"date": "2017-10-03", "close": 0.608741, "volume": 4928.0}, {"date": "2017-10-04", "close": 0.608741, "volume": 986.0}, {"date": "2017-10-09", "close": 0.532648375, "volume": 1577.0}, {"date": "2017-10-13", "close": 0.380463125, "volume": 1770.0}, {"date": "2017-10-23", "close": 0.45655575, "volume": 1367.0}, {"date": "2017-11-01", "close": 0.45655575, "volume": 986.0}, {"date": "2017-11-02", "close": 0.532648375, "volume": 3943.0}, {"date": "2017-11-06", "close": 0.45655575, "volume": 1932.0}, {"date": "2017-12-04", "close": 0.45655575, "volume": 6571.0}, {"date": "2017-12-06", "close": 0.45655575, "volume": 289.0}, {"date": "2017-12-07", "close": 0.380463125, "volume": 37.0}, {"date": "2017-12-11", "close": 0.380463125, "volume": 13.0}, {"date": "2017-12-12", "close": 0.380463125, "volume": 11828.0}, {"date": "2017-12-19", "close": 0.3043705, "volume": 3728.0}, {"date": "2018-01-22", "close": 0.380463125, "volume": 289.0}, {"date": "2018-01-23", "close": 0.45655575, "volume": 1098.0}, {"date": "2018-01-24", "close": 0.45655575, "volume": 2628.0}, {"date": "2018-01-25", "close": 0.380463125, "volume": 657.0}, {"date": "2018-01-30", "close": 0.380463125, "volume": 3428.0}, {"date": "2018-02-05", "close": 0.380463125, "volume": 1971.0}, {"date": "2018-02-09", "close": 0.45655575, "volume": 1314.0}, {"date": "2018-02-12", "close": 0.45655575, "volume": 789.0}, {"date": "2018-02-13", "close": 0.45655575, "volume": 7885.0}, {"date": "2018-02-14", "close": 0.380463125, "volume": 1746.0}, {"date": "2018-02-19", "close": 0.3043705, "volume": 737.0}, {"date": "2018-02-26", "close": 0.380463125, "volume": 2628.0}, {"date": "2018-02-27", "close": 0.380463125, "volume": 789.0}, {"date": "2018-02-28", "close": 0.3043705, "volume": 4468.0}, {"date": "2018-03-07", "close": 0.3043705, "volume": 7584.0}, {"date": "2018-03-26", "close": 0.380463125, "volume": 1314.0}, {"date": "2018-04-10", "close": 0.45655575, "volume": 7885.0}, {"date": "2018-04-13", "close": 0.45655575, "volume": 4665.0}, {"date": "2018-04-19", "close": 0.380463125, "volume": 83.0}, {"date": "2018-05-01", "close": 0.380463125, "volume": 2805.0}, {"date": "2018-05-03", "close": 0.45655575, "volume": 1971.0}, {"date": "2018-05-22", "close": 0.380463125, "volume": 7885.0}, {"date": "2018-07-12", "close": 0.380463125, "volume": 1367.0}, {"date": "2018-07-24", "close": 0.3043705, "volume": 713.0}, {"date": "2018-08-03", "close": 0.45655575, "volume": 4862.0}, {"date": "2018-08-06", "close": 0.45655575, "volume": 1117.0}, {"date": "2018-08-20", "close": 0.45655575, "volume": 2103.0}, {"date": "2018-08-27", "close": 0.3043705, "volume": 44665.0}, {"date": "2018-09-05", "close": 0.228277875, "volume": 24522.0}, {"date": "2018-09-06", "close": 0.15218525, "volume": 599.0}, {"date": "2018-09-10", "close": 0.15218525, "volume": 1021.0}, {"date": "2018-09-11", "close": 0.3043705, "volume": 2192.0}, {"date": "2018-09-14", "close": 0.3043705, "volume": 173.0}, {"date": "2018-09-21", "close": 0.228277875, "volume": 1117.0}, {"date": "2018-10-01", "close": 0.380463125, "volume": 5520.0}, {"date": "2018-10-15", "close": 0.15218525, "volume": 20056.0}, {"date": "2018-10-17", "close": 0.15218525, "volume": 1380.0}, {"date": "2018-11-08", "close": 0.684833625, "volume": 71914.0}, {"date": "2019-01-15", "close": 0.15218525, "volume": 64934.0}, {"date": "2019-01-16", "close": 0.228277875, "volume": 35736.0}, {"date": "2019-01-21", "close": 0.3043705, "volume": 10514.0}, {"date": "2019-01-23", "close": 0.380463125, "volume": 33853.0}, {"date": "2019-01-25", "close": 0.380463125, "volume": 13405.0}, {"date": "2019-01-30", "close": 0.380463125, "volume": 1643.0}, {"date": "2019-02-14", "close": 0.3043705, "volume": 5191.0}, {"date": "2019-02-27", "close": 0.18642687, "volume": 377.0}, {"date": "2019-02-28", "close": 0.19403613, "volume": 2747.0}, {"date": "2019-03-01", "close": 0.19403613, "volume": 131.0}, {"date": "2019-03-04", "close": 0.20164539, "volume": 1344.0}, {"date": "2019-03-11", "close": 0.18262224, "volume": 5257.0}, {"date": "2019-03-20", "close": 0.20545002, "volume": 14846.0}, {"date": "2019-03-21", "close": 0.20545002, "volume": 284.0}, {"date": "2019-03-25", "close": 0.20545002, "volume": 92.0}, {"date": "2019-04-03", "close": 0.21305928, "volume": 1314.0}, {"date": "2019-04-09", "close": 0.20925465, "volume": 1314.0}, {"date": "2019-04-11", "close": 0.2282778, "volume": 2628.0}, {"date": "2019-04-17", "close": 0.22066854, "volume": 411.0}, {"date": "2019-04-18", "close": 0.22066854, "volume": 2182.0}, {"date": "2019-04-26", "close": 0.22447317, "volume": 184.0}, {"date": "2019-04-29", "close": 0.23588706, "volume": 3285.0}, {"date": "2019-05-03", "close": 0.2282778, "volume": 4337.0}, {"date": "2019-05-06", "close": 0.21305928, "volume": 3943.0}, {"date": "2019-05-10", "close": 0.21305928, "volume": 1564.0}, {"date": "2019-05-16", "close": 0.21305928, "volume": 368.0}, {"date": "2019-06-07", "close": 0.21305928, "volume": 394.0}, {"date": "2019-06-11", "close": 0.21305928, "volume": 123295.0}, {"date": "2019-06-12", "close": 0.2282778, "volume": 7885.0}, {"date": "2019-06-19", "close": 0.2282778, "volume": 39426.0}, {"date": "2019-06-21", "close": 0.2282778, "volume": 40652.0}, {"date": "2019-07-09", "close": 0.2282778, "volume": 2208.0}, {"date": "2019-07-10", "close": 0.22066854, "volume": 4337.0}, {"date": "2019-07-11", "close": 0.2282778, "volume": 2628.0}, {"date": "2019-07-25", "close": 0.23969169, "volume": 20470.0}, {"date": "2019-07-26", "close": 0.23969169, "volume": 39426.0}, {"date": "2019-08-02", "close": 0.2282778, "volume": 9417.0}, {"date": "2019-08-07", "close": 0.2282778, "volume": 8674.0}, {"date": "2019-08-08", "close": 0.2282778, "volume": 2628.0}, {"date": "2019-08-12", "close": 0.2282778, "volume": 4337.0}, {"date": "2019-08-29", "close": 0.22066854, "volume": 6921.0}, {"date": "2019-09-02", "close": 0.22066854, "volume": 4441.0}, {"date": "2019-10-01", "close": 0.21305928, "volume": 28610.0}, {"date": "2019-10-25", "close": 0.20545002, "volume": 21651.0}, {"date": "2019-10-28", "close": 0.1902315, "volume": 34859.0}, {"date": "2019-10-29", "close": 0.17120835, "volume": 1891.0}, {"date": "2019-10-30", "close": 0.1902315, "volume": 11469.0}, {"date": "2019-11-07", "close": 0.1902315, "volume": 2638.0}, {"date": "2019-11-14", "close": 0.1902315, "volume": 27389.0}, {"date": "2019-11-15", "close": 0.1902315, "volume": 1643.0}, {"date": "2019-12-03", "close": 0.20545002, "volume": 1314.0}, {"date": "2019-12-09", "close": 0.1902315, "volume": 6219.0}, {"date": "2020-02-03", "close": 0.1902315, "volume": 3943.0}, {"date": "2020-02-11", "close": 0.1902315, "volume": 1451.0}, {"date": "2020-02-12", "close": 0.1902315, "volume": 83.0}, {"date": "2020-03-31", "close": 0.1521852, "volume": 33938.0}, {"date": "2020-04-03", "close": 0.1521852, "volume": 657.0}, {"date": "2020-04-27", "close": 0.1521852, "volume": 5257.0}, {"date": "2020-04-28", "close": 0.1521852, "volume": 4743.0}, {"date": "2020-05-01", "close": 0.1521852, "volume": 2628.0}, {"date": "2020-05-05", "close": 0.1521852, "volume": 1971.0}, {"date": "2020-05-08", "close": 0.1521852, "volume": 19570.0}, {"date": "2020-05-22", "close": 0.1521852, "volume": 13285.0}, {"date": "2020-05-28", "close": 0.1521852, "volume": 72806.0}, {"date": "2020-06-03", "close": 0.14838057, "volume": 10514.0}, {"date": "2020-06-05", "close": 0.14077131, "volume": 12941.0}, {"date": "2020-06-19", "close": 0.13316205, "volume": 99690.0}, {"date": "2020-06-24", "close": 0.1141389, "volume": 178460.0}, {"date": "2020-06-26", "close": 0.1141389, "volume": 40060.0}, {"date": "2020-07-07", "close": 0.081916835, "volume": 560949.0}, {"date": "2020-07-08", "close": 0.08281702, "volume": 953718.0}, {"date": "2020-07-09", "close": 0.08101665, "volume": 7776.0}, {"date": "2020-07-10", "close": 0.08101665, "volume": 949.0}, {"date": "2020-07-13", "close": 0.08101665, "volume": 119709.0}, {"date": "2020-07-14", "close": 0.08101665, "volume": 288830.0}, {"date": "2020-07-16", "close": 0.08101665, "volume": 277721.0}, {"date": "2020-07-17", "close": 0.08101665, "volume": 133313.0}, {"date": "2020-07-20", "close": 0.076515725, "volume": 661357.0}, {"date": "2020-07-21", "close": 0.0720148, "volume": 572273.0}, {"date": "2020-07-22", "close": 0.0720148, "volume": 441025.0}, {"date": "2020-07-23", "close": 0.0720148, "volume": 118864.0}, {"date": "2020-07-28", "close": 0.07381517, "volume": 55544.0}, {"date": "2020-07-30", "close": 0.07381517, "volume": 124364.0}, {"date": "2020-07-31", "close": 0.07381517, "volume": 14496.0}, {"date": "2020-08-04", "close": 0.0720148, "volume": 175214.0}, {"date": "2020-08-07", "close": 0.074715355, "volume": 38881.0}, {"date": "2020-08-10", "close": 0.074715355, "volume": 165482.0}, {"date": "2020-08-11", "close": 0.074715355, "volume": 22218.0}, {"date": "2020-08-13", "close": 0.074715355, "volume": 177741.0}, {"date": "2020-08-14", "close": 0.07381517, "volume": 14767.0}, {"date": "2020-08-18", "close": 0.072914985, "volume": 72207.0}, {"date": "2020-08-19", "close": 0.072914985, "volume": 466516.0}, {"date": "2020-08-20", "close": 0.07381517, "volume": 54989.0}, {"date": "2020-08-24", "close": 0.072914985, "volume": 14773.0}, {"date": "2020-08-25", "close": 0.0720148, "volume": 156090.0}, {"date": "2020-08-27", "close": 0.07381517, "volume": 48988.0}, {"date": "2020-08-28", "close": 0.072914985, "volume": 6773.0}, {"date": "2020-08-31", "close": 0.072914985, "volume": 55544.0}, {"date": "2020-09-01", "close": 0.074715355, "volume": 157686.0}, {"date": "2020-09-02", "close": 0.072914985, "volume": 78.0}, {"date": "2020-09-03", "close": 0.07381517, "volume": 301841.0}, {"date": "2020-09-04", "close": 0.07381517, "volume": 254553.0}, {"date": "2020-09-07", "close": 0.07381517, "volume": 8101.0}, {"date": "2020-09-08", "close": 0.07381517, "volume": 49990.0}, {"date": "2020-09-09", "close": 0.072914985, "volume": 172187.0}, {"date": "2020-09-14", "close": 0.0720148, "volume": 332491.0}, {"date": "2020-09-15", "close": 0.071114615, "volume": 77762.0}, {"date": "2020-09-16", "close": 0.071114615, "volume": 316153.0}, {"date": "2020-09-18", "close": 0.071114615, "volume": 42778.0}, {"date": "2020-09-23", "close": 0.071114615, "volume": 6665.0}, {"date": "2020-09-25", "close": 0.07021443, "volume": 245665.0}, {"date": "2020-09-28", "close": 0.07021443, "volume": 120284.0}, {"date": "2020-09-29", "close": 0.0720148, "volume": 136766.0}, {"date": "2020-09-30", "close": 0.071114615, "volume": 192386.0}, {"date": "2020-10-01", "close": 0.07021443, "volume": 109429.0}, {"date": "2020-10-02", "close": 0.07021443, "volume": 28584.0}, {"date": "2020-10-05", "close": 0.07021443, "volume": 1333.0}, {"date": "2020-10-08", "close": 0.067513875, "volume": 39952.0}, {"date": "2020-10-12", "close": 0.067513875, "volume": 56553.0}, {"date": "2020-10-15", "close": 0.071114615, "volume": 73318.0}, {"date": "2020-11-06", "close": 0.067513875, "volume": 166632.0}, {"date": "2020-11-09", "close": 0.067513875, "volume": 585894.0}, {"date": "2020-11-10", "close": 0.067513875, "volume": 583203.0}, {"date": "2020-11-11", "close": 0.067513875, "volume": 210023.0}, {"date": "2020-11-12", "close": 0.0720148, "volume": 368898.0}, {"date": "2020-11-13", "close": 0.0720148, "volume": 13886.0}, {"date": "2020-11-17", "close": 0.067513875, "volume": 139595.0}, {"date": "2020-11-18", "close": 0.067513875, "volume": 22218.0}, {"date": "2020-11-23", "close": 0.067513875, "volume": 67202.0}, {"date": "2020-11-30", "close": 0.07021443, "volume": 34264.0}, {"date": "2020-12-01", "close": 0.076515725, "volume": 23514.0}, {"date": "2020-12-03", "close": 0.0720148, "volume": 45546.0}, {"date": "2020-12-07", "close": 0.0720148, "volume": 205513.0}, {"date": "2020-12-09", "close": 0.072914985, "volume": 13605.0}, {"date": "2020-12-11", "close": 0.072914985, "volume": 11109.0}, {"date": "2020-12-14", "close": 0.072914985, "volume": 7255.0}, {"date": "2020-12-15", "close": 0.0720148, "volume": 78.0}, {"date": "2020-12-18", "close": 0.0720148, "volume": 396235.0}, {"date": "2020-12-22", "close": 0.072914985, "volume": 139971.0}, {"date": "2020-12-24", "close": 0.07741591, "volume": 461355.0}, {"date": "2020-12-29", "close": 0.08101665, "volume": 356771.0}, {"date": "2021-01-04", "close": 0.08101665, "volume": 89772.0}, {"date": "2021-01-05", "close": 0.08461739, "volume": 6348.0}, {"date": "2021-01-06", "close": 0.0900185, "volume": 59089.0}, {"date": "2021-01-07", "close": 0.103521275, "volume": 22.0}, {"date": "2021-01-08", "close": 0.13502775, "volume": 28892.0}, {"date": "2021-01-11", "close": 0.13502775, "volume": 55461.0}, {"date": "2021-01-12", "close": 0.13502775, "volume": 37029.0}, {"date": "2021-01-13", "close": 0.103521275, "volume": 264689.0}, {"date": "2021-01-14", "close": 0.1080222, "volume": 138413.0}, {"date": "2021-01-15", "close": 0.130526825, "volume": 621613.0}, {"date": "2021-01-18", "close": 0.130526825, "volume": 380408.0}, {"date": "2021-01-19", "close": 0.130526825, "volume": 230326.0}, {"date": "2021-01-20", "close": 0.130526825, "volume": 15208.0}, {"date": "2021-01-21", "close": 0.13502775, "volume": 101849.0}, {"date": "2021-01-22", "close": 0.1260259, "volume": 124038.0}, {"date": "2021-01-25", "close": 0.1260259, "volume": 47.0}, {"date": "2021-01-27", "close": 0.13502775, "volume": 34715.0}, {"date": "2021-01-28", "close": 0.130526825, "volume": 117128.0}, {"date": "2021-01-29", "close": 0.130526825, "volume": 738.0}, {"date": "2021-02-01", "close": 0.1260259, "volume": 41658.0}, {"date": "2021-02-02", "close": 0.1260259, "volume": 43119.0}, {"date": "2021-02-03", "close": 0.1260259, "volume": 131737.0}, {"date": "2021-02-04", "close": 0.13502775, "volume": 100146.0}, {"date": "2021-02-05", "close": 0.1260259, "volume": 269056.0}, {"date": "2021-02-08", "close": 0.130526825, "volume": 7661.0}, {"date": "2021-02-09", "close": 0.13502775, "volume": 36659.0}, {"date": "2021-02-12", "close": 0.130526825, "volume": 665.0}, {"date": "2021-02-15", "close": 0.1260259, "volume": 77480.0}, {"date": "2021-02-16", "close": 0.1260259, "volume": 57404.0}, {"date": "2021-02-17", "close": 0.13502775, "volume": 111088.0}, {"date": "2021-02-18", "close": 0.130526825, "volume": 62929.0}, {"date": "2021-02-22", "close": 0.139528675, "volume": 52767.0}, {"date": "2021-02-24", "close": 0.13502775, "volume": 55544.0}, {"date": "2021-02-25", "close": 0.13502775, "volume": 3941.0}, {"date": "2021-02-26", "close": 0.130526825, "volume": 147649.0}, {"date": "2021-03-01", "close": 0.1260259, "volume": 33326.0}, {"date": "2021-03-02", "close": 0.130526825, "volume": 134429.0}, {"date": "2021-03-03", "close": 0.130526825, "volume": 6892.0}, {"date": "2021-03-08", "close": 0.130526825, "volume": 1176.0}, {"date": "2021-03-09", "close": 0.13502775, "volume": 16366.0}, {"date": "2021-03-10", "close": 0.130526825, "volume": 173939.0}, {"date": "2021-03-11", "close": 0.13502775, "volume": 61311.0}, {"date": "2021-03-16", "close": 0.13502775, "volume": 44435.0}, {"date": "2021-03-17", "close": 0.130526825, "volume": 95085.0}, {"date": "2021-03-18", "close": 0.1260259, "volume": 41658.0}, {"date": "2021-03-19", "close": 0.13502775, "volume": 1333.0}, {"date": "2021-03-22", "close": 0.13502775, "volume": 45175.0}, {"date": "2021-03-24", "close": 0.13502775, "volume": 8887.0}, {"date": "2021-03-29", "close": 0.1260259, "volume": 86633.0}, {"date": "2021-03-30", "close": 0.1260259, "volume": 5450.0}, {"date": "2021-03-31", "close": 0.13502775, "volume": 76193.0}, {"date": "2021-04-07", "close": 0.1260259, "volume": 6871.0}, {"date": "2021-04-08", "close": 0.1260259, "volume": 2100.0}, {"date": "2021-04-12", "close": 0.121524975, "volume": 182895.0}, {"date": "2021-04-13", "close": 0.13502775, "volume": 6763.0}, {"date": "2021-04-19", "close": 0.13502775, "volume": 3710.0}, {"date": "2021-04-21", "close": 0.121524975, "volume": 740.0}, {"date": "2021-04-28", "close": 0.121524975, "volume": 44435.0}, {"date": "2021-04-30", "close": 0.1260259, "volume": 6912.0}, {"date": "2021-05-03", "close": 0.11702405, "volume": 222177.0}, {"date": "2021-05-05", "close": 0.121524975, "volume": 90721.0}, {"date": "2021-05-10", "close": 0.1260259, "volume": 15862.0}, {"date": "2021-05-12", "close": 0.11702405, "volume": 46699.0}, {"date": "2021-05-13", "close": 0.11702405, "volume": 103073.0}, {"date": "2021-05-14", "close": 0.11702405, "volume": 53.0}, {"date": "2021-05-17", "close": 0.11702405, "volume": 1155.0}, {"date": "2021-05-18", "close": 0.1260259, "volume": 9881.0}, {"date": "2021-05-20", "close": 0.1260259, "volume": 333577.0}, {"date": "2021-05-21", "close": 0.1260259, "volume": 166632.0}, {"date": "2021-05-24", "close": 0.130526825, "volume": 56668.0}, {"date": "2021-05-26", "close": 0.130526825, "volume": 783.0}, {"date": "2021-05-28", "close": 0.130526825, "volume": 79797.0}, {"date": "2021-05-31", "close": 0.130526825, "volume": 188850.0}, {"date": "2021-06-01", "close": 0.13502775, "volume": 255502.0}, {"date": "2021-06-02", "close": 0.130526825, "volume": 83316.0}, {"date": "2021-06-03", "close": 0.130526825, "volume": 172951.0}, {"date": "2021-06-04", "close": 0.13502775, "volume": 72207.0}, {"date": "2021-06-07", "close": 0.13502775, "volume": 38881.0}, {"date": "2021-06-15", "close": 0.1260259, "volume": 7767.0}, {"date": "2021-06-16", "close": 0.130526825, "volume": 48250.0}, {"date": "2021-06-17", "close": 0.130526825, "volume": 4072.0}, {"date": "2021-06-18", "close": 0.1440296, "volume": 7943.0}, {"date": "2021-06-28", "close": 0.1260259, "volume": 205743.0}, {"date": "2021-06-29", "close": 0.1440296, "volume": 35734.0}, {"date": "2021-06-30", "close": 0.148530525, "volume": 104708.0}, {"date": "2021-07-09", "close": 0.1440296, "volume": 58785.0}, {"date": "2021-07-12", "close": 0.1440296, "volume": 12302.0}, {"date": "2021-07-14", "close": 0.1440296, "volume": 137705.0}, {"date": "2021-07-20", "close": 0.1440296, "volume": 124980.0}, {"date": "2021-07-21", "close": 0.1440296, "volume": 117989.0}, {"date": "2021-07-22", "close": 0.1260259, "volume": 6943.0}, {"date": "2021-07-27", "close": 0.1260259, "volume": 223167.0}, {"date": "2021-07-29", "close": 0.1080222, "volume": 493.0}, {"date": "2021-07-30", "close": 0.1260259, "volume": 57663.0}, {"date": "2021-08-02", "close": 0.11702405, "volume": 233559.0}, {"date": "2021-08-04", "close": 0.1440296, "volume": 114480.0}, {"date": "2021-08-05", "close": 0.11702405, "volume": 110545.0}, {"date": "2021-08-06", "close": 0.11702405, "volume": 111088.0}, {"date": "2021-08-10", "close": 0.1260259, "volume": 27374.0}, {"date": "2021-08-11", "close": 0.1260259, "volume": 59828.0}, {"date": "2021-08-12", "close": 0.130526825, "volume": 213913.0}, {"date": "2021-08-13", "close": 0.1260259, "volume": 55544.0}, {"date": "2021-08-17", "close": 0.1260259, "volume": 4332.0}, {"date": "2021-08-19", "close": 0.1260259, "volume": 55544.0}, {"date": "2021-08-20", "close": 0.1260259, "volume": 30327.0}, {"date": "2021-08-23", "close": 0.1260259, "volume": 119.0}, {"date": "2021-08-24", "close": 0.11702405, "volume": 111977.0}, {"date": "2021-08-26", "close": 0.11702405, "volume": 16663.0}, {"date": "2021-08-27", "close": 0.11702405, "volume": 35367.0}, {"date": "2021-08-30", "close": 0.112523125, "volume": 16420.0}, {"date": "2021-08-31", "close": 0.1080222, "volume": 45411.0}, {"date": "2021-09-01", "close": 0.11702405, "volume": 147705.0}, {"date": "2021-09-03", "close": 0.112523125, "volume": 88871.0}, {"date": "2021-09-06", "close": 0.112523125, "volume": 5203.0}, {"date": "2021-09-08", "close": 0.112523125, "volume": 6686.0}, {"date": "2021-09-09", "close": 0.1080222, "volume": 509206.0}, {"date": "2021-09-10", "close": 0.1080222, "volume": 220556.0}, {"date": "2021-09-13", "close": 0.1080222, "volume": 247447.0}, {"date": "2021-09-14", "close": 0.112523125, "volume": 174583.0}, {"date": "2021-09-15", "close": 0.1080222, "volume": 55544.0}, {"date": "2021-09-16", "close": 0.1080222, "volume": 384340.0}, {"date": "2021-09-17", "close": 0.1080222, "volume": 374669.0}, {"date": "2021-09-20", "close": 0.1080222, "volume": 21053.0}, {"date": "2021-09-21", "close": 0.103521275, "volume": 35134.0}, {"date": "2021-09-22", "close": 0.1080222, "volume": 36659.0}, {"date": "2021-09-23", "close": 0.111432, "volume": 8839.0}, {"date": "2021-09-24", "close": 0.102146, "volume": 300927.0}, {"date": "2021-09-27", "close": 0.102146, "volume": 38666.0}, {"date": "2021-09-28", "close": 0.111432, "volume": 125182.0}, {"date": "2021-09-29", "close": 0.120718, "volume": 92925.0}, {"date": "2021-09-30", "close": 0.125361, "volume": 4626.0}, {"date": "2021-10-01", "close": 0.125361, "volume": 59723.0}, {"date": "2021-10-04", "close": 0.116075, "volume": 59190.0}, {"date": "2021-10-05", "close": 0.120718, "volume": 6461.0}, {"date": "2021-10-06", "close": 0.106789, "volume": 8077.0}, {"date": "2021-10-08", "close": 0.111432, "volume": 34682.0}, {"date": "2021-10-11", "close": 0.120718, "volume": 65440.0}, {"date": "2021-10-13", "close": 0.116075, "volume": 44708.0}, {"date": "2021-10-14", "close": 0.111432, "volume": 155072.0}, {"date": "2021-10-15", "close": 0.102146, "volume": 1035602.0}, {"date": "2021-10-18", "close": 0.102146, "volume": 67843.0}, {"date": "2021-10-19", "close": 0.097503, "volume": 84402.0}, {"date": "2021-10-20", "close": 0.097503, "volume": 421191.0}, {"date": "2021-10-21", "close": 0.097503, "volume": 376933.0}, {"date": "2021-10-22", "close": 0.097503, "volume": 106294.0}, {"date": "2021-10-25", "close": 0.0910028, "volume": 92255.0}, {"date": "2021-10-26", "close": 0.097503, "volume": 202169.0}, {"date": "2021-10-27", "close": 0.097503, "volume": 59658.0}, {"date": "2021-10-28", "close": 0.097503, "volume": 20359.0}, {"date": "2021-10-29", "close": 0.102146, "volume": 5473.0}, {"date": "2021-11-01", "close": 0.102146, "volume": 50417.0}, {"date": "2021-11-02", "close": 0.102146, "volume": 16153.0}, {"date": "2021-11-03", "close": 0.102146, "volume": 64613.0}, {"date": "2021-11-08", "close": 0.102146, "volume": 670662.0}, {"date": "2021-11-09", "close": 0.097503, "volume": 174589.0}, {"date": "2021-11-10", "close": 0.097503, "volume": 61403.0}, {"date": "2021-11-11", "close": 0.102146, "volume": 112750.0}, {"date": "2021-11-15", "close": 0.102146, "volume": 21538.0}, {"date": "2021-11-16", "close": 0.097503, "volume": 4894.0}, {"date": "2021-11-17", "close": 0.097503, "volume": 26713.0}, {"date": "2021-11-22", "close": 0.097503, "volume": 15382.0}, {"date": "2021-11-24", "close": 0.09286, "volume": 237993.0}, {"date": "2021-11-25", "close": 0.09286, "volume": 90747.0}, {"date": "2021-11-26", "close": 0.09286, "volume": 113073.0}, {"date": "2021-11-29", "close": 0.0951815, "volume": 32957.0}, {"date": "2021-12-01", "close": 0.09286, "volume": 34.0}, {"date": "2021-12-03", "close": 0.097503, "volume": 1379.0}, {"date": "2021-12-07", "close": 0.088217, "volume": 255193.0}, {"date": "2021-12-09", "close": 0.0900742, "volume": 250565.0}, {"date": "2021-12-10", "close": 0.0891456, "volume": 65330.0}, {"date": "2021-12-13", "close": 0.0891456, "volume": 20442.0}, {"date": "2021-12-14", "close": 0.0900742, "volume": 129312.0}, {"date": "2021-12-16", "close": 0.097503, "volume": 2270.0}, {"date": "2021-12-20", "close": 0.09286, "volume": 39266.0}, {"date": "2021-12-22", "close": 0.097503, "volume": 81147.0}, {"date": "2021-12-23", "close": 0.09286, "volume": 295445.0}, {"date": "2021-12-24", "close": 0.09286, "volume": 53230.0}, {"date": "2021-12-29", "close": 0.0872884, "volume": 35742.0}, {"date": "2022-01-04", "close": 0.0919314, "volume": 36775.0}, {"date": "2022-01-05", "close": 0.0910028, "volume": 21966.0}, {"date": "2022-01-06", "close": 0.0872884, "volume": 15529.0}, {"date": "2022-01-07", "close": 0.0872884, "volume": 5384.0}, {"date": "2022-01-10", "close": 0.0910028, "volume": 8318.0}, {"date": "2022-01-14", "close": 0.0891456, "volume": 5631.0}, {"date": "2022-01-20", "close": 0.0891456, "volume": 75382.0}, {"date": "2022-01-21", "close": 0.0891456, "volume": 13600.0}, {"date": "2022-01-25", "close": 0.083574, "volume": 386735.0}, {"date": "2022-01-27", "close": 0.0807882, "volume": 5127.0}, {"date": "2022-01-28", "close": 0.0807882, "volume": 2022.0}, {"date": "2022-01-31", "close": 0.0807882, "volume": 5773.0}, {"date": "2022-02-01", "close": 0.0807882, "volume": 12151.0}, {"date": "2022-02-03", "close": 0.0900742, "volume": 1305.0}, {"date": "2022-02-09", "close": 0.0900742, "volume": 4325.0}, {"date": "2022-02-15", "close": 0.0872884, "volume": 7000.0}, {"date": "2022-02-17", "close": 0.0807882, "volume": 64883.0}, {"date": "2022-02-18", "close": 0.0807882, "volume": 11729.0}, {"date": "2022-02-22", "close": 0.074288, "volume": 116419.0}, {"date": "2022-02-24", "close": 0.074288, "volume": 5335.0}, {"date": "2022-02-25", "close": 0.074288, "volume": 33653.0}, {"date": "2022-02-28", "close": 0.074288, "volume": 46320.0}, {"date": "2022-03-03", "close": 0.074288, "volume": 81695.0}, {"date": "2022-03-18", "close": 0.074288, "volume": 26922.0}, {"date": "2022-03-21", "close": 0.074288, "volume": 231531.0}, {"date": "2022-03-23", "close": 0.074288, "volume": 259885.0}, {"date": "2022-03-25", "close": 0.074288, "volume": 323067.0}, {"date": "2022-03-28", "close": 0.074288, "volume": 358359.0}, {"date": "2022-03-29", "close": 0.074288, "volume": 7270.0}, {"date": "2022-03-31", "close": 0.074288, "volume": 130599.0}, {"date": "2022-04-01", "close": 0.074288, "volume": 220762.0}, {"date": "2022-04-04", "close": 0.074288, "volume": 107689.0}, {"date": "2022-04-11", "close": 0.074288, "volume": 118458.0}, {"date": "2022-04-12", "close": 0.074288, "volume": 287530.0}, {"date": "2022-04-13", "close": 0.074288, "volume": 215378.0}, {"date": "2022-04-14", "close": 0.0724308, "volume": 529042.0}, {"date": "2022-04-21", "close": 0.0724308, "volume": 14.0}, {"date": "2022-04-29", "close": 0.0640734, "volume": 107689.0}, {"date": "2022-05-02", "close": 0.0640734, "volume": 60555.0}, {"date": "2022-05-03", "close": 0.0640734, "volume": 73055.0}, {"date": "2022-05-04", "close": 0.0520016, "volume": 230938.0}, {"date": "2022-05-05", "close": 0.055716, "volume": 806393.0}, {"date": "2022-05-06", "close": 0.055716, "volume": 269222.0}, {"date": "2022-05-09", "close": 0.0492158, "volume": 91536.0}, {"date": "2022-05-11", "close": 0.0492158, "volume": 121976.0}, {"date": "2022-05-13", "close": 0.04643, "volume": 435014.0}, {"date": "2022-05-16", "close": 0.04643, "volume": 169374.0}, {"date": "2022-05-17", "close": 0.04643, "volume": 228029.0}, {"date": "2022-05-18", "close": 0.04643, "volume": 527312.0}, {"date": "2022-05-19", "close": 0.04643, "volume": 244641.0}, {"date": "2022-05-23", "close": 0.0492158, "volume": 107689.0}, {"date": "2022-05-24", "close": 0.0492158, "volume": 296145.0}, {"date": "2022-05-26", "close": 0.0520016, "volume": 21538.0}, {"date": "2022-05-27", "close": 0.0520016, "volume": 141689.0}, {"date": "2022-06-01", "close": 0.0520016, "volume": 110558.0}, {"date": "2022-06-02", "close": 0.0520016, "volume": 18857.0}, {"date": "2022-06-03", "close": 0.0520016, "volume": 356174.0}, {"date": "2022-06-06", "close": 0.0520016, "volume": 538.0}, {"date": "2022-06-14", "close": 0.0520016, "volume": 32307.0}, {"date": "2022-06-15", "close": 0.0520016, "volume": 3013.0}, {"date": "2022-06-16", "close": 0.0520016, "volume": 188921.0}, {"date": "2022-06-17", "close": 0.0520016, "volume": 231005.0}, {"date": "2022-06-21", "close": 0.051073, "volume": 46815.0}, {"date": "2022-06-22", "close": 0.051073, "volume": 426094.0}, {"date": "2022-06-27", "close": 0.051073, "volume": 8615.0}, {"date": "2022-06-28", "close": 0.0520016, "volume": 65298.0}, {"date": "2022-06-29", "close": 0.0520016, "volume": 1164.0}, {"date": "2022-06-30", "close": 0.0520016, "volume": 186753.0}, {"date": "2022-07-01", "close": 0.0529302, "volume": 32307.0}, {"date": "2022-07-05", "close": 0.0520016, "volume": 78436.0}, {"date": "2022-07-06", "close": 0.0585018, "volume": 249826.0}, {"date": "2022-07-14", "close": 0.0575732, "volume": 13.0}, {"date": "2022-07-15", "close": 0.0594304, "volume": 66143.0}, {"date": "2022-07-18", "close": 0.060359, "volume": 28553.0}, {"date": "2022-07-20", "close": 0.060359, "volume": 23820.0}, {"date": "2022-07-21", "close": 0.0594304, "volume": 20242.0}, {"date": "2022-07-22", "close": 0.0594304, "volume": 19384.0}, {"date": "2022-07-25", "close": 0.0594304, "volume": 12231.0}, {"date": "2022-07-26", "close": 0.055716, "volume": 7589.0}, {"date": "2022-08-02", "close": 0.060359, "volume": 10769.0}, {"date": "2022-08-04", "close": 0.055716, "volume": 10280.0}, {"date": "2022-08-08", "close": 0.060359, "volume": 29859.0}, {"date": "2022-08-18", "close": 0.060359, "volume": 107689.0}, {"date": "2022-08-19", "close": 0.060359, "volume": 43076.0}, {"date": "2022-08-23", "close": 0.060359, "volume": 53844.0}, {"date": "2022-08-25", "close": 0.0594304, "volume": 4325.0}, {"date": "2022-08-29", "close": 0.0594304, "volume": 27982.0}, {"date": "2022-08-30", "close": 0.0594304, "volume": 53844.0}, {"date": "2022-09-01", "close": 0.0585018, "volume": 107689.0}, {"date": "2022-09-08", "close": 0.060359, "volume": 1957.0}, {"date": "2022-09-09", "close": 0.060359, "volume": 1402.0}, {"date": "2022-09-12", "close": 0.0585018, "volume": 660.0}, {"date": "2022-09-14", "close": 0.0585018, "volume": 21538.0}, {"date": "2022-09-15", "close": 0.0585018, "volume": 10109.0}, {"date": "2022-09-23", "close": 0.0585018, "volume": 3801.0}, {"date": "2022-10-10", "close": 0.055716, "volume": 26922.0}, {"date": "2022-10-11", "close": 0.055716, "volume": 546034.0}, {"date": "2022-10-12", "close": 0.055716, "volume": 1487.0}, {"date": "2022-10-17", "close": 0.055716, "volume": 6461.0}, {"date": "2022-10-26", "close": 0.0547874, "volume": 46709.0}, {"date": "2022-10-27", "close": 0.055716, "volume": 21565.0}, {"date": "2022-11-03", "close": 0.055716, "volume": 5199.0}, {"date": "2022-11-08", "close": 0.055716, "volume": 1805.0}, {"date": "2022-11-10", "close": 0.055716, "volume": 21538.0}, {"date": "2022-11-14", "close": 0.055716, "volume": 246642.0}, {"date": "2022-12-13", "close": 0.055716, "volume": 5317.0}, {"date": "2022-12-22", "close": 0.051073, "volume": 373.0}, {"date": "2023-01-04", "close": 0.0529302, "volume": 48075.0}, {"date": "2023-01-16", "close": 0.0520016, "volume": 96.0}, {"date": "2023-01-19", "close": 0.0501444, "volume": 13283.0}, {"date": "2023-02-02", "close": 0.04643, "volume": 263991.0}, {"date": "2023-02-06", "close": 0.051073, "volume": 70671.0}, {"date": "2023-02-07", "close": 0.051073, "volume": 226147.0}, {"date": "2023-02-08", "close": 0.055716, "volume": 222277.0}, {"date": "2023-02-10", "close": 0.0575732, "volume": 100461.0}, {"date": "2023-02-13", "close": 0.0594304, "volume": 171915.0}, {"date": "2023-02-14", "close": 0.0575732, "volume": 170423.0}, {"date": "2023-02-15", "close": 0.0585018, "volume": 286669.0}, {"date": "2023-02-16", "close": 0.0594304, "volume": 158231.0}, {"date": "2023-02-17", "close": 0.0594304, "volume": 17709.0}, {"date": "2023-02-20", "close": 0.0594304, "volume": 6473.0}, {"date": "2023-02-21", "close": 0.0594304, "volume": 30.0}, {"date": "2023-02-23", "close": 0.0594304, "volume": 13363.0}, {"date": "2023-02-24", "close": 0.0594304, "volume": 107689.0}, {"date": "2023-02-28", "close": 0.060359, "volume": 131821.0}, {"date": "2023-03-01", "close": 0.060359, "volume": 24553.0}, {"date": "2023-03-02", "close": 0.060359, "volume": 67844.0}, {"date": "2023-03-08", "close": 0.0594304, "volume": 604831.0}, {"date": "2023-03-09", "close": 0.0594304, "volume": 14705.0}, {"date": "2023-03-15", "close": 0.060359, "volume": 1765.0}, {"date": "2023-03-16", "close": 0.0594304, "volume": 28722.0}, {"date": "2023-04-11", "close": 0.0566446, "volume": 88269.0}, {"date": "2023-04-12", "close": 0.0566446, "volume": 5866.0}, {"date": "2023-04-17", "close": 0.0566446, "volume": 904.0}, {"date": "2023-04-18", "close": 0.04643, "volume": 80767.0}, {"date": "2023-04-26", "close": 0.0482872, "volume": 47371.0}, {"date": "2023-04-27", "close": 0.04643, "volume": 45322.0}, {"date": "2023-04-28", "close": 0.0482872, "volume": 46129.0}, {"date": "2023-05-01", "close": 0.0482872, "volume": 2712.0}, {"date": "2023-05-02", "close": 0.04643, "volume": 8317.0}, {"date": "2023-05-03", "close": 0.04643, "volume": 24879.0}, {"date": "2023-05-04", "close": 0.04643, "volume": 82810.0}, {"date": "2023-05-08", "close": 0.04643, "volume": 506202.0}, {"date": "2023-05-12", "close": 0.0455014, "volume": 289661.0}, {"date": "2023-05-15", "close": 0.0455014, "volume": 572088.0}, {"date": "2023-05-16", "close": 0.0455014, "volume": 26684.0}, {"date": "2023-05-23", "close": 0.0455014, "volume": 113492.0}, {"date": "2023-05-24", "close": 0.0436442, "volume": 447853.0}, {"date": "2023-05-25", "close": 0.0436442, "volume": 137787.0}, {"date": "2023-05-31", "close": 0.041787, "volume": 5319.0}, {"date": "2023-06-07", "close": 0.041787, "volume": 82006.0}, {"date": "2023-06-08", "close": 0.041787, "volume": 57733.0}, {"date": "2023-06-13", "close": 0.041787, "volume": 248367.0}, {"date": "2023-06-14", "close": 0.041787, "volume": 223630.0}, {"date": "2023-06-15", "close": 0.041787, "volume": 343208.0}, {"date": "2023-06-16", "close": 0.041787, "volume": 94532.0}, {"date": "2023-06-21", "close": 0.041787, "volume": 7773.0}, {"date": "2023-06-22", "close": 0.0297152, "volume": 317826.0}, {"date": "2023-06-23", "close": 0.0352868, "volume": 9692.0}, {"date": "2023-06-26", "close": 0.0334296, "volume": 53992.0}, {"date": "2023-06-27", "close": 0.037144, "volume": 374103.0}, {"date": "2023-06-28", "close": 0.0380726, "volume": 4015.0}, {"date": "2023-06-29", "close": 0.0399298, "volume": 4360.0}, {"date": "2023-06-30", "close": 0.0399298, "volume": 34701.0}, {"date": "2023-07-03", "close": 0.0436442, "volume": 53844.0}, {"date": "2023-07-10", "close": 0.0399298, "volume": 479218.0}, {"date": "2023-07-25", "close": 0.0455014, "volume": 4308.0}, {"date": "2023-07-26", "close": 0.0501444, "volume": 7450.0}, {"date": "2023-07-27", "close": 0.0501444, "volume": 2834.0}, {"date": "2023-07-31", "close": 0.0501444, "volume": 5786.0}, {"date": "2023-08-02", "close": 0.0501444, "volume": 6442.0}, {"date": "2023-08-10", "close": 0.0501444, "volume": 9777.0}, {"date": "2023-08-11", "close": 0.0501444, "volume": 10769.0}, {"date": "2023-08-17", "close": 0.04643, "volume": 30.0}, {"date": "2023-08-21", "close": 0.0399298, "volume": 24733.0}, {"date": "2023-08-22", "close": 0.0390012, "volume": 8509.0}, {"date": "2023-09-08", "close": 0.037144, "volume": 28409.0}, {"date": "2023-09-11", "close": 0.037144, "volume": 29721.0}, {"date": "2023-09-13", "close": 0.037144, "volume": 26922.0}, {"date": "2023-09-14", "close": 0.037144, "volume": 21538.0}, {"date": "2023-09-18", "close": 0.037144, "volume": 10093.0}, {"date": "2023-09-25", "close": 0.037144, "volume": 14890.0}, {"date": "2023-09-29", "close": 0.037144, "volume": 32307.0}, {"date": "2023-10-03", "close": 0.037144, "volume": 30.0}, {"date": "2023-10-04", "close": 0.037144, "volume": 5384.0}, {"date": "2023-11-06", "close": 0.037144, "volume": 9318.0}, {"date": "2023-11-09", "close": 0.037144, "volume": 12669.0}, {"date": "2023-11-13", "close": 0.037144, "volume": 538.0}, {"date": "2023-11-23", "close": 0.037144, "volume": 2243.0}, {"date": "2023-11-27", "close": 0.037144, "volume": 1077.0}, {"date": "2023-11-28", "close": 0.0343582, "volume": 193013.0}, {"date": "2023-11-29", "close": 0.0352868, "volume": 355374.0}, {"date": "2023-12-04", "close": 0.0362154, "volume": 43076.0}, {"date": "2023-12-11", "close": 0.0362154, "volume": 10769.0}, {"date": "2023-12-15", "close": 0.0362154, "volume": 15253.0}, {"date": "2024-01-03", "close": 0.0408584, "volume": 65663.0}, {"date": "2024-01-11", "close": 0.0408584, "volume": 97.0}, {"date": "2024-02-06", "close": 0.0408584, "volume": 406633.0}, {"date": "2024-02-07", "close": 0.0408584, "volume": 23128.0}, {"date": "2024-02-08", "close": 0.0408584, "volume": 151.0}, {"date": "2024-02-09", "close": 0.041787, "volume": 119654.0}, {"date": "2024-02-12", "close": 0.0427156, "volume": 117053.0}, {"date": "2024-02-13", "close": 0.0427156, "volume": 117053.0}, {"date": "2024-02-14", "close": 0.041787, "volume": 361196.0}, {"date": "2024-02-15", "close": 0.041787, "volume": 3204.0}, {"date": "2024-03-04", "close": 0.0408584, "volume": 13236.0}, {"date": "2024-03-06", "close": 0.0408584, "volume": 2842.0}, {"date": "2024-03-07", "close": 0.0408584, "volume": 161533.0}, {"date": "2024-03-08", "close": 0.0408584, "volume": 484600.0}, {"date": "2024-03-13", "close": 0.0408584, "volume": 753823.0}, {"date": "2024-03-18", "close": 0.0408584, "volume": 123.0}, {"date": "2024-03-20", "close": 0.0399298, "volume": 492.0}, {"date": "2024-03-22", "close": 0.0399298, "volume": 2877.0}, {"date": "2024-04-04", "close": 0.0390012, "volume": 21538.0}, {"date": "2024-04-08", "close": 0.0390012, "volume": 4.0}, {"date": "2024-04-16", "close": 0.0380726, "volume": 1051.0}, {"date": "2024-04-26", "close": 0.0380726, "volume": 53.0}, {"date": "2024-04-30", "close": 0.0380726, "volume": 13461.0}, {"date": "2024-05-07", "close": 0.032501, "volume": 733980.0}, {"date": "2024-05-08", "close": 0.032501, "volume": 1913636.0}, {"date": "2024-05-09", "close": 0.032501, "volume": 861512.0}, {"date": "2024-05-13", "close": 0.032501, "volume": 2326079.0}, {"date": "2024-05-14", "close": 0.032501, "volume": 56.0}, {"date": "2024-05-15", "close": 0.032501, "volume": 1550675.0}, {"date": "2024-05-16", "close": 0.032501, "volume": 484600.0}, {"date": "2024-05-17", "close": 0.032501, "volume": 581521.0}, {"date": "2024-05-20", "close": 0.032501, "volume": 829205.0}, {"date": "2024-05-21", "close": 0.032501, "volume": 323067.0}, {"date": "2024-05-22", "close": 0.032501, "volume": 430756.0}, {"date": "2024-05-23", "close": 0.032501, "volume": 667672.0}, {"date": "2024-05-24", "close": 0.032501, "volume": 30220.0}, {"date": "2024-05-27", "close": 0.0343582, "volume": 203532.0}, {"date": "2024-05-28", "close": 0.032501, "volume": 163754.0}, {"date": "2024-05-29", "close": 0.032501, "volume": 671449.0}, {"date": "2024-05-30", "close": 0.032501, "volume": 269222.0}, {"date": "2024-05-31", "close": 0.032501, "volume": 460767.0}, {"date": "2024-06-03", "close": 0.032501, "volume": 53844.0}, {"date": "2024-06-04", "close": 0.032501, "volume": 812033.0}, {"date": "2024-06-05", "close": 0.0334296, "volume": 74784.0}, {"date": "2024-06-06", "close": 0.032501, "volume": 694594.0}, {"date": "2024-06-07", "close": 0.032501, "volume": 3930.0}, {"date": "2024-06-12", "close": 0.032501, "volume": 874212.0}, {"date": "2024-06-13", "close": 0.0297152, "volume": 10769.0}, {"date": "2024-06-14", "close": 0.032501, "volume": 699978.0}, {"date": "2024-06-17", "close": 0.032501, "volume": 1545093.0}, {"date": "2024-06-18", "close": 0.0306438, "volume": 1943669.0}, {"date": "2024-06-19", "close": 0.032501, "volume": 949234.0}, {"date": "2024-06-21", "close": 0.032501, "volume": 621904.0}, {"date": "2024-06-26", "close": 0.032501, "volume": 570752.0}, {"date": "2024-06-28", "close": 0.032501, "volume": 110150.0}, {"date": "2024-07-01", "close": 0.032501, "volume": 1077.0}, {"date": "2024-07-02", "close": 0.032501, "volume": 54392.0}, {"date": "2024-07-04", "close": 0.0334296, "volume": 414603.0}, {"date": "2024-07-05", "close": 0.0343582, "volume": 149568.0}, {"date": "2024-07-09", "close": 0.0352868, "volume": 53844.0}, {"date": "2024-07-10", "close": 0.0352868, "volume": 14107.0}, {"date": "2024-07-12", "close": 0.0343582, "volume": 1192.0}, {"date": "2024-07-15", "close": 0.0362154, "volume": 155723.0}, {"date": "2024-07-16", "close": 0.0362154, "volume": 6234.0}, {"date": "2024-07-18", "close": 0.0362154, "volume": 10255.0}, {"date": "2024-07-22", "close": 0.037144, "volume": 70093.0}, {"date": "2024-07-26", "close": 0.0362154, "volume": 16644.0}, {"date": "2024-07-29", "close": 0.0334296, "volume": 32307.0}, {"date": "2024-08-02", "close": 0.032501, "volume": 752237.0}, {"date": "2024-08-06", "close": 0.032501, "volume": 2249089.0}, {"date": "2024-08-07", "close": 0.0334296, "volume": 98656.0}, {"date": "2024-08-08", "close": 0.032501, "volume": 480158.0}, {"date": "2024-08-09", "close": 0.032501, "volume": 50032.0}, {"date": "2024-08-12", "close": 0.032501, "volume": 9039.0}, {"date": "2024-08-13", "close": 0.032501, "volume": 230762.0}, {"date": "2024-08-14", "close": 0.032501, "volume": 39585.0}, {"date": "2024-08-16", "close": 0.032501, "volume": 538445.0}, {"date": "2024-08-19", "close": 0.032501, "volume": 1161121.0}, {"date": "2024-08-20", "close": 0.0334296, "volume": 74784.0}, {"date": "2024-08-22", "close": 0.032501, "volume": 246146.0}, {"date": "2024-08-27", "close": 0.032501, "volume": 214330.0}, {"date": "2024-08-28", "close": 0.0334296, "volume": 149568.0}, {"date": "2024-08-30", "close": 0.032501, "volume": 311102.0}, {"date": "2024-09-09", "close": 0.032501, "volume": 323067.0}, {"date": "2024-09-11", "close": 0.032501, "volume": 92732.0}, {"date": "2024-09-13", "close": 0.032501, "volume": 15415.0}, {"date": "2024-09-23", "close": 0.035, "volume": 905.0}, {"date": "2024-10-07", "close": 0.035, "volume": 3063.0}, {"date": "2024-10-10", "close": 0.035, "volume": 62145.0}, {"date": "2024-10-16", "close": 0.036, "volume": 2915.0}, {"date": "2024-10-18", "close": 0.03, "volume": 1035950.0}, {"date": "2024-10-21", "close": 0.03, "volume": 23539.0}, {"date": "2024-10-30", "close": 0.03, "volume": 531882.0}, {"date": "2024-11-01", "close": 0.03, "volume": 232253.0}, {"date": "2024-11-08", "close": 0.03, "volume": 95397.0}, {"date": "2024-11-13", "close": 0.031, "volume": 8426.0}, {"date": "2024-11-29", "close": 0.031, "volume": 560184.0}, {"date": "2024-12-03", "close": 0.031, "volume": 17000.0}, {"date": "2024-12-05", "close": 0.031, "volume": 3334.0}, {"date": "2024-12-09", "close": 0.029, "volume": 42.0}, {"date": "2024-12-10", "close": 0.031, "volume": 5539.0}, {"date": "2024-12-19", "close": 0.031, "volume": 194017.0}, {"date": "2024-12-31", "close": 0.036, "volume": 10000.0}, {"date": "2025-01-03", "close": 0.036, "volume": 1203.0}, {"date": "2025-01-06", "close": 0.036, "volume": 3019.0}, {"date": "2025-01-10", "close": 0.036, "volume": 13934.0}, {"date": "2025-01-17", "close": 0.031, "volume": 1000.0}, {"date": "2025-01-20", "close": 0.031, "volume": 20000.0}, {"date": "2025-01-24", "close": 0.03, "volume": 263846.0}, {"date": "2025-01-29", "close": 0.03, "volume": 140000.0}, {"date": "2025-01-30", "close": 0.033, "volume": 18000.0}, {"date": "2025-01-31", "close": 0.032, "volume": 77803.0}, {"date": "2025-03-18", "close": 0.032, "volume": 320487.0}, {"date": "2025-03-24", "close": 0.031, "volume": 120000.0}, {"date": "2025-03-26", "close": 0.031, "volume": 166666.0}, {"date": "2025-04-02", "close": 0.031, "volume": 320000.0}, {"date": "2025-04-04", "close": 0.028, "volume": 1136510.0}, {"date": "2025-04-07", "close": 0.029, "volume": 99655.0}, {"date": "2025-04-08", "close": 0.03, "volume": 83334.0}, {"date": "2025-04-10", "close": 0.03, "volume": 154048.0}, {"date": "2025-04-11", "close": 0.03, "volume": 155952.0}, {"date": "2025-04-15", "close": 0.03, "volume": 4000.0}, {"date": "2025-04-17", "close": 0.03, "volume": 75605.0}, {"date": "2025-04-22", "close": 0.03, "volume": 165000.0}, {"date": "2025-04-23", "close": 0.028, "volume": 220000.0}, {"date": "2025-05-01", "close": 0.028, "volume": 9629.0}, {"date": "2025-05-05", "close": 0.03, "volume": 166667.0}, {"date": "2025-05-15", "close": 0.03, "volume": 5.0}, {"date": "2025-05-29", "close": 0.03, "volume": 5.0}, {"date": "2025-06-19", "close": 0.03, "volume": 2432522.0}, {"date": "2025-06-20", "close": 0.032, "volume": 4001.0}, {"date": "2025-06-23", "close": 0.031, "volume": 156780.0}, {"date": "2025-06-24", "close": 0.03, "volume": 608805.0}, {"date": "2025-06-26", "close": 0.028, "volume": 186682.0}, {"date": "2025-06-27", "close": 0.03, "volume": 55546.0}, {"date": "2025-06-30", "close": 0.03, "volume": 457.0}, {"date": "2025-07-01", "close": 0.03, "volume": 50000.0}, {"date": "2025-07-02", "close": 0.03, "volume": 30000.0}, {"date": "2025-07-03", "close": 0.03, "volume": 20001.0}, {"date": "2025-07-04", "close": 0.031, "volume": 176712.0}, {"date": "2025-07-07", "close": 0.03, "volume": 34514.0}, {"date": "2025-07-11", "close": 0.031, "volume": 814548.0}, {"date": "2025-07-14", "close": 0.03, "volume": 1.0}, {"date": "2025-07-15", "close": 0.03, "volume": 1.0}, {"date": "2025-07-17", "close": 0.03, "volume": 18802.0}, {"date": "2025-07-21", "close": 0.03, "volume": 171200.0}, {"date": "2025-07-22", "close": 0.03, "volume": 475736.0}, {"date": "2025-07-23", "close": 0.03, "volume": 299880.0}, {"date": "2025-07-24", "close": 0.029, "volume": 121.0}, {"date": "2025-07-25", "close": 0.03, "volume": 1151875.0}, {"date": "2025-08-04", "close": 0.027, "volume": 20000.0}, {"date": "2025-08-05", "close": 0.029, "volume": 561636.0}, {"date": "2025-08-06", "close": 0.027, "volume": 38365.0}, {"date": "2025-08-07", "close": 0.028, "volume": 590000.0}, {"date": "2025-08-08", "close": 0.03, "volume": 200000.0}, {"date": "2025-08-12", "close": 0.028, "volume": 6000.0}, {"date": "2025-08-19", "close": 0.028, "volume": 2182394.0}, {"date": "2025-08-20", "close": 0.028, "volume": 470000.0}, {"date": "2025-08-22", "close": 0.028, "volume": 300000.0}, {"date": "2025-08-29", "close": 0.023, "volume": 69444.0}, {"date": "2025-09-01", "close": 0.023, "volume": 4930421.0}, {"date": "2025-09-02", "close": 0.024, "volume": 840000.0}, {"date": "2025-09-04", "close": 0.024, "volume": 100000.0}, {"date": "2025-09-09", "close": 0.025, "volume": 1013396.0}, {"date": "2025-09-22", "close": 0.024, "volume": 74166.0}, {"date": "2025-09-24", "close": 0.021, "volume": 85000.0}, {"date": "2025-09-25", "close": 0.023, "volume": 225454.0}, {"date": "2025-09-26", "close": 0.024, "volume": 100000.0}, {"date": "2025-09-30", "close": 0.024, "volume": 52500.0}, {"date": "2025-10-01", "close": 0.024, "volume": 34746.0}, {"date": "2025-10-03", "close": 0.025, "volume": 730000.0}, {"date": "2025-10-08", "close": 0.027, "volume": 251428.0}, {"date": "2025-10-09", "close": 0.028, "volume": 650652.0}, {"date": "2025-10-15", "close": 0.028, "volume": 11785.0}, {"date": "2025-10-17", "close": 0.028, "volume": 135439.0}, {"date": "2025-10-20", "close": 0.028, "volume": 15.0}, {"date": "2025-10-23", "close": 0.026, "volume": 586355.0}, {"date": "2025-10-27", "close": 0.02, "volume": 764381.0}, {"date": "2025-10-28", "close": 0.024, "volume": 725000.0}, {"date": "2025-10-29", "close": 0.025, "volume": 750000.0}, {"date": "2025-11-04", "close": 0.025, "volume": 141925.0}, {"date": "2025-11-12", "close": 0.025, "volume": 620000.0}, {"date": "2025-11-13", "close": 0.022, "volume": 589015.0}, {"date": "2025-11-14", "close": 0.022, "volume": 230000.0}, {"date": "2025-11-17", "close": 0.022, "volume": 15.0}, {"date": "2025-11-18", "close": 0.022, "volume": 140896.0}, {"date": "2025-11-19", "close": 0.022, "volume": 229840.0}, {"date": "2025-11-24", "close": 0.02, "volume": 400984.0}, {"date": "2025-11-25", "close": 0.02, "volume": 63741.0}, {"date": "2025-11-26", "close": 0.02, "volume": 102441.0}, {"date": "2025-11-27", "close": 0.02, "volume": 192314.0}, {"date": "2025-11-28", "close": 0.024, "volume": 819928.0}, {"date": "2025-12-04", "close": 0.019, "volume": 15179.0}, {"date": "2025-12-08", "close": 0.02, "volume": 382740.0}, {"date": "2025-12-09", "close": 0.02, "volume": 30151.0}, {"date": "2025-12-15", "close": 0.02, "volume": 72735.0}, {"date": "2025-12-22", "close": 0.021, "volume": 145153.0}, {"date": "2025-12-24", "close": 0.021, "volume": 100000.0}, {"date": "2026-01-14", "close": 0.021, "volume": 2937.0}, {"date": "2026-01-21", "close": 0.021, "volume": 762.0}, {"date": "2026-01-23", "close": 0.023, "volume": 322725.0}, {"date": "2026-01-27", "close": 0.02, "volume": 5194.0}, {"date": "2026-02-26", "close": 0.021, "volume": 52529.0}, {"date": "2026-02-27", "close": 0.02, "volume": 206000.0}, {"date": "2026-03-02", "close": 0.02, "volume": 4907.0}, {"date": "2026-03-12", "close": 0.017, "volume": 5215.0}, {"date": "2026-03-16", "close": 0.017, "volume": 200.0}, {"date": "2026-03-23", "close": 0.024, "volume": 149908.0}, {"date": "2026-03-24", "close": 0.024, "volume": 460000.0}, {"date": "2026-03-26", "close": 0.024, "volume": 254212.0}, {"date": "2026-04-07", "close": 0.025, "volume": 31571.0}, {"date": "2026-04-10", "close": 0.025, "volume": 23600.0}, {"date": "2026-04-20", "close": 0.025, "volume": 1963.0}, {"date": "2026-04-27", "close": 0.025, "volume": 200000.0}, {"date": "2026-04-28", "close": 0.025, "volume": 350000.0}, {"date": "2026-04-30", "close": 0.025, "volume": 390000.0}, {"date": "2026-05-04", "close": 0.025, "volume": 200000.0}, {"date": "2026-05-13", "close": 0.026, "volume": 350000.0}, {"date": "2026-05-14", "close": 0.026, "volume": 115384.0}, {"date": "2026-05-29", "close": 0.025, "volume": 40163.0}, {"date": "2026-06-02", "close": 0.024, "volume": 3205.0}, {"date": "2026-06-09", "close": 0.024, "volume": 165.0}, {"date": "2026-06-11", "close": 0.024, "volume": 2045.0}, {"date": "2026-06-12", "close": 0.022, "volume": 111.0}, {"date": "2026-06-18", "close": 0.022, "volume": 184.0}, {"date": "2026-06-22", "close": 0.02, "volume": 275941.0}, {"date": "2026-06-23", "close": 0.02, "volume": 43.0}, {"date": "2026-06-24", "close": 0.02, "volume": 83016.0}, {"date": "2026-06-25", "close": 0.02, "volume": 750000.0}, {"date": "2026-06-26", "close": 0.02, "volume": 314040.0}, {"date": "2026-06-30", "close": 0.02, "volume": 6896.0}, {"date": "2026-07-02", "close": 0.016, "volume": 86259.0}, {"date": "2026-07-03", "close": 0.02, "volume": 20013.0}, {"date": "2026-07-07", "close": 0.02, "volume": 104975.0}, {"date": "2026-07-13", "close": 0.02, "volume": 75000.0}, {"date": "2026-07-15", "close": 0.018, "volume": 43448.0}, {"date": "2026-07-17", "close": 0.021, "volume": 1300.0}, {"date": "2026-07-20", "close": 0.021, "volume": 75035.0}, {"date": "2026-07-21", "close": 0.02, "volume": 180000.0}, {"date": "2026-07-23", "close": 0.021, "volume": 24965.0}, {"date": "2026-07-24", "close": 0.02, "volume": 200000.0}, {"date": "2026-08-05", "close": 0.02, "volume": 190000.0}, {"date": "2026-08-07", "close": 0.02, "volume": 40000.0}, {"date": "2026-08-11", "close": 0.02, "volume": 2454.0}, {"date": "2026-08-14", "close": 0.02, "volume": 202454.0}, {"date": "2026-08-17", "close": 0.02, "volume": 50589.0}, {"date": "2026-08-20", "close": 0.02, "volume": 181366.0}, {"date": "2026-08-21", "close": 0.02, "volume": 17787.0}, {"date": "2026-08-27", "close": 0.021, "volume": 500000.0}, {"date": "2026-08-31", "close": 0.025, "volume": 347633.0}, {"date": "2026-09-01", "close": 0.025, "volume": 109651.0}, {"date": "2026-09-04", "close": 0.025, "volume": 3926.0}, {"date": "2026-09-07", "close": 0.025, "volume": 816000.0}, {"date": "2026-09-11", "close": 0.022, "volume": 115318.0}, {"date": "2026-09-14", "close": 0.021, "volume": 385.0}, {"date": "2026-09-16", "close": 0.02, "volume": 330867.0}, {"date": "2026-09-18", "close": 0.02, "volume": 12375.0}], "refreshing": true}