{"ticker": "FFI", "overview": {"name": "FFI Holdings Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FFI", "has_prices": true, "as_of": "2026-09-18", "last": 4.4, "prev_close": 4.54, "change": -0.13999999999999968, "change_pct": -0.030837004405286274, "session_volume": 1192.0, "vwap_5": 4.36074355971897, "vwap_20": 4.57078981406629, "vwap_60": 4.44988016676762, "vwap_250": 4.407548213896596, "high_52w": 5.0, "low_52w": 4.13, "avg_volume_20": 1855.5, "sessions": 400, "market_cap": {"value": 61682265.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03100667", "src": "ASX", "ticker": "FFI", "cik": "", "company": "FFI Holdings Limited", "company_raw": "FFI Holdings Limited", "who": "Phoenix Portfolios Pty Ltd", "who_key": "Phoenix Portfolios Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: Phoenix Portfolios Pty Ltd on FFI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100667", "trade_date": "", "timestamp": "2026-06-16", "mins": 201101}, {"id": "ASXSH-03078746", "src": "ASX", "ticker": "FFI", "cik": "", "company": "FFI Holdings Limited", "company_raw": "FFI Holdings Limited", "who": "Kenneth John Beer", "who_key": "Kenneth John Beer", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Kenneth John Beer tops up FFI: 6.40% to 7.24%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078746", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Phoenix Portfolios Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.16, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100667-6A1329645", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Darius Fraser", "notice_type": "3Y", "direct_shares": 203816.0, "indirect_shares": 55476.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Fraser Family Trust (trustee and beneficiary)", "pct": null, "notice_date": "2026-04-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03075318-6A1319210", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rodney Graham Moonen", "notice_type": "3Y", "direct_shares": 4578584.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. See schedule attached", "pct": null, "notice_date": "2026-04-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03075225-6A1319187", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Wayne Nicholson", "notice_type": "3Y", "direct_shares": 694009.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. See schedule attached", "pct": null, "notice_date": "2026-04-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03075227-6A1319188", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ffi", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 984267.0, "indirect_shares": null, "indirect_account": null, "pct": 7.24, "notice_date": "2026-04-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03078746-6A1320436", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/ffi", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/ffi", "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": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-27", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-27", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/ffi", "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": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/ffi", "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": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/ffi", "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": "2022-01-21", "source_url": "https://www.marketindex.com.au/asx/ffi", "needs_ocr": 0}], "directors": [{"name": "Rodney Graham Moonen", "first_seen": "2026-04-01", "last_seen": "2026-04-01", "status": "current", "notices": 1}, {"name": "Geoffrey Wayne Nicholson", "first_seen": "2026-04-01", "last_seen": "2026-04-01", "status": "current", "notices": 1}, {"name": "Robert Darius Fraser", "first_seen": "2026-04-02", "last_seen": "2026-04-02", "status": "current", "notices": 1}], "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": "Issued Capital", "title": "Application for quotation of securities - FFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156221-6A1352860"}, {"date": "2026-10-26", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - FFI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153051-6A1351327"}, {"date": "2026-09-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138096-6A1344901"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137965-6A1344851"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137930-6A1344847"}], "performance": {"ticker": "FFI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-10-30", "close": 0.19682, "volume": 6097.0}, {"date": "1990-10-31", "close": 0.19682, "volume": null}, {"date": "1990-11-01", "close": 0.19682, "volume": null}, {"date": "1990-11-02", "close": 0.19682, "volume": null}, {"date": "1990-11-05", "close": 0.19682, "volume": null}, {"date": "1990-11-06", "close": 0.19682, "volume": null}, {"date": "1990-11-07", "close": 0.19682, "volume": null}, {"date": "1990-11-08", "close": 0.19682, "volume": null}, {"date": "1990-11-09", "close": 0.19682, "volume": 3048.0}, {"date": "1990-11-12", "close": 0.19682, "volume": 2032.0}, {"date": "1990-11-13", "close": 0.19682, "volume": null}, {"date": "1990-11-14", "close": 0.19682, "volume": null}, {"date": "1990-11-15", "close": 0.19682, "volume": 12194.0}, {"date": "1990-11-16", "close": 0.19682, "volume": null}, {"date": "1990-11-19", "close": 0.19682, "volume": null}, {"date": "1990-11-20", "close": 0.19682, "volume": null}, {"date": "1990-11-21", "close": 0.19682, "volume": null}, {"date": "1990-11-22", "close": 0.19682, "volume": null}, {"date": "1990-11-23", "close": 0.19682, "volume": null}, {"date": "1990-11-26", "close": 0.19682, "volume": null}, {"date": "1990-11-27", "close": 0.19682, "volume": null}, {"date": "1990-11-28", "close": 0.19682, "volume": null}, {"date": "1990-11-29", "close": 0.19682, "volume": null}, {"date": "1990-11-30", "close": 0.19682, "volume": null}, {"date": "1990-12-03", "close": 0.19682, "volume": null}, {"date": "1990-12-04", "close": 0.19682, "volume": null}, {"date": "1990-12-05", "close": 0.19682, "volume": null}, {"date": "1990-12-06", "close": 0.19682, "volume": 2032.0}, {"date": "1990-12-07", "close": 0.19682, "volume": null}, {"date": "1990-12-10", "close": 0.19682, "volume": null}, {"date": "1990-12-11", "close": 0.19682, "volume": null}, {"date": "1990-12-12", "close": 0.19682, "volume": null}, {"date": "1990-12-13", "close": 0.19682, "volume": null}, {"date": "1990-12-14", "close": 0.19682, "volume": 10162.0}, {"date": "1990-12-17", "close": 0.19682, "volume": null}, {"date": "1990-12-18", "close": 0.19682, "volume": null}, {"date": "1990-12-19", "close": 0.19682, "volume": null}, {"date": "1990-12-20", "close": 0.265707, "volume": 14226.0}, {"date": "1990-12-21", "close": 0.265707, "volume": null}, {"date": "1990-12-24", "close": 0.265707, "volume": 1016.0}, {"date": "1990-12-25", "close": 0.265707, "volume": null}, {"date": "1990-12-26", "close": 0.265707, "volume": null}, {"date": "1990-12-27", "close": 0.265707, "volume": null}, {"date": "1990-12-28", "close": 0.265707, "volume": null}, {"date": "1990-12-31", "close": 0.265707, "volume": null}, {"date": "1991-01-01", "close": 0.265707, "volume": null}, {"date": "1991-01-02", "close": 0.265707, "volume": null}, {"date": "1991-01-03", "close": 0.265707, "volume": null}, {"date": "1991-01-04", "close": 0.265707, "volume": null}, {"date": "1991-01-07", "close": 0.265707, "volume": null}, {"date": "1991-01-08", "close": 0.265707, "volume": null}, {"date": "1991-01-09", "close": 0.265707, "volume": null}, {"date": "1991-01-10", "close": 0.265707, "volume": null}, {"date": "1991-01-11", "close": 0.265707, "volume": 2032.0}, {"date": "1991-01-14", "close": 0.265707, "volume": null}, {"date": "1991-01-15", "close": 0.265707, "volume": null}, {"date": "1991-01-16", "close": 0.265707, "volume": null}, {"date": "1991-01-17", "close": 0.265707, "volume": null}, {"date": "1991-01-18", "close": 0.265707, "volume": null}, {"date": "1991-01-21", "close": 0.265707, "volume": null}, {"date": "1991-01-22", "close": 0.265707, "volume": null}, {"date": "1991-01-23", "close": 0.265707, "volume": null}, {"date": "1991-01-24", "close": 0.265707, "volume": null}, {"date": "1991-01-25", "close": 0.265707, "volume": null}, {"date": "1991-01-28", "close": 0.265707, "volume": null}, {"date": "1991-01-29", "close": 0.265707, "volume": null}, {"date": "1991-01-30", "close": 0.265707, "volume": null}, {"date": "1991-01-31", "close": 0.265707, "volume": null}, {"date": "1991-02-01", "close": 0.265707, "volume": null}, {"date": "1991-02-04", "close": 0.265707, "volume": null}, {"date": "1991-02-05", "close": 0.265707, "volume": null}, {"date": "1991-02-06", "close": 0.265707, "volume": null}, {"date": "1991-02-07", "close": 0.265707, "volume": null}, {"date": "1991-02-08", "close": 0.265707, "volume": null}, {"date": "1991-02-11", "close": 0.265707, "volume": null}, {"date": "1991-02-12", "close": 0.344435, "volume": 3048.0}, {"date": "1991-02-13", "close": 0.344435, "volume": null}, {"date": "1991-02-14", "close": 0.344435, "volume": null}, {"date": "1991-02-15", "close": 0.344435, "volume": 1016.0}, {"date": "1991-02-18", "close": 0.344435, "volume": 13210.0}, {"date": "1991-02-19", "close": 0.29523, "volume": 10162.0}, {"date": "1991-02-20", "close": 0.29523, "volume": null}, {"date": "1991-02-21", "close": 0.29523, "volume": null}, {"date": "1991-02-22", "close": 0.29523, "volume": null}, {"date": "1991-02-25", "close": 0.29523, "volume": null}, {"date": "1991-02-26", "close": 0.29523, "volume": null}, {"date": "1991-02-27", "close": 0.29523, "volume": null}, {"date": "1991-02-28", "close": 0.29523, "volume": null}, {"date": "1991-03-01", "close": 0.29523, "volume": null}, {"date": "1991-03-04", "close": 0.29523, "volume": null}, {"date": "1991-03-05", "close": 0.29523, "volume": null}, {"date": "1991-03-06", "close": 0.29523, "volume": null}, {"date": "1991-03-07", "close": 0.29523, "volume": null}, {"date": "1991-03-08", "close": 0.29523, "volume": null}, {"date": "1991-03-11", "close": 0.29523, "volume": null}, {"date": "1991-03-12", "close": 0.29523, "volume": null}, {"date": "1991-03-13", "close": 0.29523, "volume": null}, {"date": "1991-03-14", "close": 0.29523, "volume": null}, {"date": "1991-03-15", "close": 0.29523, "volume": null}, {"date": "1991-03-18", "close": 0.29523, "volume": null}, {"date": "1991-03-19", "close": 0.29523, "volume": null}, {"date": "1991-03-20", "close": 0.29523, "volume": null}, {"date": "1991-03-21", "close": 0.29523, "volume": null}, {"date": "1991-03-22", "close": 0.29523, "volume": null}, {"date": "1991-03-25", "close": 0.29523, "volume": null}, {"date": "1991-03-26", "close": 0.29523, "volume": null}, {"date": "1991-03-27", "close": 0.29523, "volume": null}, {"date": "1991-03-28", "close": 0.29523, "volume": null}, {"date": "1991-03-29", "close": 0.29523, "volume": null}, {"date": "1991-04-01", "close": 0.29523, "volume": null}, {"date": "1991-04-02", "close": 0.29523, "volume": null}, {"date": "1991-04-03", "close": 0.29523, "volume": null}, {"date": "1991-04-04", "close": 0.29523, "volume": null}, {"date": "1991-04-05", "close": 0.29523, "volume": null}, {"date": "1991-04-08", "close": 0.29523, "volume": null}, {"date": "1991-04-09", "close": 0.29523, "volume": null}, {"date": "1991-04-10", "close": 0.29523, "volume": null}, {"date": "1991-04-11", "close": 0.29523, "volume": null}, {"date": "1991-04-12", "close": 0.29523, "volume": null}, {"date": "1991-04-15", "close": 0.29523, "volume": null}, {"date": "1991-04-16", "close": 0.29523, "volume": null}, {"date": "1991-04-17", "close": 0.29523, "volume": null}, {"date": "1991-04-18", "close": 0.29523, "volume": null}, {"date": "1991-04-19", "close": 0.29523, "volume": null}, {"date": "1991-04-22", "close": 0.29523, "volume": null}, {"date": "1991-04-23", "close": 0.29523, "volume": null}, {"date": "1991-04-24", "close": 0.29523, "volume": null}, {"date": "1991-04-25", "close": 0.29523, "volume": null}, {"date": "1991-04-26", "close": 0.29523, "volume": null}, {"date": "1991-04-29", "close": 0.29523, "volume": null}, {"date": "1991-04-30", "close": 0.29523, "volume": null}, {"date": "1991-05-01", "close": 0.29523, "volume": null}, {"date": "1991-05-02", "close": 0.29523, "volume": null}, {"date": "1991-05-03", "close": 0.29523, "volume": null}, {"date": "1991-05-06", "close": 0.29523, "volume": null}, {"date": "1991-05-07", "close": 0.29523, "volume": null}, {"date": "1991-05-08", "close": 0.29523, "volume": null}, {"date": "1991-05-09", "close": 0.29523, "volume": null}, {"date": "1991-05-10", "close": 0.324753, "volume": 10162.0}, {"date": "1991-05-13", "close": 0.324753, "volume": null}, {"date": "1991-05-14", "close": 0.324753, "volume": null}, {"date": "1991-05-15", "close": 0.324753, "volume": null}, {"date": "1991-05-16", "close": 0.324753, "volume": null}, {"date": "1991-05-17", "close": 0.324753, "volume": null}, {"date": "1991-05-20", "close": 0.324753, "volume": null}, {"date": "1991-05-21", "close": 0.324753, "volume": null}, {"date": "1991-05-22", "close": 0.324753, "volume": null}, {"date": "1991-05-23", "close": 0.324753, "volume": null}, {"date": "1991-05-24", "close": 0.324753, "volume": null}, {"date": "1991-05-27", "close": 0.324753, "volume": null}, {"date": "1991-05-28", "close": 0.324753, "volume": 3048.0}, {"date": "1991-05-29", "close": 0.324753, "volume": null}, {"date": "1991-05-30", "close": 0.324753, "volume": null}, {"date": "1991-05-31", "close": 0.324753, "volume": null}, {"date": "1991-06-03", "close": 0.324753, "volume": null}, {"date": "1991-06-04", "close": 0.324753, "volume": null}, {"date": "1991-06-05", "close": 0.324753, "volume": null}, {"date": "1991-06-06", "close": 0.324753, "volume": null}, {"date": "1991-06-07", "close": 0.324753, "volume": null}, {"date": "1991-06-10", "close": 0.324753, "volume": null}, {"date": "1991-06-11", "close": 0.324753, "volume": null}, {"date": "1991-06-12", "close": 0.324753, "volume": null}, {"date": "1991-06-13", "close": 0.324753, "volume": null}, {"date": "1991-06-14", "close": 0.324753, "volume": null}, {"date": "1991-06-17", "close": 0.324753, "volume": 7113.0}, {"date": "1991-06-18", "close": 0.324753, "volume": null}, {"date": "1991-06-19", "close": 0.324753, "volume": 2032.0}, {"date": "1991-06-20", "close": 0.324753, "volume": null}, {"date": "1991-06-21", "close": 0.324753, "volume": null}, {"date": "1991-06-24", "close": 0.324753, "volume": null}, {"date": "1991-06-25", "close": 0.324753, "volume": null}, {"date": "1991-06-26", "close": 0.324753, "volume": null}, {"date": "1991-06-27", "close": 0.324753, "volume": null}, {"date": "1991-06-28", "close": 0.324753, "volume": null}, {"date": "1991-07-01", "close": 0.324753, "volume": null}, {"date": "1991-07-02", "close": 0.324753, "volume": null}, {"date": "1991-07-03", "close": 0.324753, "volume": null}, {"date": "1991-07-04", "close": 0.324753, "volume": null}, {"date": "1991-07-05", "close": 0.324753, "volume": null}, {"date": "1991-07-08", "close": 0.324753, "volume": null}, {"date": "1991-07-09", "close": 0.324753, "volume": null}, {"date": "1991-07-10", "close": 0.324753, "volume": null}, {"date": "1991-07-11", "close": 0.324753, "volume": null}, {"date": "1991-07-12", "close": 0.324753, "volume": null}, {"date": "1991-07-15", "close": 0.324753, "volume": null}, {"date": "1991-07-16", "close": 0.324753, "volume": null}, {"date": "1991-07-17", "close": 0.324753, "volume": null}, {"date": "1991-07-18", "close": 0.324753, "volume": null}, {"date": "1991-07-19", "close": 0.324753, "volume": null}, {"date": "1991-07-22", "close": 0.324753, "volume": null}, {"date": "1991-07-23", "close": 0.324753, "volume": null}, {"date": "1991-07-24", "close": 0.324753, "volume": null}, {"date": "1991-07-25", "close": 0.324753, "volume": 8129.0}, {"date": "1991-07-26", "close": 0.324753, "volume": null}, {"date": "1991-07-29", "close": 0.324753, "volume": 2032.0}, {"date": "1991-07-30", "close": 0.324753, "volume": null}, {"date": "1991-07-31", "close": 0.324753, "volume": null}, {"date": "1991-08-01", "close": 0.324753, "volume": null}, {"date": "1991-08-02", "close": 0.324753, "volume": null}, {"date": "1991-08-05", "close": 0.324753, "volume": null}, {"date": "1991-08-06", "close": 0.324753, "volume": null}, {"date": "1991-08-07", "close": 0.334594, "volume": 9145.0}, {"date": "1991-08-08", "close": 0.334594, "volume": null}, {"date": "1991-08-09", "close": 0.334594, "volume": null}, {"date": "1991-08-12", "close": 0.334594, "volume": null}, {"date": "1991-08-13", "close": 0.334594, "volume": null}, {"date": "1991-08-14", "close": 0.334594, "volume": null}, {"date": "1991-08-15", "close": 0.334594, "volume": null}, {"date": "1991-08-16", "close": 0.334594, "volume": null}, {"date": "1991-08-19", "close": 0.334594, "volume": null}, {"date": "1991-08-20", "close": 0.344435, "volume": 2032.0}, {"date": "1991-08-21", "close": 0.344435, "volume": null}, {"date": "1991-08-22", "close": 0.344435, "volume": null}, {"date": "1991-08-23", "close": 0.344435, "volume": null}, {"date": "1991-08-26", "close": 0.344435, "volume": null}, {"date": "1991-08-27", "close": 0.344435, "volume": null}, {"date": "1991-08-28", "close": 0.344435, "volume": null}, {"date": "1991-08-29", "close": 0.344435, "volume": null}, {"date": "1991-08-30", "close": 0.344435, "volume": null}, {"date": "1991-09-02", "close": 0.344435, "volume": null}, {"date": "1991-09-03", "close": 0.344435, "volume": null}, {"date": "1991-09-04", "close": 0.344435, "volume": null}, {"date": "1991-09-05", "close": 0.344435, "volume": null}, {"date": "1991-09-06", "close": 0.344435, "volume": null}, {"date": "1991-09-09", "close": 0.344435, "volume": null}, {"date": "1991-09-10", "close": 0.344435, "volume": null}, {"date": "1991-09-11", "close": 0.344435, "volume": null}, {"date": "1991-09-12", "close": 0.344435, "volume": null}, {"date": "1991-09-13", "close": 0.49205, "volume": 10162.0}, {"date": "1991-09-16", "close": 0.49205, "volume": null}, {"date": "1991-09-17", "close": 0.49205, "volume": null}, {"date": "1991-09-18", "close": 0.49205, "volume": null}, {"date": "1991-09-19", "close": 0.49205, "volume": 10162.0}, {"date": "1991-09-20", "close": 0.49205, "volume": null}, {"date": "1991-09-23", "close": 0.49205, "volume": null}, {"date": "1991-09-24", "close": 0.49205, "volume": 6097.0}, {"date": "1991-09-25", "close": 0.49205, "volume": null}, {"date": "1991-09-26", "close": 0.49205, "volume": null}, {"date": "1991-09-27", "close": 0.49205, "volume": null}, {"date": "1991-09-30", "close": 0.49205, "volume": null}, {"date": "1991-10-01", "close": 0.49205, "volume": null}, {"date": "1991-10-02", "close": 0.442845, "volume": 2032.0}, {"date": "1991-10-03", "close": 0.442845, "volume": null}, {"date": "1991-10-04", "close": 0.442845, "volume": null}, {"date": "1991-10-07", "close": 0.442845, "volume": null}, {"date": "1991-10-08", "close": 0.442845, "volume": null}, {"date": "1991-10-09", "close": 0.49205, "volume": 2032.0}, {"date": "1991-10-10", "close": 0.49205, "volume": null}, {"date": "1991-10-11", "close": 0.49205, "volume": 2032.0}, {"date": "1991-10-14", "close": 0.49205, "volume": null}, {"date": "1991-10-15", "close": 0.541255, "volume": 10162.0}, {"date": "1991-10-16", "close": 0.541255, "volume": 508.0}, {"date": "1991-10-17", "close": 0.541255, "volume": 2032.0}, {"date": "1991-10-18", "close": 0.541255, "volume": null}, {"date": "1991-10-21", "close": 0.541255, "volume": null}, {"date": "1991-10-22", "close": 0.541255, "volume": null}, {"date": "1991-10-23", "close": 0.541255, "volume": null}, {"date": "1991-10-24", "close": 0.541255, "volume": null}, {"date": "1991-10-25", "close": 0.541255, "volume": null}, {"date": "1991-10-28", "close": 0.541255, "volume": null}, {"date": "1991-10-29", "close": 0.541255, "volume": null}, {"date": "1991-10-30", "close": 0.541255, "volume": null}, {"date": "1991-10-31", "close": 0.541255, "volume": null}, {"date": "1991-11-01", "close": 0.541255, "volume": null}, {"date": "1991-11-04", "close": 0.541255, "volume": null}, {"date": "1991-11-05", "close": 0.541255, "volume": null}, {"date": "1991-11-06", "close": 0.541255, "volume": null}, {"date": "1991-11-07", "close": 0.541255, "volume": null}, {"date": "1991-11-08", "close": 0.541255, "volume": 95519.0}, {"date": "1991-11-11", "close": 0.541255, "volume": null}, {"date": "1991-11-12", "close": 0.541255, "volume": null}, {"date": "1991-11-13", "close": 0.639665, "volume": 55889.0}, {"date": "1991-11-14", "close": 0.639665, "volume": null}, {"date": "1991-11-15", "close": 0.639665, "volume": 2032.0}, {"date": "1991-11-18", "close": 0.610142, "volume": 1016.0}, {"date": "1991-11-19", "close": 0.610142, "volume": null}, {"date": "1991-11-20", "close": 0.610142, "volume": null}, {"date": "1991-11-21", "close": 0.619983, "volume": 1016.0}, {"date": "1991-11-22", "close": 0.619983, "volume": null}, {"date": "1991-11-25", "close": 0.610142, "volume": 5081.0}, {"date": "1991-11-26", "close": 0.610142, "volume": null}, {"date": "1991-11-27", "close": 0.610142, "volume": null}, {"date": "1991-11-28", "close": 0.610142, "volume": null}, {"date": "1991-11-29", "close": 0.610142, "volume": 1016.0}, {"date": "1991-12-02", "close": 0.610142, "volume": null}, {"date": "1991-12-03", "close": 0.610142, "volume": null}, {"date": "1991-12-04", "close": 0.610142, "volume": 4065.0}, {"date": "1991-12-05", "close": 0.610142, "volume": null}, {"date": "1991-12-06", "close": 0.610142, "volume": null}, {"date": "1991-12-09", "close": 0.610142, "volume": null}, {"date": "1991-12-10", "close": 0.610142, "volume": null}, {"date": "1991-12-11", "close": 0.610142, "volume": null}, {"date": "1991-12-12", "close": 0.610142, "volume": null}, {"date": "1991-12-13", "close": 0.610142, "volume": null}, {"date": "1991-12-16", "close": 0.610142, "volume": null}, {"date": "1991-12-17", "close": 0.610142, "volume": null}, {"date": "1991-12-18", "close": 0.610142, "volume": null}, {"date": "1991-12-19", "close": 0.610142, "volume": null}, {"date": "1991-12-20", "close": 0.610142, "volume": null}, {"date": "1991-12-23", "close": 0.610142, "volume": null}, {"date": "1991-12-24", "close": 0.610142, "volume": null}, {"date": "1991-12-25", "close": 0.610142, "volume": null}, {"date": "1991-12-26", "close": 0.610142, "volume": null}, {"date": "1991-12-27", "close": 0.610142, "volume": null}, {"date": "1991-12-30", "close": 0.610142, "volume": null}, {"date": "1991-12-31", "close": 0.610142, "volume": null}, {"date": "1992-01-01", "close": 0.610142, "volume": null}, {"date": "1992-01-02", "close": 0.610142, "volume": null}, {"date": "1992-01-03", "close": 0.610142, "volume": 4065.0}, {"date": "1992-01-06", "close": 0.610142, "volume": null}, {"date": "1992-01-07", "close": 0.610142, "volume": null}, {"date": "1992-01-08", "close": 0.610142, "volume": null}, {"date": "1992-01-09", "close": 0.610142, "volume": null}, {"date": "1992-01-10", "close": 0.541255, "volume": 2032.0}, {"date": "1992-01-13", "close": 0.541255, "volume": null}, {"date": "1992-01-14", "close": 0.541255, "volume": null}, {"date": "1992-01-15", "close": 0.59046, "volume": 1016.0}, {"date": "1992-01-16", "close": 0.59046, "volume": null}, {"date": "1992-01-17", "close": 0.59046, "volume": null}, {"date": "1992-01-20", "close": 0.59046, "volume": null}, {"date": "1992-01-21", "close": 0.610142, "volume": 2032.0}, {"date": "1992-01-22", "close": 0.610142, "volume": null}, {"date": "1992-01-23", "close": 0.610142, "volume": null}, {"date": "1992-01-24", "close": 0.610142, "volume": 8129.0}, {"date": "1992-01-27", "close": 0.610142, "volume": null}, {"date": "1992-01-28", "close": 0.610142, "volume": null}, {"date": "1992-01-29", "close": 0.610142, "volume": null}, {"date": "1992-01-30", "close": 0.610142, "volume": null}, {"date": "1992-01-31", "close": 0.610142, "volume": null}, {"date": "1992-02-03", "close": 0.610142, "volume": null}, {"date": "1992-02-04", "close": 0.610142, "volume": null}, {"date": "1992-02-05", "close": 0.610142, "volume": null}, {"date": "1992-02-06", "close": 0.610142, "volume": null}, {"date": "1992-02-07", "close": 0.610142, "volume": 20323.0}, {"date": "1992-02-10", "close": 0.610142, "volume": null}, {"date": "1992-02-11", "close": 0.610142, "volume": null}, {"date": "1992-02-12", "close": 0.59046, "volume": 15242.0}, {"date": "1992-02-13", "close": 0.610142, "volume": 9145.0}, {"date": "1992-02-14", "close": 0.610142, "volume": null}, {"date": "1992-02-17", "close": 0.610142, "volume": null}, {"date": "1992-02-18", "close": 0.610142, "volume": null}, {"date": "1992-02-19", "close": 0.610142, "volume": null}, {"date": "1992-02-20", "close": 0.610142, "volume": null}, {"date": "1992-02-21", "close": 0.610142, "volume": null}, {"date": "1992-02-24", "close": 0.659347, "volume": 5081.0}, {"date": "1992-02-25", "close": 0.659347, "volume": null}, {"date": "1992-02-26", "close": 0.659347, "volume": null}, {"date": "1992-02-27", "close": 0.659347, "volume": null}, {"date": "1992-02-28", "close": 0.68887, "volume": 29977.0}, {"date": "1992-03-02", "close": 0.68887, "volume": null}, {"date": "1992-03-03", "close": 0.68887, "volume": null}, {"date": "1992-03-04", "close": 0.78728, "volume": 5081.0}, {"date": "1992-03-05", "close": 0.78728, "volume": null}, {"date": "1992-03-06", "close": 0.78728, "volume": null}, {"date": "1992-03-09", "close": 0.78728, "volume": null}, {"date": "1992-03-10", "close": 0.78728, "volume": null}, {"date": "1992-03-11", "close": 0.68887, "volume": 3048.0}, {"date": "1992-03-12", "close": 0.68887, "volume": null}, {"date": "1992-03-13", "close": 0.68887, "volume": null}, {"date": "1992-03-16", "close": 0.68887, "volume": null}, {"date": "1992-03-17", "close": 0.68887, "volume": null}, {"date": "1992-03-18", "close": 0.68887, "volume": null}, {"date": "1992-03-19", "close": 0.68887, "volume": null}, {"date": "1992-03-20", "close": 0.68887, "volume": null}, {"date": "1992-03-23", "close": 0.68887, "volume": 3048.0}, {"date": "1992-03-24", "close": 0.68887, "volume": null}, {"date": "1992-03-25", "close": 0.68887, "volume": null}, {"date": "1992-03-26", "close": 0.68887, "volume": null}, {"date": "1992-03-27", "close": 0.68887, "volume": null}, {"date": "1992-03-30", "close": 0.68887, "volume": null}, {"date": "1992-03-31", "close": 0.68887, "volume": null}, {"date": "1992-04-01", "close": 0.68887, "volume": null}, {"date": "1992-04-02", "close": 0.68887, "volume": null}, {"date": "1992-04-03", "close": 0.68887, "volume": null}, {"date": "1992-04-06", "close": 0.68887, "volume": null}, {"date": "1992-04-07", "close": 0.698711, "volume": 8129.0}, {"date": "1992-04-08", "close": 0.68887, "volume": 1524.0}, {"date": "1992-04-09", "close": 0.68887, "volume": null}, {"date": "1992-04-10", "close": 0.68887, "volume": 3048.0}, {"date": "1992-04-13", "close": 0.68887, "volume": 4065.0}, {"date": "1992-04-14", "close": 0.68887, "volume": null}, {"date": "1992-04-15", "close": 0.68887, "volume": null}, {"date": "1992-04-16", "close": 0.68887, "volume": null}, {"date": "1992-04-17", "close": 0.68887, "volume": null}, {"date": "1992-04-20", "close": 0.68887, "volume": null}, {"date": "1992-04-21", "close": 0.68887, "volume": 10162.0}, {"date": "1992-04-22", "close": 0.68887, "volume": null}, {"date": "1992-04-23", "close": 0.68887, "volume": 7113.0}, {"date": "1992-04-24", "close": 0.68887, "volume": null}, {"date": "1992-04-27", "close": 0.68887, "volume": null}, {"date": "1992-04-28", "close": 0.68887, "volume": null}, {"date": "1992-04-29", "close": 0.68887, "volume": 1016.0}, {"date": "1992-04-30", "close": 0.679029, "volume": 10162.0}, {"date": "1992-05-01", "close": 0.679029, "volume": null}, {"date": "1992-05-04", "close": 0.68887, "volume": 4065.0}, {"date": "1992-05-05", "close": 0.68887, "volume": null}, {"date": "1992-05-06", "close": 0.68887, "volume": null}, {"date": "1992-05-07", "close": 0.78728, "volume": 5081.0}, {"date": "1992-05-08", "close": 0.78728, "volume": null}, {"date": "1992-05-11", "close": 0.78728, "volume": 4065.0}, {"date": "1992-05-12", "close": 0.78728, "volume": null}, {"date": "1992-05-13", "close": 0.78728, "volume": null}, {"date": "1992-05-14", "close": 0.78728, "volume": 2032.0}, {"date": "1992-05-15", "close": 0.78728, "volume": null}, {"date": "1992-05-18", "close": 0.78728, "volume": null}, {"date": "1992-05-19", "close": 0.78728, "volume": null}, {"date": "1992-05-20", "close": 0.78728, "volume": null}, {"date": "1992-05-21", "close": 0.88569, "volume": 5081.0}, {"date": "1992-05-22", "close": 0.88569, "volume": null}, {"date": "1992-05-25", "close": 0.88569, "volume": null}, {"date": "1992-05-26", "close": 0.88569, "volume": null}, {"date": "1992-05-27", "close": 0.88569, "volume": null}, {"date": "1992-05-28", "close": 0.88569, "volume": null}, {"date": "1992-05-29", "close": 0.88569, "volume": null}, {"date": "1992-06-01", "close": 0.88569, "volume": null}, {"date": "1992-06-02", "close": 0.88569, "volume": null}, {"date": "1992-06-03", "close": 0.88569, "volume": null}, {"date": "1992-06-04", "close": 0.88569, "volume": null}, {"date": "1992-06-05", "close": 0.88569, "volume": null}, {"date": "1992-06-08", "close": 0.88569, "volume": null}, {"date": "1992-06-09", "close": 0.88569, "volume": null}, {"date": "1992-06-10", "close": 0.88569, "volume": 2032.0}, {"date": "1992-06-11", "close": 0.88569, "volume": null}, {"date": "1992-06-12", "close": 0.9841, "volume": 29469.0}, {"date": "1992-06-15", "close": 0.9841, "volume": null}, {"date": "1992-06-16", "close": 0.9841, "volume": 4065.0}, {"date": "1992-06-17", "close": 0.9841, "volume": null}, {"date": "1992-06-18", "close": 0.9841, "volume": null}, {"date": "1992-06-19", "close": 0.9841, "volume": null}, {"date": "1992-06-22", "close": 0.9841, "volume": null}, {"date": "1992-06-23", "close": 0.954577, "volume": 4065.0}, {"date": "1992-06-24", "close": 0.954577, "volume": null}, {"date": "1992-06-25", "close": 0.954577, "volume": null}, {"date": "1992-06-26", "close": 0.954577, "volume": null}, {"date": "1992-06-29", "close": 0.954577, "volume": null}, {"date": "1992-06-30", "close": 0.954577, "volume": null}, {"date": "1992-07-01", "close": 0.964418, "volume": 2032.0}, {"date": "1992-07-02", "close": 0.964418, "volume": null}, {"date": "1992-07-03", "close": 0.964418, "volume": null}, {"date": "1992-07-06", "close": 0.964418, "volume": null}, {"date": "1992-07-07", "close": 0.964418, "volume": null}, {"date": "1992-07-08", "close": 0.964418, "volume": null}, {"date": "1992-07-09", "close": 0.964418, "volume": 20323.0}, {"date": "1992-07-10", "close": 0.964418, "volume": null}, {"date": "1992-07-13", "close": 0.964418, "volume": null}, {"date": "1992-07-14", "close": 0.964418, "volume": null}, {"date": "1992-07-15", "close": 0.964418, "volume": null}, {"date": "1992-07-16", "close": 0.964418, "volume": null}, {"date": "1992-07-17", "close": 0.964418, "volume": null}, {"date": "1992-07-20", "close": 0.964418, "volume": null}, {"date": "1992-07-21", "close": 0.964418, "volume": 2032.0}, {"date": "1992-07-22", "close": 0.964418, "volume": null}, {"date": "1992-07-23", "close": 0.964418, "volume": null}, {"date": "1992-07-24", "close": 0.964418, "volume": 7621.0}, {"date": "1992-07-27", "close": 0.964418, "volume": null}, {"date": "1992-07-28", "close": 0.964418, "volume": null}, {"date": "1992-07-29", "close": 0.964418, "volume": null}, {"date": "1992-07-30", "close": 0.964418, "volume": null}, {"date": "1992-07-31", "close": 0.964418, "volume": null}, {"date": "1992-08-03", "close": 0.964418, "volume": null}, {"date": "1992-08-04", "close": 0.964418, "volume": null}, {"date": "1992-08-05", "close": 0.964418, "volume": 13210.0}, {"date": "1992-08-06", "close": 0.934895, "volume": 5081.0}, {"date": "1992-08-07", "close": 0.934895, "volume": 5081.0}, {"date": "1992-08-10", "close": 0.934895, "volume": null}, {"date": "1992-08-11", "close": 0.934895, "volume": null}, {"date": "1992-08-12", "close": 0.934895, "volume": 1016.0}, {"date": "1992-08-13", "close": 0.934895, "volume": null}, {"date": "1992-08-14", "close": 0.934895, "volume": null}, {"date": "1992-08-17", "close": 0.934895, "volume": null}, {"date": "1992-08-18", "close": 0.934895, "volume": null}, {"date": "1992-08-19", "close": 0.934895, "volume": null}, {"date": "1992-08-20", "close": 0.934895, "volume": null}, {"date": "1992-08-21", "close": 0.9841, "volume": 11178.0}, {"date": "1992-08-24", "close": 0.9841, "volume": null}, {"date": "1992-08-25", "close": 0.9841, "volume": null}, {"date": "1992-08-26", "close": 0.9841, "volume": 3048.0}, {"date": "1992-08-27", "close": 0.9841, "volume": 6097.0}, {"date": "1992-08-28", "close": 0.9841, "volume": null}, {"date": "1992-08-31", "close": 0.9841, "volume": null}, {"date": "1992-09-01", "close": 0.9841, "volume": null}, {"date": "1992-09-02", "close": 0.9841, "volume": null}, {"date": "1992-09-03", "close": 0.9841, "volume": null}, {"date": "1992-09-04", "close": 0.9841, "volume": null}, {"date": "1992-09-07", "close": 0.9841, "volume": 8129.0}, {"date": "1992-09-08", "close": 0.9841, "volume": null}, {"date": "1992-09-09", "close": 0.9841, "volume": null}, {"date": "1992-09-10", "close": 0.9841, "volume": 3048.0}, {"date": "1992-09-11", "close": 0.9841, "volume": 20323.0}, {"date": "1992-09-14", "close": 0.9841, "volume": null}, {"date": "1992-09-15", "close": 0.9841, "volume": null}, {"date": "1992-09-16", "close": 0.9841, "volume": null}, {"date": "1992-09-17", "close": 0.934895, "volume": 5081.0}, {"date": "1992-09-18", "close": 0.934895, "volume": 10162.0}, {"date": "1992-09-21", "close": 0.934895, "volume": null}, {"date": "1992-09-22", "close": 0.934895, "volume": null}, {"date": "1992-09-23", "close": 0.905372, "volume": 10162.0}, {"date": "1992-09-24", "close": 0.905372, "volume": null}, {"date": "1992-09-25", "close": 0.905372, "volume": null}, {"date": "1992-09-28", "close": 0.905372, "volume": null}, {"date": "1992-09-29", "close": 0.905372, "volume": null}, {"date": "1992-09-30", "close": 0.905372, "volume": 2032.0}, {"date": "1992-10-01", "close": 0.905372, "volume": null}, {"date": "1992-10-02", "close": 0.905372, "volume": 5081.0}, {"date": "1992-10-05", "close": 0.905372, "volume": null}, {"date": "1992-10-06", "close": 0.905372, "volume": null}, {"date": "1992-10-07", "close": 0.905372, "volume": null}, {"date": "1992-10-08", "close": 0.905372, "volume": null}, {"date": "1992-10-09", "close": 0.905372, "volume": null}, {"date": "1992-10-12", "close": 0.905372, "volume": null}, {"date": "1992-10-13", "close": 0.905372, "volume": null}, {"date": "1992-10-14", "close": 0.905372, "volume": null}, {"date": "1992-10-15", "close": 0.905372, "volume": null}, {"date": "1992-10-16", "close": 0.905372, "volume": null}, {"date": "1992-10-19", "close": 0.934895, "volume": 5081.0}, {"date": "1992-10-20", "close": 0.934895, "volume": null}, {"date": "1992-10-21", "close": 0.934895, "volume": null}, {"date": "1992-10-22", "close": 0.934895, "volume": 5081.0}, {"date": "1992-10-23", "close": 0.895531, "volume": 4573.0}, {"date": "1992-10-26", "close": 0.895531, "volume": null}, {"date": "1992-10-27", "close": 0.895531, "volume": null}, {"date": "1992-10-28", "close": 0.934895, "volume": 13718.0}, {"date": "1992-10-29", "close": 0.934895, "volume": null}, {"date": "1992-10-30", "close": 0.934895, "volume": null}, {"date": "1992-11-02", "close": 0.934895, "volume": 508.0}, {"date": "1992-11-03", "close": 0.934895, "volume": null}, {"date": "1992-11-04", "close": 0.934895, "volume": null}, {"date": "1992-11-05", "close": 0.934895, "volume": null}, {"date": "1992-11-06", "close": 0.964418, "volume": 2032.0}, {"date": "1992-11-09", "close": 0.964418, "volume": null}, {"date": "1992-11-10", "close": 0.964418, "volume": null}, {"date": "1992-11-11", "close": 0.964418, "volume": null}, {"date": "1992-11-12", "close": 0.964418, "volume": null}, {"date": "1992-11-13", "close": 0.964418, "volume": null}, {"date": "1992-11-16", "close": 0.964418, "volume": null}, {"date": "1992-11-17", "close": 0.974259, "volume": 2032.0}, {"date": "1992-11-18", "close": 0.974259, "volume": null}, {"date": "1992-11-19", "close": 0.993941, "volume": 10162.0}, {"date": "1992-11-20", "close": 0.993941, "volume": null}, {"date": "1992-11-23", "close": 0.993941, "volume": null}, {"date": "1992-11-24", "close": 0.993941, "volume": null}, {"date": "1992-11-25", "close": 0.993941, "volume": 5081.0}, {"date": "1992-11-26", "close": 0.993941, "volume": null}, {"date": "1992-11-27", "close": 0.993941, "volume": null}, {"date": "1992-11-30", "close": 0.993941, "volume": null}, {"date": "1992-12-01", "close": 0.993941, "volume": null}, {"date": "1992-12-02", "close": 0.993941, "volume": null}, {"date": "1992-12-03", "close": 0.993941, "volume": null}, {"date": "1992-12-04", "close": 0.993941, "volume": null}, {"date": "1992-12-07", "close": 0.993941, "volume": null}, {"date": "1992-12-08", "close": 0.993941, "volume": null}, {"date": "1992-12-09", "close": 0.993941, "volume": null}, {"date": "1992-12-10", "close": 0.993941, "volume": null}, {"date": "1992-12-11", "close": 0.993941, "volume": null}, {"date": "1992-12-14", "close": 1.033305, "volume": 4065.0}, {"date": "1992-12-15", "close": 1.033305, "volume": null}, {"date": "1992-12-16", "close": 1.033305, "volume": null}, {"date": "1992-12-17", "close": 1.052987, "volume": 20323.0}, {"date": "1992-12-18", "close": 1.052987, "volume": null}, {"date": "1992-12-21", "close": 1.033305, "volume": 3048.0}, {"date": "1992-12-22", "close": 1.033305, "volume": null}, {"date": "1992-12-23", "close": 1.023464, "volume": 5081.0}, {"date": "1992-12-24", "close": 1.023464, "volume": null}, {"date": "1992-12-25", "close": 1.023464, "volume": null}, {"date": "1992-12-28", "close": 1.023464, "volume": null}, {"date": "1992-12-29", "close": 1.023464, "volume": null}, {"date": "1992-12-30", "close": 1.023464, "volume": null}, {"date": "1992-12-31", "close": 1.023464, "volume": null}, {"date": "1993-01-01", "close": 1.023464, "volume": null}, {"date": "1993-01-04", "close": 0.9841, "volume": 10162.0}, {"date": "1993-01-05", "close": 0.9841, "volume": 10162.0}, {"date": "1993-01-06", "close": 0.9841, "volume": null}, {"date": "1993-01-07", "close": 0.9841, "volume": 10162.0}, {"date": "1993-01-08", "close": 0.9841, "volume": null}, {"date": "1993-01-11", "close": 0.9841, "volume": null}, {"date": "1993-01-12", "close": 1.033305, "volume": 5081.0}, {"date": "1993-01-13", "close": 1.08251, "volume": 4065.0}, {"date": "1993-01-14", "close": 1.033305, "volume": 4065.0}, {"date": "1993-01-15", "close": 1.08251, "volume": 2032.0}, {"date": "1993-01-18", "close": 1.08251, "volume": 9145.0}, {"date": "1993-01-19", "close": 1.08251, "volume": null}, {"date": "1993-01-20", "close": 1.08251, "volume": null}, {"date": "1993-01-21", "close": 1.08251, "volume": null}, {"date": "1993-01-22", "close": 1.08251, "volume": 112793.0}, {"date": "1993-01-25", "close": 1.08251, "volume": null}, {"date": "1993-01-26", "close": 1.08251, "volume": null}, {"date": "1993-01-27", "close": 1.131715, "volume": 2032.0}, {"date": "1993-01-28", "close": 1.131715, "volume": null}, {"date": "1993-01-29", "close": 1.131715, "volume": null}, {"date": "1993-02-01", "close": 1.131715, "volume": null}, {"date": "1993-02-02", "close": 1.112033, "volume": 1016.0}, {"date": "1993-02-03", "close": 1.112033, "volume": null}, {"date": "1993-02-04", "close": 1.112033, "volume": null}, {"date": "1993-02-05", "close": 1.112033, "volume": null}, {"date": "1993-02-08", "close": 1.112033, "volume": null}, {"date": "1993-02-09", "close": 1.112033, "volume": null}, {"date": "1993-02-10", "close": 1.112033, "volume": null}, {"date": "1993-02-11", "close": 1.112033, "volume": null}, {"date": "1993-02-12", "close": 1.112033, "volume": null}, {"date": "1993-02-15", "close": 1.112033, "volume": null}, {"date": "1993-02-16", "close": 1.112033, "volume": null}, {"date": "1993-02-17", "close": 1.112033, "volume": 4065.0}, {"date": "1993-02-18", "close": 1.112033, "volume": null}, {"date": "1993-02-19", "close": 1.112033, "volume": null}, {"date": "1993-02-22", "close": 1.112033, "volume": null}, {"date": "1993-02-23", "close": 1.112033, "volume": null}, {"date": "1993-02-24", "close": 1.112033, "volume": null}, {"date": "1993-02-25", "close": 1.112033, "volume": null}, {"date": "1993-02-26", "close": 1.112033, "volume": null}, {"date": "1993-03-01", "close": 1.112033, "volume": null}, {"date": "1993-03-02", "close": 1.112033, "volume": null}, {"date": "1993-03-03", "close": 1.112033, "volume": null}, {"date": "1993-03-04", "close": 1.112033, "volume": null}, {"date": "1993-03-05", "close": 1.112033, "volume": null}, {"date": "1993-03-08", "close": 1.102192, "volume": 10162.0}, {"date": "1993-03-09", "close": 1.102192, "volume": null}, {"date": "1993-03-10", "close": 1.102192, "volume": null}, {"date": "1993-03-11", "close": 1.08251, "volume": 7113.0}, {"date": "1993-03-12", "close": 1.08251, "volume": null}, {"date": "1993-03-15", "close": 1.08251, "volume": null}, {"date": "1993-03-16", "close": 1.08251, "volume": null}, {"date": "1993-03-17", "close": 1.08251, "volume": null}, {"date": "1993-03-18", "close": 1.08251, "volume": null}, {"date": "1993-03-19", "close": 1.08251, "volume": null}, {"date": "1993-03-22", "close": 1.043146, "volume": 3048.0}, {"date": "1993-03-23", "close": 1.043146, "volume": 2032.0}, {"date": "1993-03-24", "close": 1.043146, "volume": 2032.0}, {"date": "1993-03-25", "close": 1.043146, "volume": null}, {"date": "1993-03-26", "close": 1.043146, "volume": null}, {"date": "1993-03-29", "close": 1.043146, "volume": null}, {"date": "1993-03-30", "close": 1.092351, "volume": 10162.0}, {"date": "1993-03-31", "close": 1.092351, "volume": null}, {"date": "1993-04-01", "close": 1.102192, "volume": 20323.0}, {"date": "1993-04-02", "close": 1.131715, "volume": 3048.0}, {"date": "1993-04-05", "close": 1.131715, "volume": null}, {"date": "1993-04-06", "close": 1.131715, "volume": null}, {"date": "1993-04-07", "close": 1.131715, "volume": null}, {"date": "1993-04-08", "close": 1.131715, "volume": 5081.0}, {"date": "1993-04-09", "close": 1.131715, "volume": null}, {"date": "1993-04-12", "close": 1.131715, "volume": null}, {"date": "1993-04-13", "close": 1.131715, "volume": null}, {"date": "1993-04-14", "close": 1.131715, "volume": null}, {"date": "1993-04-15", "close": 1.131715, "volume": null}, {"date": "1993-04-16", "close": 1.092351, "volume": 10162.0}, {"date": "1993-04-19", "close": 1.131715, "volume": 6097.0}, {"date": "1993-04-20", "close": 1.131715, "volume": null}, {"date": "1993-04-21", "close": 1.131715, "volume": 4065.0}, {"date": "1993-04-22", "close": 1.131715, "volume": 3048.0}, {"date": "1993-04-23", "close": 1.131715, "volume": 20323.0}, {"date": "1993-04-26", "close": 1.131715, "volume": null}, {"date": "1993-04-27", "close": 1.131715, "volume": null}, {"date": "1993-04-28", "close": 1.131715, "volume": null}, {"date": "1993-04-29", "close": 1.131715, "volume": null}, {"date": "1993-04-30", "close": 1.131715, "volume": null}, {"date": "1993-05-03", "close": 1.131715, "volume": null}, {"date": "1993-05-04", "close": 1.131715, "volume": 4065.0}, {"date": "1993-05-05", "close": 1.131715, "volume": null}, {"date": "1993-05-06", "close": 1.131715, "volume": null}, {"date": "1993-05-07", "close": 1.131715, "volume": null}, {"date": "1993-05-10", "close": 1.131715, "volume": null}, {"date": "1993-05-11", "close": 1.131715, "volume": null}, {"date": "1993-05-12", "close": 1.131715, "volume": 122955.0}, {"date": "1993-05-13", "close": 1.131715, "volume": null}, {"date": "1993-05-14", "close": 1.131715, "volume": 3048.0}, {"date": "1993-05-17", "close": 1.131715, "volume": 4065.0}, {"date": "1993-05-18", "close": 1.131715, "volume": null}, {"date": "1993-05-19", "close": 1.131715, "volume": null}, {"date": "1993-05-20", "close": 1.131715, "volume": null}, {"date": "1993-05-21", "close": 1.131715, "volume": null}, {"date": "1993-05-24", "close": 1.131715, "volume": null}, {"date": "1993-05-25", "close": 1.131715, "volume": 35565.0}, {"date": "1993-05-26", "close": 1.131715, "volume": null}, {"date": "1993-05-27", "close": 1.131715, "volume": null}, {"date": "1993-05-28", "close": 1.131715, "volume": null}, {"date": "1993-05-31", "close": 1.131715, "volume": null}, {"date": "1993-06-01", "close": 1.131715, "volume": null}, {"date": "1993-06-02", "close": 1.131715, "volume": null}, {"date": "1993-06-03", "close": 1.131715, "volume": null}, {"date": "1993-06-04", "close": 1.131715, "volume": 6097.0}, {"date": "1993-06-07", "close": 1.131715, "volume": null}, {"date": "1993-06-08", "close": 1.131715, "volume": null}, {"date": "1993-06-09", "close": 1.131715, "volume": null}, {"date": "1993-06-10", "close": 1.131715, "volume": null}, {"date": "1993-06-11", "close": 1.131715, "volume": null}, {"date": "1993-06-14", "close": 1.131715, "volume": null}, {"date": "1993-06-15", "close": 1.131715, "volume": null}, {"date": "1993-06-16", "close": 1.131715, "volume": null}, {"date": "1993-06-17", "close": 1.131715, "volume": 2032.0}, {"date": "1993-06-18", "close": 1.131715, "volume": null}, {"date": "1993-06-21", "close": 1.131715, "volume": null}, {"date": "1993-06-22", "close": 1.131715, "volume": null}, {"date": "1993-06-23", "close": 1.131715, "volume": 9145.0}, {"date": "1993-06-24", "close": 1.131715, "volume": null}, {"date": "1993-06-25", "close": 1.131715, "volume": null}, {"date": "1993-06-28", "close": 1.08251, "volume": 5589.0}, {"date": "1993-06-29", "close": 1.08251, "volume": 5081.0}, {"date": "1993-06-30", "close": 1.08251, "volume": null}, {"date": "1993-07-01", "close": 1.08251, "volume": null}, {"date": "1993-07-02", "close": 1.033305, "volume": 19205.0}, {"date": "1993-07-05", "close": 1.033305, "volume": null}, {"date": "1993-07-06", "close": 1.033305, "volume": null}, {"date": "1993-07-07", "close": 1.033305, "volume": 11178.0}, {"date": "1993-07-08", "close": 1.033305, "volume": null}, {"date": "1993-07-09", "close": 1.033305, "volume": null}, {"date": "1993-07-12", "close": 1.033305, "volume": null}, {"date": "1993-07-13", "close": 1.023464, "volume": 10162.0}, {"date": "1993-07-14", "close": 1.023464, "volume": 5589.0}, {"date": "1993-07-15", "close": 1.023464, "volume": null}, {"date": "1993-07-16", "close": 1.023464, "volume": 10162.0}, {"date": "1993-07-19", "close": 1.023464, "volume": null}, {"date": "1993-07-20", "close": 1.023464, "volume": null}, {"date": "1993-07-21", "close": 1.023464, "volume": null}, {"date": "1993-07-22", "close": 1.023464, "volume": null}, {"date": "1993-07-23", "close": 1.023464, "volume": null}, {"date": "1993-07-26", "close": 1.023464, "volume": null}, {"date": "1993-07-27", "close": 1.033305, "volume": 5081.0}, {"date": "1993-07-28", "close": 1.033305, "volume": 6097.0}, {"date": "1993-07-29", "close": 1.033305, "volume": null}, {"date": "1993-07-30", "close": 1.033305, "volume": 2032.0}, {"date": "1993-08-02", "close": 1.023464, "volume": 10162.0}, {"date": "1993-08-03", "close": 1.023464, "volume": null}, {"date": "1993-08-04", "close": 1.023464, "volume": null}, {"date": "1993-08-05", "close": 1.023464, "volume": null}, {"date": "1993-08-06", "close": 1.003782, "volume": 2032.0}, {"date": "1993-08-09", "close": 1.003782, "volume": 3048.0}, {"date": "1993-08-10", "close": 1.033305, "volume": 4065.0}, {"date": "1993-08-11", "close": 1.033305, "volume": null}, {"date": "1993-08-12", "close": 1.033305, "volume": null}, {"date": "1993-08-13", "close": 1.033305, "volume": 10162.0}, {"date": "1993-08-16", "close": 1.033305, "volume": 12194.0}, {"date": "1993-08-17", "close": 1.033305, "volume": null}, {"date": "1993-08-18", "close": 1.033305, "volume": null}, {"date": "1993-08-19", "close": 1.033305, "volume": null}, {"date": "1993-08-20", "close": 1.033305, "volume": null}, {"date": "1993-08-23", "close": 1.033305, "volume": null}, {"date": "1993-08-24", "close": 1.033305, "volume": 2032.0}, {"date": "1993-08-25", "close": 1.08251, "volume": 7621.0}, {"date": "1993-08-26", "close": 1.08251, "volume": null}, {"date": "1993-08-27", "close": 1.043146, "volume": 10162.0}, {"date": "1993-08-30", "close": 1.043146, "volume": null}, {"date": "1993-08-31", "close": 1.043146, "volume": null}, {"date": "1993-09-01", "close": 1.043146, "volume": null}, {"date": "1993-09-02", "close": 1.043146, "volume": null}, {"date": "1993-09-03", "close": 1.043146, "volume": null}, {"date": "1993-09-06", "close": 1.043146, "volume": null}, {"date": "1993-09-07", "close": 1.043146, "volume": null}, {"date": "1993-09-08", "close": 1.043146, "volume": 1016.0}, {"date": "1993-09-09", "close": 1.043146, "volume": 7621.0}, {"date": "1993-09-10", "close": 1.043146, "volume": null}, {"date": "1993-09-13", "close": 1.043146, "volume": null}, {"date": "1993-09-14", "close": 1.043146, "volume": null}, {"date": "1993-09-15", "close": 1.043146, "volume": null}, {"date": "1993-09-16", "close": 1.043146, "volume": null}, {"date": "1993-09-17", "close": 1.043146, "volume": 5081.0}, {"date": "1993-09-20", "close": 1.043146, "volume": 4065.0}, {"date": "1993-09-21", "close": 1.043146, "volume": null}, {"date": "1993-09-22", "close": 1.043146, "volume": null}, {"date": "1993-09-23", "close": 1.043146, "volume": null}, {"date": "1993-09-24", "close": 1.043146, "volume": null}, {"date": "1993-09-27", "close": 1.043146, "volume": null}, {"date": "1993-09-28", "close": 1.043146, "volume": null}, {"date": "1993-09-29", "close": 1.043146, "volume": null}, {"date": "1993-09-30", "close": 1.043146, "volume": null}, {"date": "1993-10-01", "close": 1.043146, "volume": null}, {"date": "1993-10-04", "close": 1.043146, "volume": null}, {"date": "1993-10-05", "close": 1.043146, "volume": null}, {"date": "1993-10-06", "close": 1.043146, "volume": null}, {"date": "1993-10-07", "close": 1.033305, "volume": 1016.0}, {"date": "1993-10-08", "close": 1.033305, "volume": null}, {"date": "1993-10-11", "close": 1.033305, "volume": null}, {"date": "1993-10-12", "close": 1.033305, "volume": null}, {"date": "1993-10-13", "close": 1.013623, "volume": 8129.0}, {"date": "1993-10-14", "close": 1.013623, "volume": null}, {"date": "1993-10-15", "close": 1.013623, "volume": null}, {"date": "1993-10-18", "close": 1.013623, "volume": null}, {"date": "1993-10-19", "close": 1.013623, "volume": 11178.0}, {"date": "1993-10-20", "close": 1.013623, "volume": null}, {"date": "1993-10-21", "close": 1.013623, "volume": null}, {"date": "1993-10-22", "close": 1.013623, "volume": null}, {"date": "1993-10-25", "close": 1.013623, "volume": null}, {"date": "1993-10-26", "close": 1.013623, "volume": null}, {"date": "1993-10-27", "close": 1.003782, "volume": 2032.0}, {"date": "1993-10-28", "close": 1.003782, "volume": null}, {"date": "1993-10-29", "close": 1.003782, "volume": null}, {"date": "1993-11-01", "close": 1.003782, "volume": 1016.0}, {"date": "1993-11-02", "close": 1.003782, "volume": 10670.0}, {"date": "1993-11-03", "close": 1.003782, "volume": null}, {"date": "1993-11-04", "close": 1.08251, "volume": 50706.0}, {"date": "1993-11-05", "close": 1.08251, "volume": null}, {"date": "1993-11-08", "close": 1.08251, "volume": null}, {"date": "1993-11-09", "close": 1.08251, "volume": null}, {"date": "1993-11-10", "close": 1.043146, "volume": 5081.0}, {"date": "1993-11-11", "close": 1.043146, "volume": null}, {"date": "1993-11-12", "close": 1.08251, "volume": 4065.0}, {"date": "1993-11-15", "close": 1.043146, "volume": 10162.0}, {"date": "1993-11-16", "close": 1.043146, "volume": null}, {"date": "1993-11-17", "close": 1.043146, "volume": 1016.0}, {"date": "1993-11-18", "close": 1.043146, "volume": null}, {"date": "1993-11-19", "close": 1.08251, "volume": 2032.0}, {"date": "1993-11-22", "close": 1.043146, "volume": 20323.0}, {"date": "1993-11-23", "close": 1.043146, "volume": null}, {"date": "1993-11-24", "close": 1.043146, "volume": null}, {"date": "1993-11-25", "close": 1.043146, "volume": null}, {"date": "1993-11-26", "close": 1.043146, "volume": null}, {"date": "1993-11-29", "close": 1.043146, "volume": null}, {"date": "1993-11-30", "close": 1.043146, "volume": null}, {"date": "1993-12-01", "close": 1.043146, "volume": null}, {"date": "1993-12-02", "close": 1.043146, "volume": null}, {"date": "1993-12-03", "close": 1.043146, "volume": null}, {"date": "1993-12-06", "close": 1.043146, "volume": null}, {"date": "1993-12-07", "close": 1.043146, "volume": null}, {"date": "1993-12-08", "close": 1.043146, "volume": null}, {"date": "1993-12-09", "close": 1.043146, "volume": null}, {"date": "1993-12-10", "close": 1.043146, "volume": null}, {"date": "1993-12-13", "close": 1.052987, "volume": 813.0}, {"date": "1993-12-14", "close": 1.052987, "volume": 5284.0}, {"date": "1993-12-15", "close": 1.052987, "volume": 7113.0}, {"date": "1993-12-16", "close": 1.052987, "volume": null}, {"date": "1993-12-17", "close": 1.052987, "volume": null}, {"date": "1993-12-20", "close": 1.052987, "volume": null}, {"date": "1993-12-21", "close": 1.052987, "volume": null}, {"date": "1993-12-22", "close": 1.023464, "volume": 10670.0}, {"date": "1993-12-23", "close": 1.023464, "volume": null}, {"date": "1993-12-24", "close": 1.023464, "volume": null}, {"date": "1993-12-27", "close": 1.023464, "volume": null}, {"date": "1993-12-28", "close": 1.023464, "volume": null}, {"date": "1993-12-29", "close": 1.023464, "volume": null}, {"date": "1993-12-30", "close": 1.023464, "volume": null}, {"date": "1993-12-31", "close": 1.023464, "volume": null}, {"date": "1994-01-03", "close": 1.023464, "volume": null}, {"date": "1994-01-04", "close": 1.023464, "volume": null}, {"date": "1994-01-05", "close": 1.08251, "volume": 5081.0}, {"date": "1994-01-06", "close": 1.08251, "volume": null}, {"date": "1994-01-07", "close": 1.08251, "volume": 2032.0}, {"date": "1994-01-10", "close": 1.08251, "volume": null}, {"date": "1994-01-11", "close": 1.033305, "volume": 3048.0}, {"date": "1994-01-12", "close": 1.033305, "volume": null}, {"date": "1994-01-13", "close": 1.033305, "volume": 2744.0}, {"date": "1994-01-14", "close": 1.033305, "volume": null}, {"date": "1994-01-17", "close": 1.033305, "volume": null}, {"date": "1994-01-18", "close": 1.033305, "volume": null}, {"date": "1994-01-19", "close": 1.033305, "volume": null}, {"date": "1994-01-20", "close": 1.033305, "volume": null}, {"date": "1994-01-21", "close": 1.033305, "volume": null}, {"date": "1994-01-24", "close": 1.033305, "volume": null}, {"date": "1994-01-25", "close": 1.033305, "volume": null}, {"date": "1994-01-26", "close": 1.033305, "volume": null}, {"date": "1994-01-27", "close": 1.033305, "volume": 25404.0}, {"date": "1994-01-28", "close": 1.033305, "volume": null}, {"date": "1994-01-31", "close": 1.043146, "volume": 21339.0}, {"date": "1994-02-01", "close": 1.033305, "volume": 10162.0}, {"date": "1994-02-02", "close": 1.033305, "volume": null}, {"date": "1994-02-03", "close": 1.033305, "volume": null}, {"date": "1994-02-04", "close": 1.033305, "volume": null}, {"date": "1994-02-07", "close": 1.033305, "volume": 7418.0}, {"date": "1994-02-08", "close": 1.033305, "volume": null}, {"date": "1994-02-09", "close": 1.033305, "volume": null}, {"date": "1994-02-10", "close": 1.033305, "volume": null}, {"date": "1994-02-11", "close": 1.033305, "volume": null}, {"date": "1994-02-14", "close": 1.033305, "volume": null}, {"date": "1994-02-15", "close": 1.033305, "volume": null}, {"date": "1994-02-16", "close": 1.033305, "volume": null}, {"date": "1994-02-17", "close": 1.033305, "volume": null}, {"date": "1994-02-18", "close": 0.993941, "volume": 5081.0}, {"date": "1994-02-21", "close": 1.033305, "volume": 3048.0}, {"date": "1994-02-22", "close": 1.033305, "volume": null}, {"date": "1994-02-23", "close": 1.003782, "volume": 1016.0}, {"date": "1994-02-24", "close": 1.003782, "volume": 1016.0}, {"date": "1994-02-25", "close": 1.062828, "volume": 14226.0}, {"date": "1994-02-28", "close": 1.062828, "volume": null}, {"date": "1994-03-01", "close": 1.062828, "volume": null}, {"date": "1994-03-02", "close": 1.062828, "volume": null}, {"date": "1994-03-03", "close": 1.062828, "volume": null}, {"date": "1994-03-04", "close": 1.062828, "volume": 12194.0}, {"date": "1994-03-07", "close": 1.062828, "volume": 4065.0}, {"date": "1994-03-08", "close": 1.062828, "volume": null}, {"date": "1994-03-09", "close": 1.062828, "volume": null}, {"date": "1994-03-10", "close": 1.062828, "volume": null}, {"date": "1994-03-11", "close": 1.062828, "volume": null}, {"date": "1994-03-14", "close": 1.062828, "volume": null}, {"date": "1994-03-15", "close": 1.062828, "volume": null}, {"date": "1994-03-16", "close": 1.062828, "volume": null}, {"date": "1994-03-17", "close": 1.062828, "volume": null}, {"date": "1994-03-18", "close": 1.062828, "volume": null}, {"date": "1994-03-21", "close": 1.062828, "volume": null}, {"date": "1994-03-22", "close": 1.062828, "volume": null}, {"date": "1994-03-23", "close": 1.062828, "volume": null}, {"date": "1994-03-24", "close": 1.062828, "volume": null}, {"date": "1994-03-25", "close": 1.062828, "volume": null}, {"date": "1994-03-28", "close": 1.062828, "volume": null}, {"date": "1994-03-29", "close": 1.062828, "volume": null}, {"date": "1994-03-30", "close": 1.062828, "volume": null}, {"date": "1994-03-31", "close": 1.062828, "volume": null}, {"date": "1994-04-01", "close": 1.062828, "volume": null}, {"date": "1994-04-04", "close": 1.062828, "volume": null}, {"date": "1994-04-05", "close": 1.033305, "volume": 30485.0}, {"date": "1994-04-06", "close": 1.033305, "volume": null}, {"date": "1994-04-07", "close": 1.033305, "volume": null}, {"date": "1994-04-08", "close": 1.033305, "volume": 6605.0}, {"date": "1994-04-11", "close": 1.013623, "volume": 5081.0}, {"date": "1994-04-12", "close": 1.013623, "volume": null}, {"date": "1994-04-13", "close": 1.013623, "volume": null}, {"date": "1994-04-14", "close": 1.013623, "volume": null}, {"date": "1994-04-15", "close": 1.013623, "volume": null}, {"date": "1994-04-18", "close": 1.033305, "volume": 1016.0}, {"date": "1994-04-19", "close": 1.033305, "volume": null}, {"date": "1994-04-20", "close": 1.033305, "volume": 2032.0}, {"date": "1994-04-21", "close": 1.003782, "volume": 2032.0}, {"date": "1994-04-22", "close": 1.003782, "volume": null}, {"date": "1994-04-25", "close": 1.003782, "volume": null}, {"date": "1994-04-26", "close": 1.003782, "volume": 1321.0}, {"date": "1994-04-27", "close": 1.003782, "volume": null}, {"date": "1994-04-28", "close": 1.003782, "volume": null}, {"date": "1994-04-29", "close": 1.003782, "volume": null}, {"date": "1994-05-02", "close": 1.003782, "volume": null}, {"date": "1994-05-03", "close": 1.003782, "volume": null}, {"date": "1994-05-04", "close": 1.003782, "volume": null}, {"date": "1994-05-05", "close": 1.003782, "volume": null}, {"date": "1994-05-06", "close": 1.003782, "volume": null}, {"date": "1994-05-09", "close": 1.003782, "volume": null}, {"date": "1994-05-10", "close": 1.003782, "volume": null}, {"date": "1994-05-11", "close": 1.003782, "volume": null}, {"date": "1994-05-12", "close": 1.003782, "volume": null}, {"date": "1994-05-13", "close": 1.023464, "volume": 305.0}, {"date": "1994-05-16", "close": 1.023464, "volume": null}, {"date": "1994-05-17", "close": 1.023464, "volume": null}, {"date": "1994-05-18", "close": 0.9841, "volume": 5081.0}, {"date": "1994-05-19", "close": 0.9841, "volume": null}, {"date": "1994-05-20", "close": 0.9841, "volume": null}, {"date": "1994-05-23", "close": 0.9841, "volume": null}, {"date": "1994-05-24", "close": 0.9841, "volume": null}, {"date": "1994-05-25", "close": 0.9841, "volume": null}, {"date": "1994-05-26", "close": 0.9841, "volume": null}, {"date": "1994-05-27", "close": 0.9841, "volume": null}, {"date": "1994-05-30", "close": 0.9841, "volume": null}, {"date": "1994-05-31", "close": 0.9841, "volume": null}, {"date": "1994-06-01", "close": 0.9841, "volume": null}, {"date": "1994-06-02", "close": 0.9841, "volume": null}, {"date": "1994-06-03", "close": 0.9841, "volume": null}, {"date": "1994-06-06", "close": 0.9841, "volume": null}, {"date": "1994-06-07", "close": 0.9841, "volume": null}, {"date": "1994-06-08", "close": 0.934895, "volume": 2032.0}, {"date": "1994-06-09", "close": 0.934895, "volume": 12194.0}, {"date": "1994-06-10", "close": 0.934895, "volume": null}, {"date": "1994-06-13", "close": 0.934895, "volume": null}, {"date": "1994-06-14", "close": 0.934895, "volume": null}, {"date": "1994-06-15", "close": 0.934895, "volume": null}, {"date": "1994-06-16", "close": 0.934895, "volume": 2032.0}, {"date": "1994-06-17", "close": 0.934895, "volume": null}, {"date": "1994-06-20", "close": 0.934895, "volume": null}, {"date": "1994-06-21", "close": 0.934895, "volume": null}, {"date": "1994-06-22", "close": 0.934895, "volume": null}, {"date": "1994-06-23", "close": 0.934895, "volume": null}, {"date": "1994-06-24", "close": 0.934895, "volume": null}, {"date": "1994-06-27", "close": 0.934895, "volume": null}, {"date": "1994-06-28", "close": 0.934895, "volume": null}, {"date": "1994-06-29", "close": 0.925054, "volume": 1016.0}, {"date": "1994-06-30", "close": 0.925054, "volume": null}, {"date": "1994-07-01", "close": 0.925054, "volume": null}, {"date": "1994-07-04", "close": 0.925054, "volume": null}, {"date": "1994-07-05", "close": 0.925054, "volume": null}, {"date": "1994-07-06", "close": 0.925054, "volume": null}, {"date": "1994-07-07", "close": 0.925054, "volume": null}, {"date": "1994-07-08", "close": 0.925054, "volume": null}, {"date": "1994-07-11", "close": 0.925054, "volume": null}, {"date": "1994-07-12", "close": 0.934895, "volume": 8129.0}, {"date": "1994-07-13", "close": 0.934895, "volume": null}, {"date": "1994-07-14", "close": 0.934895, "volume": 12194.0}, {"date": "1994-07-15", "close": 0.934895, "volume": null}, {"date": "1994-07-18", "close": 0.934895, "volume": null}, {"date": "1994-07-19", "close": 0.934895, "volume": null}, {"date": "1994-07-20", "close": 0.934895, "volume": null}, {"date": "1994-07-21", "close": 0.934895, "volume": null}, {"date": "1994-07-22", "close": 0.934895, "volume": null}, {"date": "1994-07-25", "close": 0.934895, "volume": null}, {"date": "1994-07-26", "close": 0.934895, "volume": null}, {"date": "1994-07-27", "close": 0.934895, "volume": null}, {"date": "1994-07-28", "close": 0.934895, "volume": null}, {"date": "1994-07-29", "close": 0.934895, "volume": 5081.0}, {"date": "1994-08-01", "close": 0.934895, "volume": null}, {"date": "1994-08-02", "close": 0.934895, "volume": null}, {"date": "1994-08-03", "close": 0.934895, "volume": 5081.0}, {"date": "1994-08-04", "close": 0.934895, "volume": null}, {"date": "1994-08-05", "close": 0.934895, "volume": null}, {"date": "1994-08-08", "close": 0.934895, "volume": null}, {"date": "1994-08-09", "close": 0.934895, "volume": null}, {"date": "1994-08-10", "close": 0.934895, "volume": null}, {"date": "1994-08-11", "close": 0.934895, "volume": null}, {"date": "1994-08-12", "close": 0.934895, "volume": null}, {"date": "1994-08-15", "close": 0.934895, "volume": null}, {"date": "1994-08-16", "close": 0.934895, "volume": null}, {"date": "1994-08-17", "close": 0.934895, "volume": null}, {"date": "1994-08-18", "close": 0.934895, "volume": null}, {"date": "1994-08-19", "close": 0.934895, "volume": 7113.0}, {"date": "1994-08-22", "close": 0.934895, "volume": 9653.0}, {"date": "1994-08-23", "close": 0.934895, "volume": null}, {"date": "1994-08-24", "close": 0.934895, "volume": null}, {"date": "1994-08-25", "close": 0.934895, "volume": null}, {"date": "1994-08-26", "close": 0.934895, "volume": null}, {"date": "1994-08-29", "close": 0.934895, "volume": 10162.0}, {"date": "1994-08-30", "close": 0.934895, "volume": null}, {"date": "1994-08-31", "close": 0.934895, "volume": 1016.0}, {"date": "1994-09-01", "close": 0.9841, "volume": 5081.0}, {"date": "1994-09-02", "close": 0.9841, "volume": null}, {"date": "1994-09-05", "close": 0.934895, "volume": 7621.0}, {"date": "1994-09-06", "close": 0.934895, "volume": null}, {"date": "1994-09-07", "close": 0.934895, "volume": null}, {"date": "1994-09-08", "close": 0.934895, "volume": null}, {"date": "1994-09-09", "close": 0.934895, "volume": null}, {"date": "1994-09-12", "close": 0.934895, "volume": null}, {"date": "1994-09-13", "close": 0.944736, "volume": 4573.0}, {"date": "1994-09-14", "close": 0.944736, "volume": null}, {"date": "1994-09-15", "close": 0.944736, "volume": null}, {"date": "1994-09-16", "close": 0.944736, "volume": null}, {"date": "1994-09-19", "close": 0.944736, "volume": null}, {"date": "1994-09-20", "close": 0.944736, "volume": null}, {"date": "1994-09-21", "close": 0.944736, "volume": null}, {"date": "1994-09-22", "close": 0.944736, "volume": null}, {"date": "1994-09-23", "close": 0.944736, "volume": null}, {"date": "1994-09-26", "close": 0.944736, "volume": null}, {"date": "1994-09-27", "close": 0.944736, "volume": null}, {"date": "1994-09-28", "close": 0.944736, "volume": null}, {"date": "1994-09-29", "close": 0.944736, "volume": null}, {"date": "1994-09-30", "close": 0.944736, "volume": null}, {"date": "1994-10-03", "close": 0.944736, "volume": null}, {"date": "1994-10-04", "close": 0.944736, "volume": null}, {"date": "1994-10-05", "close": 0.944736, "volume": null}, {"date": "1994-10-06", "close": 0.944736, "volume": null}, {"date": "1994-10-07", "close": 0.944736, "volume": null}, {"date": "1994-10-10", "close": 0.944736, "volume": 508.0}, {"date": "1994-10-11", "close": 0.944736, "volume": null}, {"date": "1994-10-12", "close": 0.944736, "volume": null}, {"date": "1994-10-13", "close": 0.944736, "volume": null}, {"date": "1994-10-14", "close": 0.944736, "volume": null}, {"date": "1994-10-17", "close": 0.88569, "volume": 3048.0}, {"date": "1994-10-18", "close": 0.895531, "volume": 23372.0}, {"date": "1994-10-19", "close": 0.895531, "volume": null}, {"date": "1994-10-20", "close": 0.895531, "volume": 9857.0}, {"date": "1994-10-21", "close": 0.895531, "volume": null}, {"date": "1994-10-24", "close": 0.895531, "volume": null}, {"date": "1994-10-25", "close": 0.895531, "volume": null}, {"date": "1994-10-26", "close": 0.895531, "volume": null}, {"date": "1994-10-27", "close": 0.895531, "volume": null}, {"date": "1994-10-28", "close": 0.934895, "volume": 10162.0}, {"date": "1994-10-31", "close": 0.934895, "volume": null}, {"date": "1994-11-01", "close": 0.88569, "volume": 2032.0}, {"date": "1994-11-02", "close": 0.88569, "volume": 7113.0}, {"date": "1994-11-03", "close": 0.88569, "volume": null}, {"date": "1994-11-04", "close": 0.88569, "volume": null}, {"date": "1994-11-07", "close": 0.88569, "volume": 1524.0}, {"date": "1994-11-08", "close": 0.88569, "volume": null}, {"date": "1994-11-09", "close": 0.88569, "volume": null}, {"date": "1994-11-10", "close": 0.88569, "volume": null}, {"date": "1994-11-11", "close": 0.88569, "volume": null}, {"date": "1994-11-14", "close": 0.88569, "volume": null}, {"date": "1994-11-15", "close": 0.88569, "volume": null}, {"date": "1994-11-16", "close": 0.88569, "volume": null}, {"date": "1994-11-17", "close": 0.88569, "volume": null}, {"date": "1994-11-18", "close": 0.88569, "volume": null}, {"date": "1994-11-21", "close": 0.88569, "volume": null}, {"date": "1994-11-22", "close": 0.88569, "volume": null}, {"date": "1994-11-23", "close": 0.88569, "volume": null}, {"date": "1994-11-24", "close": 0.88569, "volume": null}, {"date": "1994-11-25", "close": 0.88569, "volume": null}, {"date": "1994-11-28", "close": 0.88569, "volume": null}, {"date": "1994-11-29", "close": 0.88569, "volume": null}, {"date": "1994-11-30", "close": 0.836485, "volume": 2032.0}, {"date": "1994-12-01", "close": 0.836485, "volume": null}, {"date": "1994-12-02", "close": 0.836485, "volume": null}, {"date": "1994-12-05", "close": 0.88569, "volume": 508.0}, {"date": "1994-12-06", "close": 0.88569, "volume": null}, {"date": "1994-12-07", "close": 0.88569, "volume": null}, {"date": "1994-12-08", "close": 0.88569, "volume": null}, {"date": "1994-12-09", "close": 0.88569, "volume": null}, {"date": "1994-12-12", "close": 0.88569, "volume": null}, {"date": "1994-12-13", "close": 0.88569, "volume": null}, {"date": "1994-12-14", "close": 0.88569, "volume": null}, {"date": "1994-12-15", "close": 0.88569, "volume": null}, {"date": "1994-12-16", "close": 0.88569, "volume": null}, {"date": "1994-12-19", "close": 0.88569, "volume": null}, {"date": "1994-12-20", "close": 0.88569, "volume": null}, {"date": "1994-12-21", "close": 0.88569, "volume": null}, {"date": "1994-12-22", "close": 0.88569, "volume": null}, {"date": "1994-12-23", "close": 0.88569, "volume": null}, {"date": "1994-12-26", "close": 0.88569, "volume": null}, {"date": "1994-12-27", "close": 0.88569, "volume": null}, {"date": "1994-12-28", "close": 0.88569, "volume": null}, {"date": "1994-12-29", "close": 0.88569, "volume": null}, {"date": "1994-12-30", "close": 0.88569, "volume": null}, {"date": "1995-01-02", "close": 0.88569, "volume": null}, {"date": "1995-01-03", "close": 0.88569, "volume": null}, {"date": "1995-01-04", "close": 0.78728, "volume": 4573.0}, {"date": "1995-01-05", "close": 0.78728, "volume": null}, {"date": "1995-01-06", "close": 0.78728, "volume": null}, {"date": "1995-01-09", "close": 0.875849, "volume": 10162.0}, {"date": "1995-01-10", "close": 0.875849, "volume": null}, {"date": "1995-01-11", "close": 0.875849, "volume": null}, {"date": "1995-01-12", "close": 0.875849, "volume": null}, {"date": "1995-01-13", "close": 0.875849, "volume": null}, {"date": "1995-01-16", "close": 0.875849, "volume": null}, {"date": "1995-01-17", "close": 0.875849, "volume": null}, {"date": "1995-01-18", "close": 0.875849, "volume": null}, {"date": "1995-01-19", "close": 0.875849, "volume": null}, {"date": "1995-01-20", "close": 0.875849, "volume": null}, {"date": "1995-01-23", "close": 0.875849, "volume": null}, {"date": "1995-01-24", "close": 0.875849, "volume": null}, {"date": "1995-01-25", "close": 0.78728, "volume": 5081.0}, {"date": "1995-01-26", "close": 0.78728, "volume": null}, {"date": "1995-01-27", "close": 0.836485, "volume": 1016.0}, {"date": "1995-01-30", "close": 0.836485, "volume": null}, {"date": "1995-01-31", "close": 0.767598, "volume": 5081.0}, {"date": "1995-02-01", "close": 0.78728, "volume": 3048.0}, {"date": "1995-02-02", "close": 0.78728, "volume": null}, {"date": "1995-02-03", "close": 0.78728, "volume": null}, {"date": "1995-02-06", "close": 0.78728, "volume": null}, {"date": "1995-02-07", "close": 0.78728, "volume": null}, {"date": "1995-02-08", "close": 0.78728, "volume": null}, {"date": "1995-02-09", "close": 0.78728, "volume": null}, {"date": "1995-02-10", "close": 0.78728, "volume": null}, {"date": "1995-02-13", "close": 0.78728, "volume": null}, {"date": "1995-02-14", "close": 0.78728, "volume": null}, {"date": "1995-02-15", "close": 0.78728, "volume": null}, {"date": "1995-02-16", "close": 0.78728, "volume": null}, {"date": "1995-02-17", "close": 0.78728, "volume": null}, {"date": "1995-02-20", "close": 0.78728, "volume": null}, {"date": "1995-02-21", "close": 0.78728, "volume": null}, {"date": "1995-02-22", "close": 0.78728, "volume": null}, {"date": "1995-02-23", "close": 0.78728, "volume": null}, {"date": "1995-02-24", "close": 0.88569, "volume": 3557.0}, {"date": "1995-02-27", "close": 0.88569, "volume": null}, {"date": "1995-02-28", "close": 0.88569, "volume": 8637.0}, {"date": "1995-03-01", "close": 0.88569, "volume": null}, {"date": "1995-03-02", "close": 0.88569, "volume": null}, {"date": "1995-03-03", "close": 0.88569, "volume": null}, {"date": "1995-03-06", "close": 0.88569, "volume": null}, {"date": "1995-03-07", "close": 0.88569, "volume": null}, {"date": "1995-03-08", "close": 0.88569, "volume": null}, {"date": "1995-03-09", "close": 0.88569, "volume": null}, {"date": "1995-03-10", "close": 0.88569, "volume": null}, {"date": "1995-03-13", "close": 0.88569, "volume": null}, {"date": "1995-03-14", "close": 0.88569, "volume": null}, {"date": "1995-03-15", "close": 0.88569, "volume": null}, {"date": "1995-03-16", "close": 0.866008, "volume": 2032.0}, {"date": "1995-03-17", "close": 0.866008, "volume": null}, {"date": "1995-03-20", "close": 0.866008, "volume": null}, {"date": "1995-03-21", "close": 0.866008, "volume": null}, {"date": "1995-03-22", "close": 0.866008, "volume": null}, {"date": "1995-03-23", "close": 0.866008, "volume": null}, {"date": "1995-03-24", "close": 0.866008, "volume": null}, {"date": "1995-03-27", "close": 0.866008, "volume": null}, {"date": "1995-03-28", "close": 0.866008, "volume": null}, {"date": "1995-03-29", "close": 0.866008, "volume": null}, {"date": "1995-03-30", "close": 0.866008, "volume": null}, {"date": "1995-03-31", "close": 0.866008, "volume": null}, {"date": "1995-04-03", "close": 0.866008, "volume": null}, {"date": "1995-04-04", "close": 0.816803, "volume": 11686.0}, {"date": "1995-04-05", "close": 0.816803, "volume": null}, {"date": "1995-04-06", "close": 0.816803, "volume": null}, {"date": "1995-04-07", "close": 0.816803, "volume": 10162.0}, {"date": "1995-04-10", "close": 0.836485, "volume": 2236.0}, {"date": "1995-04-11", "close": 0.836485, "volume": null}, {"date": "1995-04-12", "close": 0.836485, "volume": null}, {"date": "1995-04-13", "close": 0.836485, "volume": null}, {"date": "1995-04-14", "close": 0.836485, "volume": null}, {"date": "1995-04-17", "close": 0.836485, "volume": null}, {"date": "1995-04-18", "close": 0.836485, "volume": null}, {"date": "1995-04-19", "close": 0.836485, "volume": null}, {"date": "1995-04-20", "close": 0.836485, "volume": null}, {"date": "1995-04-21", "close": 0.836485, "volume": null}, {"date": "1995-04-24", "close": 0.836485, "volume": null}, {"date": "1995-04-25", "close": 0.836485, "volume": null}, {"date": "1995-04-26", "close": 0.836485, "volume": null}, {"date": "1995-04-27", "close": 0.836485, "volume": null}, {"date": "1995-04-28", "close": 0.836485, "volume": null}, {"date": "1995-05-01", "close": 0.88569, "volume": 3048.0}, {"date": "1995-05-02", "close": 0.88569, "volume": null}, {"date": "1995-05-03", "close": 0.88569, "volume": null}, {"date": "1995-05-04", "close": 0.88569, "volume": null}, {"date": "1995-05-05", "close": 0.88569, "volume": null}, {"date": "1995-05-08", "close": 0.88569, "volume": null}, {"date": "1995-05-09", "close": 0.88569, "volume": null}, {"date": "1995-05-10", "close": 0.88569, "volume": null}, {"date": "1995-05-11", "close": 0.88569, "volume": null}, {"date": "1995-05-12", "close": 0.816803, "volume": 11178.0}, {"date": "1995-05-15", "close": 0.816803, "volume": null}, {"date": "1995-05-16", "close": 0.816803, "volume": null}, {"date": "1995-05-17", "close": 0.846326, "volume": 10162.0}, {"date": "1995-05-18", "close": 0.846326, "volume": null}, {"date": "1995-05-19", "close": 0.846326, "volume": null}, {"date": "1995-05-22", "close": 0.816803, "volume": 8637.0}, {"date": "1995-05-23", "close": 0.816803, "volume": null}, {"date": "1995-05-24", "close": 0.836485, "volume": 6097.0}, {"date": "1995-05-25", "close": 0.836485, "volume": 4065.0}, {"date": "1995-05-26", "close": 0.836485, "volume": null}, {"date": "1995-05-29", "close": 0.836485, "volume": null}, {"date": "1995-05-30", "close": 0.836485, "volume": null}, {"date": "1995-05-31", "close": 0.836485, "volume": null}, {"date": "1995-06-01", "close": 0.836485, "volume": null}, {"date": "1995-06-02", "close": 0.836485, "volume": null}, {"date": "1995-06-05", "close": 0.836485, "volume": null}, {"date": "1995-06-06", "close": 0.836485, "volume": null}, {"date": "1995-06-07", "close": 0.836485, "volume": null}, {"date": "1995-06-08", "close": 0.836485, "volume": null}, {"date": "1995-06-09", "close": 0.836485, "volume": null}, {"date": "1995-06-12", "close": 0.836485, "volume": null}, {"date": "1995-06-13", "close": 0.836485, "volume": null}, {"date": "1995-06-14", "close": 0.816803, "volume": 1016.0}, {"date": "1995-06-15", "close": 0.816803, "volume": null}, {"date": "1995-06-16", "close": 0.816803, "volume": 2032.0}, {"date": "1995-06-19", "close": 0.816803, "volume": null}, {"date": "1995-06-20", "close": 0.816803, "volume": null}, {"date": "1995-06-21", "close": 0.816803, "volume": null}, {"date": "1995-06-22", "close": 0.816803, "volume": null}, {"date": "1995-06-23", "close": 0.816803, "volume": null}, {"date": "1995-06-26", "close": 0.816803, "volume": null}, {"date": "1995-06-27", "close": 0.816803, "volume": null}, {"date": "1995-06-28", "close": 0.816803, "volume": null}, {"date": "1995-06-29", "close": 0.767598, "volume": 6097.0}, {"date": "1995-06-30", "close": 0.767598, "volume": null}, {"date": "1995-07-03", "close": 0.806962, "volume": 7113.0}, {"date": "1995-07-04", "close": 0.806962, "volume": null}, {"date": "1995-07-05", "close": 0.816803, "volume": 10162.0}, {"date": "1995-07-06", "close": 0.78728, "volume": 1016.0}, {"date": "1995-07-07", "close": 0.78728, "volume": null}, {"date": "1995-07-10", "close": 0.78728, "volume": null}, {"date": "1995-07-11", "close": 0.78728, "volume": null}, {"date": "1995-07-12", "close": 0.78728, "volume": null}, {"date": "1995-07-13", "close": 0.78728, "volume": null}, {"date": "1995-07-14", "close": 0.78728, "volume": null}, {"date": "1995-07-17", "close": 0.78728, "volume": null}, {"date": "1995-07-18", "close": 0.78728, "volume": null}, {"date": "1995-07-19", "close": 0.777439, "volume": 24388.0}, {"date": "1995-07-20", "close": 0.777439, "volume": null}, {"date": "1995-07-21", "close": 0.777439, "volume": null}, {"date": "1995-07-24", "close": 0.777439, "volume": null}, {"date": "1995-07-25", "close": 0.738075, "volume": 508.0}, {"date": "1995-07-26", "close": 0.738075, "volume": null}, {"date": "1995-07-27", "close": 0.738075, "volume": null}, {"date": "1995-07-28", "close": 0.738075, "volume": null}, {"date": "1995-07-31", "close": 0.738075, "volume": null}, {"date": "1995-08-01", "close": 0.738075, "volume": null}, {"date": "1995-08-02", "close": 0.738075, "volume": null}, {"date": "1995-08-03", "close": 0.738075, "volume": null}, {"date": "1995-08-04", "close": 0.738075, "volume": null}, {"date": "1995-08-07", "close": 0.738075, "volume": 48776.0}, {"date": "1995-08-08", "close": 0.738075, "volume": null}, {"date": "1995-08-09", "close": 0.738075, "volume": null}, {"date": "1995-08-10", "close": 0.738075, "volume": null}, {"date": "1995-08-11", "close": 0.738075, "volume": null}, {"date": "1995-08-14", "close": 0.738075, "volume": null}, {"date": "1995-08-15", "close": 0.738075, "volume": null}, {"date": "1995-08-16", "close": 0.738075, "volume": null}, {"date": "1995-08-17", "close": 0.738075, "volume": null}, {"date": "1995-08-18", "close": 0.738075, "volume": null}, {"date": "1995-08-21", "close": 0.738075, "volume": null}, {"date": "1995-08-22", "close": 0.738075, "volume": null}, {"date": "1995-08-23", "close": 0.738075, "volume": null}, {"date": "1995-08-24", "close": 0.738075, "volume": null}, {"date": "1995-08-25", "close": 0.738075, "volume": null}, {"date": "1995-08-28", "close": 0.738075, "volume": null}, {"date": "1995-08-29", "close": 0.78728, "volume": 10162.0}, {"date": "1995-08-30", "close": 0.78728, "volume": null}, {"date": "1995-08-31", "close": 0.78728, "volume": null}, {"date": "1995-09-01", "close": 0.78728, "volume": null}, {"date": "1995-09-04", "close": 0.78728, "volume": null}, {"date": "1995-09-05", "close": 0.78728, "volume": null}, {"date": "1995-09-06", "close": 0.78728, "volume": null}, {"date": "1995-09-07", "close": 0.78728, "volume": null}, {"date": "1995-09-08", "close": 0.78728, "volume": null}, {"date": "1995-09-11", "close": 0.78728, "volume": null}, {"date": "1995-09-12", "close": 0.78728, "volume": null}, {"date": "1995-09-13", "close": 0.78728, "volume": null}, {"date": "1995-09-14", "close": 0.78728, "volume": null}, {"date": "1995-09-15", "close": 0.78728, "volume": null}, {"date": "1995-09-18", "close": 0.78728, "volume": 2032.0}, {"date": "1995-09-19", "close": 0.78728, "volume": 3048.0}, {"date": "1995-09-20", "close": 0.78728, "volume": null}, {"date": "1995-09-21", "close": 0.78728, "volume": null}, {"date": "1995-09-22", "close": 0.78728, "volume": null}, {"date": "1995-09-25", "close": 0.78728, "volume": null}, {"date": "1995-09-26", "close": 0.78728, "volume": null}, {"date": "1995-09-27", "close": 0.738075, "volume": 3557.0}, {"date": "1995-09-28", "close": 0.738075, "volume": 6097.0}, {"date": "1995-09-29", "close": 0.738075, "volume": null}, {"date": "1995-10-02", "close": 0.738075, "volume": null}, {"date": "1995-10-03", "close": 0.738075, "volume": null}, {"date": "1995-10-04", "close": 0.738075, "volume": null}, {"date": "1995-10-05", "close": 0.738075, "volume": null}, {"date": "1995-10-06", "close": 0.738075, "volume": null}, {"date": "1995-10-09", "close": 0.738075, "volume": null}, {"date": "1995-10-10", "close": 0.738075, "volume": null}, {"date": "1995-10-11", "close": 0.738075, "volume": null}, {"date": "1995-10-12", "close": 0.738075, "volume": null}, {"date": "1995-10-13", "close": 0.738075, "volume": null}, {"date": "1995-10-16", "close": 0.738075, "volume": null}, {"date": "1995-10-17", "close": 0.738075, "volume": null}, {"date": "1995-10-18", "close": 0.738075, "volume": null}, {"date": "1995-10-19", "close": 0.738075, "volume": null}, {"date": "1995-10-20", "close": 0.738075, "volume": null}, {"date": "1995-10-23", "close": 0.738075, "volume": null}, {"date": "1995-10-24", "close": 0.738075, "volume": null}, {"date": "1995-10-25", "close": 0.738075, "volume": null}, {"date": "1995-10-26", "close": 0.738075, "volume": null}, {"date": "1995-10-27", "close": 0.738075, "volume": null}, {"date": "1995-10-30", "close": 0.78728, "volume": 6199.0}, {"date": "1995-10-31", "close": 0.78728, "volume": null}, {"date": "1995-11-01", "close": 0.78728, "volume": null}, {"date": "1995-11-02", "close": 0.78728, "volume": 18291.0}, {"date": "1995-11-03", "close": 0.78728, "volume": null}, {"date": "1995-11-06", "close": 0.78728, "volume": null}, {"date": "1995-11-07", "close": 0.78728, "volume": null}, {"date": "1995-11-08", "close": 0.78728, "volume": null}, {"date": "1995-11-09", "close": 0.78728, "volume": null}, {"date": "1995-11-10", "close": 0.78728, "volume": null}, {"date": "1995-11-13", "close": 0.78728, "volume": null}, {"date": "1995-11-14", "close": 0.78728, "volume": 406.0}, {"date": "1995-11-15", "close": 0.78728, "volume": 3963.0}, {"date": "1995-11-16", "close": 0.78728, "volume": null}, {"date": "1995-11-17", "close": 0.78728, "volume": null}, {"date": "1995-11-20", "close": 0.78728, "volume": null}, {"date": "1995-11-21", "close": 0.78728, "volume": null}, {"date": "1995-11-22", "close": 0.78728, "volume": null}, {"date": "1995-11-23", "close": 0.78728, "volume": null}, {"date": "1995-11-24", "close": 0.78728, "volume": null}, {"date": "1995-11-27", "close": 0.78728, "volume": null}, {"date": "1995-11-28", "close": 0.78728, "volume": null}, {"date": "1995-11-29", "close": 0.78728, "volume": null}, {"date": "1995-11-30", "close": 0.78728, "volume": null}, {"date": "1995-12-01", "close": 0.78728, "volume": null}, {"date": "1995-12-04", "close": 0.78728, "volume": null}, {"date": "1995-12-05", "close": 0.78728, "volume": null}, {"date": "1995-12-06", "close": 0.78728, "volume": null}, {"date": "1995-12-07", "close": 0.78728, "volume": null}, {"date": "1995-12-08", "close": 0.78728, "volume": null}, {"date": "1995-12-11", "close": 0.78728, "volume": null}, {"date": "1995-12-12", "close": 0.78728, "volume": null}, {"date": "1995-12-13", "close": 0.78728, "volume": null}, {"date": "1995-12-14", "close": 0.78728, "volume": null}, {"date": "1995-12-15", "close": 0.78728, "volume": null}, {"date": "1995-12-18", "close": 0.78728, "volume": null}, {"date": "1995-12-19", "close": 0.78728, "volume": null}, {"date": "1995-12-20", "close": 0.78728, "volume": null}, {"date": "1995-12-21", "close": 0.78728, "volume": null}, {"date": "1995-12-22", "close": 0.78728, "volume": null}, {"date": "1995-12-25", "close": 0.78728, "volume": null}, {"date": "1995-12-26", "close": 0.78728, "volume": null}, {"date": "1995-12-27", "close": 0.78728, "volume": null}, {"date": "1995-12-28", "close": 0.78728, "volume": null}, {"date": "1995-12-29", "close": 0.78728, "volume": null}, {"date": "1996-01-01", "close": 0.78728, "volume": null}, {"date": "1996-01-02", "close": 0.78728, "volume": null}, {"date": "1996-01-03", "close": 0.78728, "volume": null}, {"date": "1996-01-04", "close": 0.78728, "volume": 4065.0}, {"date": "1996-01-05", "close": 0.78728, "volume": null}, {"date": "1996-01-08", "close": 0.78728, "volume": null}, {"date": "1996-01-09", "close": 0.78728, "volume": null}, {"date": "1996-01-10", "close": 0.78728, "volume": null}, {"date": "1996-01-11", "close": 0.78728, "volume": null}, {"date": "1996-01-12", "close": 0.88569, "volume": 18291.0}, {"date": "1996-01-15", "close": 0.88569, "volume": null}, {"date": "1996-01-16", "close": 0.88569, "volume": 2032.0}, {"date": "1996-01-17", "close": 0.88569, "volume": null}, {"date": "1996-01-18", "close": 0.88569, "volume": null}, {"date": "1996-01-19", "close": 0.88569, "volume": null}, {"date": "1996-01-22", "close": 0.88569, "volume": null}, {"date": "1996-01-23", "close": 0.88569, "volume": null}, {"date": "1996-01-24", "close": 0.88569, "volume": null}, {"date": "1996-01-25", "close": 0.88569, "volume": null}, {"date": "1996-01-26", "close": 0.88569, "volume": null}, {"date": "1996-01-29", "close": 0.88569, "volume": 1016.0}, {"date": "1996-01-30", "close": 0.88569, "volume": null}, {"date": "1996-01-31", "close": 0.88569, "volume": null}, {"date": "1996-02-01", "close": 0.88569, "volume": null}, {"date": "1996-02-02", "close": 0.88569, "volume": null}, {"date": "1996-02-05", "close": 0.88569, "volume": 4065.0}, {"date": "1996-02-06", "close": 0.88569, "volume": null}, {"date": "1996-02-07", "close": 0.88569, "volume": null}, {"date": "1996-02-08", "close": 0.88569, "volume": null}, {"date": "1996-02-09", "close": 0.88569, "volume": null}, {"date": "1996-02-12", "close": 0.88569, "volume": null}, {"date": "1996-02-13", "close": 0.88569, "volume": null}, {"date": "1996-02-14", "close": 0.88569, "volume": null}, {"date": "1996-02-15", "close": 0.836485, "volume": 10162.0}, {"date": "1996-02-16", "close": 0.836485, "volume": null}, {"date": "1996-02-19", "close": 0.836485, "volume": null}, {"date": "1996-02-20", "close": 0.836485, "volume": null}, {"date": "1996-02-21", "close": 0.836485, "volume": null}, {"date": "1996-02-22", "close": 0.836485, "volume": null}, {"date": "1996-02-23", "close": 0.836485, "volume": null}, {"date": "1996-02-26", "close": 0.836485, "volume": null}, {"date": "1996-02-27", "close": 0.836485, "volume": null}, {"date": "1996-02-28", "close": 0.836485, "volume": null}, {"date": "1996-02-29", "close": 0.836485, "volume": null}, {"date": "1996-03-01", "close": 0.836485, "volume": null}, {"date": "1996-03-04", "close": 0.836485, "volume": null}, {"date": "1996-03-05", "close": 0.836485, "volume": null}, {"date": "1996-03-06", "close": 0.836485, "volume": null}, {"date": "1996-03-07", "close": 0.836485, "volume": null}, {"date": "1996-03-08", "close": 0.836485, "volume": null}, {"date": "1996-03-11", "close": 0.836485, "volume": null}, {"date": "1996-03-12", "close": 0.836485, "volume": 6097.0}, {"date": "1996-03-13", "close": 0.78728, "volume": 14226.0}, {"date": "1996-03-14", "close": 0.78728, "volume": null}, {"date": "1996-03-15", "close": 0.78728, "volume": null}, {"date": "1996-03-18", "close": 0.78728, "volume": 2032.0}, {"date": "1996-03-19", "close": 0.78728, "volume": null}, {"date": "1996-03-20", "close": 0.78728, "volume": null}, {"date": "1996-03-21", "close": 0.78728, "volume": null}, {"date": "1996-03-22", "close": 0.78728, "volume": null}, {"date": "1996-03-25", "close": 0.78728, "volume": null}, {"date": "1996-03-26", "close": 0.78728, "volume": null}, {"date": "1996-03-27", "close": 0.78728, "volume": null}, {"date": "1996-03-28", "close": 0.78728, "volume": null}, {"date": "1996-03-29", "close": 0.78728, "volume": null}, {"date": "1996-04-01", "close": 0.78728, "volume": 4065.0}, {"date": "1996-04-02", "close": 0.78728, "volume": null}, {"date": "1996-04-03", "close": 0.78728, "volume": null}, {"date": "1996-04-04", "close": 0.78728, "volume": null}, {"date": "1996-04-05", "close": 0.78728, "volume": null}, {"date": "1996-04-08", "close": 0.78728, "volume": null}, {"date": "1996-04-09", "close": 0.757757, "volume": 5284.0}, {"date": "1996-04-10", "close": 0.757757, "volume": null}, {"date": "1996-04-11", "close": 0.757757, "volume": null}, {"date": "1996-04-12", "close": 0.757757, "volume": null}, {"date": "1996-04-15", "close": 0.757757, "volume": null}, {"date": "1996-04-16", "close": 0.757757, "volume": null}, {"date": "1996-04-17", "close": 0.757757, "volume": null}, {"date": "1996-04-18", "close": 0.757757, "volume": null}, {"date": "1996-04-19", "close": 0.757757, "volume": null}, {"date": "1996-04-22", "close": 0.757757, "volume": null}, {"date": "1996-04-23", "close": 0.757757, "volume": null}, {"date": "1996-04-24", "close": 0.757757, "volume": null}, {"date": "1996-04-25", "close": 0.757757, "volume": null}, {"date": "1996-04-26", "close": 0.757757, "volume": null}, {"date": "1996-04-29", "close": 0.757757, "volume": null}, {"date": "1996-04-30", "close": 0.757757, "volume": null}, {"date": "1996-05-01", "close": 0.757757, "volume": null}, {"date": "1996-05-02", "close": 0.757757, "volume": null}, {"date": "1996-05-03", "close": 0.78728, "volume": 2032.0}, {"date": "1996-05-06", "close": 0.78728, "volume": null}, {"date": "1996-05-07", "close": 0.836485, "volume": 15242.0}, {"date": "1996-05-08", "close": 0.836485, "volume": null}, {"date": "1996-05-09", "close": 0.836485, "volume": null}, {"date": "1996-05-10", "close": 0.806962, "volume": 5081.0}, {"date": "1996-05-13", "close": 0.806962, "volume": null}, {"date": "1996-05-14", "close": 0.806962, "volume": null}, {"date": "1996-05-15", "close": 0.757757, "volume": 8332.0}, {"date": "1996-05-16", "close": 0.757757, "volume": null}, {"date": "1996-05-17", "close": 0.757757, "volume": null}, {"date": "1996-05-20", "close": 0.757757, "volume": null}, {"date": "1996-05-21", "close": 0.757757, "volume": null}, {"date": "1996-05-22", "close": 0.757757, "volume": null}, {"date": "1996-05-23", "close": 0.757757, "volume": null}, {"date": "1996-05-24", "close": 0.757757, "volume": null}, {"date": "1996-05-27", "close": 0.757757, "volume": null}, {"date": "1996-05-28", "close": 0.757757, "volume": null}, {"date": "1996-05-29", "close": 0.757757, "volume": null}, {"date": "1996-05-30", "close": 0.757757, "volume": null}, {"date": "1996-05-31", "close": 0.757757, "volume": null}, {"date": "1996-06-03", "close": 0.757757, "volume": null}, {"date": "1996-06-04", "close": 0.757757, "volume": null}, {"date": "1996-06-05", "close": 0.757757, "volume": null}, {"date": "1996-06-06", "close": 0.757757, "volume": null}, {"date": "1996-06-07", "close": 0.757757, "volume": null}, {"date": "1996-06-10", "close": 0.757757, "volume": null}, {"date": "1996-06-11", "close": 0.757757, "volume": null}, {"date": "1996-06-12", "close": 0.757757, "volume": null}, {"date": "1996-06-13", "close": 0.757757, "volume": null}, {"date": "1996-06-14", "close": 0.806962, "volume": 10162.0}, {"date": "1996-06-17", "close": 0.78728, "volume": 3252.0}, {"date": "1996-06-18", "close": 0.806962, "volume": 1727.0}, {"date": "1996-06-19", "close": 0.806962, "volume": null}, {"date": "1996-06-20", "close": 0.78728, "volume": 10162.0}, {"date": "1996-06-21", "close": 0.78728, "volume": null}, {"date": "1996-06-24", "close": 0.78728, "volume": null}, {"date": "1996-06-25", "close": 0.78728, "volume": 6097.0}, {"date": "1996-06-26", "close": 0.78728, "volume": 20323.0}, {"date": "1996-06-27", "close": 0.78728, "volume": null}, {"date": "1996-06-28", "close": 0.78728, "volume": null}, {"date": "1996-07-01", "close": 0.78728, "volume": null}, {"date": "1996-07-02", "close": 0.78728, "volume": null}, {"date": "1996-07-03", "close": 0.78728, "volume": null}, {"date": "1996-07-04", "close": 0.78728, "volume": null}, {"date": "1996-07-05", "close": 0.738075, "volume": 1016.0}, {"date": "1996-07-08", "close": 0.738075, "volume": null}, {"date": "1996-07-09", "close": 0.738075, "volume": null}, {"date": "1996-07-10", "close": 0.738075, "volume": null}, {"date": "1996-07-11", "close": 0.738075, "volume": null}, {"date": "1996-07-12", "close": 0.738075, "volume": null}, {"date": "1996-07-15", "close": 0.747916, "volume": 6097.0}, {"date": "1996-07-16", "close": 0.747916, "volume": null}, {"date": "1996-07-17", "close": 0.747916, "volume": null}, {"date": "1996-07-18", "close": 0.747916, "volume": null}, {"date": "1996-07-19", "close": 0.78728, "volume": 5487.0}, {"date": "1996-07-22", "close": 0.78728, "volume": null}, {"date": "1996-07-23", "close": 0.78728, "volume": null}, {"date": "1996-07-24", "close": 0.78728, "volume": null}, {"date": "1996-07-25", "close": 0.78728, "volume": null}, {"date": "1996-07-26", "close": 0.78728, "volume": null}, {"date": "1996-07-29", "close": 0.78728, "volume": null}, {"date": "1996-07-30", "close": 0.78728, "volume": null}, {"date": "1996-07-31", "close": 0.78728, "volume": null}, {"date": "1996-08-01", "close": 0.78728, "volume": null}, {"date": "1996-08-02", "close": 0.78728, "volume": null}, {"date": "1996-08-05", "close": 0.78728, "volume": null}, {"date": "1996-08-06", "close": 0.78728, "volume": null}, {"date": "1996-08-07", "close": 0.78728, "volume": null}, {"date": "1996-08-08", "close": 0.836485, "volume": 5081.0}, {"date": "1996-08-09", "close": 0.836485, "volume": null}, {"date": "1996-08-12", "close": 0.836485, "volume": null}, {"date": "1996-08-13", "close": 0.836485, "volume": null}, {"date": "1996-08-14", "close": 0.836485, "volume": null}, {"date": "1996-08-15", "close": 0.836485, "volume": null}, {"date": "1996-08-16", "close": 0.836485, "volume": null}, {"date": "1996-08-19", "close": 0.836485, "volume": null}, {"date": "1996-08-20", "close": 0.836485, "volume": null}, {"date": "1996-08-21", "close": 0.836485, "volume": null}, {"date": "1996-08-22", "close": 0.836485, "volume": null}, {"date": "1996-08-23", "close": 0.836485, "volume": null}, {"date": "1996-08-26", "close": 0.836485, "volume": null}, {"date": "1996-08-27", "close": 0.836485, "volume": null}, {"date": "1996-08-28", "close": 0.836485, "volume": null}, {"date": "1996-08-29", "close": 0.836485, "volume": null}, {"date": "1996-08-30", "close": 0.836485, "volume": null}, {"date": "1996-09-02", "close": 0.836485, "volume": null}, {"date": "1996-09-03", "close": 0.836485, "volume": null}, {"date": "1996-09-04", "close": 0.875849, "volume": 10365.0}, {"date": "1996-09-05", "close": 0.875849, "volume": null}, {"date": "1996-09-06", "close": 0.875849, "volume": null}, {"date": "1996-09-09", "close": 0.875849, "volume": null}, {"date": "1996-09-10", "close": 0.875849, "volume": null}, {"date": "1996-09-11", "close": 0.875849, "volume": null}, {"date": "1996-09-12", "close": 0.875849, "volume": null}, {"date": "1996-09-13", "close": 0.875849, "volume": null}, {"date": "1996-09-16", "close": 0.836485, "volume": 7113.0}, {"date": "1996-09-17", "close": 0.738075, "volume": 25404.0}, {"date": "1996-09-18", "close": 0.738075, "volume": null}, {"date": "1996-09-19", "close": 0.738075, "volume": null}, {"date": "1996-09-20", "close": 0.738075, "volume": null}, {"date": "1996-09-23", "close": 0.738075, "volume": null}, {"date": "1996-09-24", "close": 0.738075, "volume": null}, {"date": "1996-09-25", "close": 0.738075, "volume": null}, {"date": "1996-09-26", "close": 0.738075, "volume": null}, {"date": "1996-09-27", "close": 0.738075, "volume": null}, {"date": "1996-09-30", "close": 0.738075, "volume": null}, {"date": "1996-10-01", "close": 0.738075, "volume": null}, {"date": "1996-10-02", "close": 0.738075, "volume": null}, {"date": "1996-10-03", "close": 0.738075, "volume": null}, {"date": "1996-10-04", "close": 0.738075, "volume": null}, {"date": "1996-10-07", "close": 0.738075, "volume": null}, {"date": "1996-10-08", "close": 0.738075, "volume": null}, {"date": "1996-10-09", "close": 0.738075, "volume": null}, {"date": "1996-10-10", "close": 0.738075, "volume": null}, {"date": "1996-10-11", "close": 0.738075, "volume": null}, {"date": "1996-10-14", "close": 0.738075, "volume": null}, {"date": "1996-10-15", "close": 0.738075, "volume": null}, {"date": "1996-10-16", "close": 0.78728, "volume": 6097.0}, {"date": "1996-10-17", "close": 0.78728, "volume": null}, {"date": "1996-10-18", "close": 0.78728, "volume": null}, {"date": "1996-10-21", "close": 0.78728, "volume": null}, {"date": "1996-10-22", "close": 0.78728, "volume": null}, {"date": "1996-10-23", "close": 0.78728, "volume": null}, {"date": "1996-10-24", "close": 0.757757, "volume": 508.0}, {"date": "1996-10-25", "close": 0.757757, "volume": null}, {"date": "1996-10-28", "close": 0.757757, "volume": null}, {"date": "1996-10-29", "close": 0.757757, "volume": null}, {"date": "1996-10-30", "close": 0.757757, "volume": null}, {"date": "1996-10-31", "close": 0.757757, "volume": null}, {"date": "1996-11-01", "close": 0.757757, "volume": null}, {"date": "1996-11-04", "close": 0.78728, "volume": 14529.0}, {"date": "1996-11-05", "close": 0.78728, "volume": 1727.0}, {"date": "1996-11-06", "close": 0.78728, "volume": null}, {"date": "1996-11-07", "close": 0.78728, "volume": null}, {"date": "1996-11-08", "close": 0.78728, "volume": null}, {"date": "1996-11-11", "close": 0.78728, "volume": null}, {"date": "1996-11-12", "close": 0.78728, "volume": 2337.0}, {"date": "1996-11-13", "close": 0.78728, "volume": null}, {"date": "1996-11-14", "close": 0.767598, "volume": 14226.0}, {"date": "1996-11-15", "close": 0.767598, "volume": null}, {"date": "1996-11-18", "close": 0.767598, "volume": null}, {"date": "1996-11-19", "close": 0.767598, "volume": null}, {"date": "1996-11-20", "close": 0.767598, "volume": null}, {"date": "1996-11-21", "close": 0.767598, "volume": null}, {"date": "1996-11-22", "close": 0.767598, "volume": null}, {"date": "1996-11-25", "close": 0.767598, "volume": null}, {"date": "1996-11-26", "close": 0.767598, "volume": null}, {"date": "1996-11-27", "close": 0.767598, "volume": null}, {"date": "1996-11-28", "close": 0.767598, "volume": null}, {"date": "1996-11-29", "close": 0.767598, "volume": null}, {"date": "1996-12-02", "close": 0.767598, "volume": null}, {"date": "1996-12-03", "close": 0.767598, "volume": null}, {"date": "1996-12-04", "close": 0.767598, "volume": null}, {"date": "1996-12-05", "close": 0.767598, "volume": null}, {"date": "1996-12-06", "close": 0.767598, "volume": null}, {"date": "1996-12-09", "close": 0.767598, "volume": null}, {"date": "1996-12-10", "close": 0.767598, "volume": null}, {"date": "1996-12-11", "close": 0.767598, "volume": null}, {"date": "1996-12-12", "close": 0.797121, "volume": 3048.0}, {"date": "1996-12-13", "close": 0.797121, "volume": null}, {"date": "1996-12-16", "close": 0.747916, "volume": 1016.0}, {"date": "1996-12-17", "close": 0.747916, "volume": null}, {"date": "1996-12-18", "close": 0.747916, "volume": null}, {"date": "1996-12-19", "close": 0.747916, "volume": null}, {"date": "1996-12-20", "close": 0.747916, "volume": null}, {"date": "1996-12-23", "close": 0.747916, "volume": null}, {"date": "1996-12-24", "close": 0.747916, "volume": null}, {"date": "1996-12-25", "close": 0.747916, "volume": null}, {"date": "1996-12-26", "close": 0.747916, "volume": null}, {"date": "1996-12-27", "close": 0.747916, "volume": null}, {"date": "1996-12-30", "close": 0.747916, "volume": null}, {"date": "1996-12-31", "close": 0.806962, "volume": 7113.0}, {"date": "1997-01-01", "close": 0.806962, "volume": null}, {"date": "1997-01-02", "close": 0.806962, "volume": null}, {"date": "1997-01-03", "close": 0.816803, "volume": 16614.0}, {"date": "1997-01-06", "close": 0.836485, "volume": 7113.0}, {"date": "1997-01-07", "close": 0.836485, "volume": null}, {"date": "1997-01-08", "close": 0.836485, "volume": null}, {"date": "1997-01-09", "close": 0.836485, "volume": null}, {"date": "1997-01-10", "close": 0.836485, "volume": null}, {"date": "1997-01-13", "close": 0.856167, "volume": 6097.0}, {"date": "1997-01-14", "close": 0.856167, "volume": null}, {"date": "1997-01-15", "close": 0.856167, "volume": null}, {"date": "1997-01-16", "close": 0.856167, "volume": null}, {"date": "1997-01-17", "close": 0.856167, "volume": null}, {"date": "1997-01-20", "close": 0.875849, "volume": 6364.0}, {"date": "1997-01-21", "close": 0.875849, "volume": null}, {"date": "1997-01-22", "close": 0.875849, "volume": null}, {"date": "1997-01-23", "close": 0.875849, "volume": 10162.0}, {"date": "1997-01-24", "close": 0.875849, "volume": null}, {"date": "1997-01-27", "close": 0.875849, "volume": null}, {"date": "1997-01-28", "close": 0.875849, "volume": null}, {"date": "1997-01-29", "close": 0.875849, "volume": null}, {"date": "1997-01-30", "close": 0.875849, "volume": null}, {"date": "1997-01-31", "close": 0.875849, "volume": null}, {"date": "1997-02-03", "close": 0.875849, "volume": null}, {"date": "1997-02-04", "close": 0.875849, "volume": 20323.0}, {"date": "1997-02-05", "close": 0.875849, "volume": null}, {"date": "1997-02-06", "close": 0.875849, "volume": null}, {"date": "1997-02-07", "close": 0.875849, "volume": null}, {"date": "1997-02-10", "close": 0.875849, "volume": null}, {"date": "1997-02-11", "close": 0.875849, "volume": null}, {"date": "1997-02-12", "close": 0.875849, "volume": null}, {"date": "1997-02-13", "close": 0.875849, "volume": null}, {"date": "1997-02-14", "close": 0.875849, "volume": null}, {"date": "1997-02-17", "close": 0.826644, "volume": 1016.0}, {"date": "1997-02-18", "close": 0.826644, "volume": null}, {"date": "1997-02-19", "close": 0.826644, "volume": null}, {"date": "1997-02-20", "close": 0.826644, "volume": null}, {"date": "1997-02-21", "close": 0.826644, "volume": null}, {"date": "1997-02-24", "close": 0.826644, "volume": null}, {"date": "1997-02-25", "close": 0.826644, "volume": null}, {"date": "1997-02-26", "close": 0.826644, "volume": null}, {"date": "1997-02-27", "close": 0.875849, "volume": 5081.0}, {"date": "1997-02-28", "close": 0.875849, "volume": null}, {"date": "1997-03-03", "close": 0.875849, "volume": null}, {"date": "1997-03-04", "close": 0.875849, "volume": null}, {"date": "1997-03-05", "close": 0.88569, "volume": 3048.0}, {"date": "1997-03-06", "close": 0.875849, "volume": 3048.0}, {"date": "1997-03-07", "close": 0.875849, "volume": null}, {"date": "1997-03-10", "close": 0.875849, "volume": null}, {"date": "1997-03-11", "close": 0.875849, "volume": null}, {"date": "1997-03-12", "close": 0.875849, "volume": null}, {"date": "1997-03-13", "close": 0.875849, "volume": null}, {"date": "1997-03-14", "close": 0.856167, "volume": 7113.0}, {"date": "1997-03-17", "close": 0.856167, "volume": null}, {"date": "1997-03-18", "close": 0.856167, "volume": null}, {"date": "1997-03-19", "close": 0.856167, "volume": null}, {"date": "1997-03-20", "close": 0.856167, "volume": null}, {"date": "1997-03-21", "close": 0.856167, "volume": null}, {"date": "1997-03-24", "close": 0.856167, "volume": null}, {"date": "1997-03-25", "close": 0.856167, "volume": null}, {"date": "1997-03-26", "close": 0.856167, "volume": null}, {"date": "1997-03-27", "close": 0.856167, "volume": null}, {"date": "1997-03-28", "close": 0.856167, "volume": null}, {"date": "1997-03-31", "close": 0.856167, "volume": null}, {"date": "1997-04-01", "close": 0.856167, "volume": 3048.0}, {"date": "1997-04-02", "close": 0.856167, "volume": null}, {"date": "1997-04-03", "close": 0.856167, "volume": null}, {"date": "1997-04-04", "close": 0.856167, "volume": null}, {"date": "1997-04-07", "close": 0.856167, "volume": null}, {"date": "1997-04-08", "close": 0.856167, "volume": null}, {"date": "1997-04-09", "close": 0.856167, "volume": 4065.0}, {"date": "1997-04-10", "close": 0.856167, "volume": 2032.0}, {"date": "1997-04-11", "close": 0.856167, "volume": null}, {"date": "1997-04-14", "close": 0.856167, "volume": null}, {"date": "1997-04-15", "close": 0.856167, "volume": null}, {"date": "1997-04-16", "close": 0.856167, "volume": null}, {"date": "1997-04-17", "close": 0.856167, "volume": null}, {"date": "1997-04-18", "close": 0.856167, "volume": null}, {"date": "1997-04-21", "close": 0.856167, "volume": null}, {"date": "1997-04-22", "close": 0.856167, "volume": null}, {"date": "1997-04-23", "close": 0.856167, "volume": null}, {"date": "1997-04-24", "close": 0.856167, "volume": null}, {"date": "1997-04-25", "close": 0.856167, "volume": null}, {"date": "1997-04-28", "close": 0.856167, "volume": null}, {"date": "1997-04-29", "close": 0.856167, "volume": null}, {"date": "1997-04-30", "close": 0.856167, "volume": null}, {"date": "1997-05-01", "close": 0.856167, "volume": null}, {"date": "1997-05-02", "close": 0.856167, "volume": null}, {"date": "1997-05-05", "close": 0.856167, "volume": null}, {"date": "1997-05-06", "close": 0.856167, "volume": null}, {"date": "1997-05-07", "close": 0.856167, "volume": 6097.0}, {"date": "1997-05-08", "close": 0.856167, "volume": null}, {"date": "1997-05-09", "close": 0.856167, "volume": null}, {"date": "1997-05-12", "close": 0.856167, "volume": null}, {"date": "1997-05-13", "close": 0.856167, "volume": null}, {"date": "1997-05-14", "close": 0.856167, "volume": null}, {"date": "1997-05-15", "close": 0.856167, "volume": null}, {"date": "1997-05-16", "close": 0.856167, "volume": null}, {"date": "1997-05-19", "close": 0.856167, "volume": null}, {"date": "1997-05-20", "close": 0.856167, "volume": null}, {"date": "1997-05-21", "close": 0.856167, "volume": null}, {"date": "1997-05-22", "close": 0.856167, "volume": null}, {"date": "1997-05-23", "close": 0.856167, "volume": null}, {"date": "1997-05-26", "close": 0.856167, "volume": null}, {"date": "1997-05-27", "close": 0.856167, "volume": null}, {"date": "1997-05-28", "close": 0.856167, "volume": null}, {"date": "1997-05-29", "close": 0.856167, "volume": null}, {"date": "1997-05-30", "close": 0.856167, "volume": null}, {"date": "1997-06-02", "close": 0.856167, "volume": null}, {"date": "1997-06-03", "close": 0.856167, "volume": null}, {"date": "1997-06-04", "close": 0.856167, "volume": null}, {"date": "1997-06-05", "close": 0.856167, "volume": null}, {"date": "1997-06-06", "close": 0.856167, "volume": null}, {"date": "1997-06-09", "close": 0.856167, "volume": null}, {"date": "1997-06-10", "close": 0.856167, "volume": null}, {"date": "1997-06-11", "close": 0.856167, "volume": null}, {"date": "1997-06-12", "close": 0.836485, "volume": 2032.0}, {"date": "1997-06-13", "close": 0.836485, "volume": null}, {"date": "1997-06-16", "close": 0.836485, "volume": null}, {"date": "1997-06-17", "close": 0.836485, "volume": null}, {"date": "1997-06-18", "close": 0.836485, "volume": null}, {"date": "1997-06-19", "close": 0.856167, "volume": 1016.0}, {"date": "1997-06-20", "close": 0.856167, "volume": null}, {"date": "1997-06-23", "close": 0.856167, "volume": null}, {"date": "1997-06-24", "close": 0.856167, "volume": null}, {"date": "1997-06-25", "close": 0.866008, "volume": 10162.0}, {"date": "1997-06-26", "close": 0.856167, "volume": 1016.0}, {"date": "1997-06-27", "close": 0.856167, "volume": null}, {"date": "1997-06-30", "close": 0.856167, "volume": null}, {"date": "1997-07-01", "close": 0.856167, "volume": null}, {"date": "1997-07-02", "close": 0.856167, "volume": null}, {"date": "1997-07-03", "close": 0.856167, "volume": null}, {"date": "1997-07-04", "close": 0.856167, "volume": null}, {"date": "1997-07-07", "close": 0.856167, "volume": null}, {"date": "1997-07-08", "close": 0.856167, "volume": null}, {"date": "1997-07-09", "close": 0.856167, "volume": null}, {"date": "1997-07-10", "close": 0.856167, "volume": null}, {"date": "1997-07-11", "close": 0.856167, "volume": null}, {"date": "1997-07-14", "close": 0.856167, "volume": null}, {"date": "1997-07-15", "close": 0.856167, "volume": null}, {"date": "1997-07-16", "close": 0.836485, "volume": 3048.0}, {"date": "1997-07-17", "close": 0.836485, "volume": null}, {"date": "1997-07-18", "close": 0.836485, "volume": null}, {"date": "1997-07-21", "close": 0.836485, "volume": null}, {"date": "1997-07-22", "close": 0.836485, "volume": null}, {"date": "1997-07-23", "close": 0.836485, "volume": null}, {"date": "1997-07-24", "close": 0.836485, "volume": null}, {"date": "1997-07-25", "close": 0.836485, "volume": null}, {"date": "1997-07-28", "close": 0.836485, "volume": null}, {"date": "1997-07-29", "close": 0.836485, "volume": null}, {"date": "1997-07-30", "close": 0.836485, "volume": 3150.0}, {"date": "1997-07-31", "close": 0.836485, "volume": null}, {"date": "1997-08-01", "close": 0.836485, "volume": null}, {"date": "1997-08-04", "close": 0.836485, "volume": null}, {"date": "1997-08-05", "close": 0.836485, "volume": null}, {"date": "1997-08-06", "close": 0.836485, "volume": null}, {"date": "1997-08-07", "close": 0.836485, "volume": null}, {"date": "1997-08-08", "close": 0.836485, "volume": null}, {"date": "1997-08-11", "close": 0.836485, "volume": null}, {"date": "1997-08-12", "close": 0.836485, "volume": null}, {"date": "1997-08-13", "close": 0.836485, "volume": 1016.0}, {"date": "1997-08-14", "close": 0.836485, "volume": null}, {"date": "1997-08-15", "close": 0.836485, "volume": null}, {"date": "1997-08-18", "close": 0.836485, "volume": null}, {"date": "1997-08-19", "close": 0.836485, "volume": null}, {"date": "1997-08-20", "close": 0.836485, "volume": null}, {"date": "1997-08-21", "close": 0.836485, "volume": null}, {"date": "1997-08-22", "close": 0.836485, "volume": null}, {"date": "1997-08-25", "close": 0.836485, "volume": null}, {"date": "1997-08-26", "close": 0.836485, "volume": null}, {"date": "1997-08-27", "close": 0.836485, "volume": null}, {"date": "1997-08-28", "close": 0.836485, "volume": null}, {"date": "1997-08-29", "close": 0.856167, "volume": 10162.0}, {"date": "1997-09-01", "close": 0.856167, "volume": null}, {"date": "1997-09-02", "close": 0.856167, "volume": null}, {"date": "1997-09-03", "close": 0.856167, "volume": null}, {"date": "1997-09-04", "close": 0.856167, "volume": null}, {"date": "1997-09-05", "close": 0.856167, "volume": null}, {"date": "1997-09-08", "close": 0.836485, "volume": 1016.0}, {"date": "1997-09-09", "close": 0.836485, "volume": 1016.0}, {"date": "1997-09-10", "close": 0.836485, "volume": null}, {"date": "1997-09-11", "close": 0.836485, "volume": null}, {"date": "1997-09-12", "close": 0.836485, "volume": null}, {"date": "1997-09-15", "close": 0.836485, "volume": null}, {"date": "1997-09-16", "close": 0.88569, "volume": 10162.0}, {"date": "1997-09-17", "close": 0.88569, "volume": null}, {"date": "1997-09-18", "close": 0.88569, "volume": 10162.0}, {"date": "1997-09-19", "close": 0.88569, "volume": null}, {"date": "1997-09-22", "close": 0.88569, "volume": null}, {"date": "1997-09-23", "close": 0.88569, "volume": null}, {"date": "1997-09-24", "close": 0.88569, "volume": null}, {"date": "1997-09-25", "close": 0.88569, "volume": null}, {"date": "1997-09-26", "close": 0.88569, "volume": null}, {"date": "1997-09-29", "close": 0.88569, "volume": null}, {"date": "1997-09-30", "close": 0.88569, "volume": null}, {"date": "1997-10-01", "close": 0.88569, "volume": null}, {"date": "1997-10-02", "close": 0.88569, "volume": null}, {"date": "1997-10-03", "close": 0.836485, "volume": 1016.0}, {"date": "1997-10-06", "close": 0.78728, "volume": 2032.0}, {"date": "1997-10-07", "close": 0.78728, "volume": null}, {"date": "1997-10-08", "close": 0.78728, "volume": null}, {"date": "1997-10-09", "close": 0.78728, "volume": null}, {"date": "1997-10-10", "close": 0.78728, "volume": null}, {"date": "1997-10-13", "close": 0.78728, "volume": null}, {"date": "1997-10-14", "close": 0.78728, "volume": null}, {"date": "1997-10-15", "close": 0.78728, "volume": null}, {"date": "1997-10-16", "close": 0.78728, "volume": null}, {"date": "1997-10-17", "close": 0.78728, "volume": null}, {"date": "1997-10-20", "close": 0.78728, "volume": null}, {"date": "1997-10-21", "close": 0.836485, "volume": 10162.0}, {"date": "1997-10-22", "close": 0.836485, "volume": null}, {"date": "1997-10-23", "close": 0.836485, "volume": 20323.0}, {"date": "1997-10-24", "close": 0.797121, "volume": 4987.0}, {"date": "1997-10-27", "close": 0.78728, "volume": 30485.0}, {"date": "1997-10-28", "close": 0.78728, "volume": null}, {"date": "1997-10-29", "close": 0.78728, "volume": null}, {"date": "1997-10-30", "close": 0.78728, "volume": null}, {"date": "1997-10-31", "close": 0.78728, "volume": null}, {"date": "1997-11-03", "close": 0.78728, "volume": null}, {"date": "1997-11-04", "close": 0.78728, "volume": null}, {"date": "1997-11-05", "close": 0.78728, "volume": null}, {"date": "1997-11-06", "close": 0.78728, "volume": null}, {"date": "1997-11-07", "close": 0.78728, "volume": null}, {"date": "1997-11-10", "close": 0.78728, "volume": null}, {"date": "1997-11-11", "close": 0.78728, "volume": null}, {"date": "1997-11-12", "close": 0.78728, "volume": null}, {"date": "1997-11-13", "close": 0.78728, "volume": null}, {"date": "1997-11-14", "close": 0.78728, "volume": null}, {"date": "1997-11-17", "close": 0.78728, "volume": null}, {"date": "1997-11-18", "close": 0.78728, "volume": null}, {"date": "1997-11-19", "close": 0.78728, "volume": 10162.0}, {"date": "1997-11-20", "close": 0.78728, "volume": null}, {"date": "1997-11-21", "close": 0.78728, "volume": null}, {"date": "1997-11-24", "close": 0.78728, "volume": null}, {"date": "1997-11-25", "close": 0.78728, "volume": null}, {"date": "1997-11-26", "close": 0.78728, "volume": null}, {"date": "1997-11-27", "close": 0.78728, "volume": null}, {"date": "1997-11-28", "close": 0.78728, "volume": null}, {"date": "1997-12-01", "close": 0.78728, "volume": null}, {"date": "1997-12-02", "close": 0.78728, "volume": null}, {"date": "1997-12-03", "close": 0.78728, "volume": null}, {"date": "1997-12-04", "close": 0.836485, "volume": 25404.0}, {"date": "1997-12-05", "close": 0.836485, "volume": null}, {"date": "1997-12-08", "close": 0.836485, "volume": null}, {"date": "1997-12-09", "close": 0.836485, "volume": null}, {"date": "1997-12-10", "close": 0.836485, "volume": null}, {"date": "1997-12-11", "close": 0.836485, "volume": null}, {"date": "1997-12-12", "close": 0.836485, "volume": 17275.0}, {"date": "1997-12-15", "close": 0.836485, "volume": null}, {"date": "1997-12-16", "close": 0.836485, "volume": null}, {"date": "1997-12-17", "close": 0.816803, "volume": 25404.0}, {"date": "1997-12-18", "close": 0.78728, "volume": 20323.0}, {"date": "1997-12-19", "close": 0.78728, "volume": null}, {"date": "1997-12-22", "close": 0.78728, "volume": null}, {"date": "1997-12-23", "close": 0.78728, "volume": null}, {"date": "1997-12-24", "close": 0.78728, "volume": null}, {"date": "1997-12-25", "close": 0.78728, "volume": null}, {"date": "1997-12-26", "close": 0.78728, "volume": null}, {"date": "1997-12-29", "close": 0.78728, "volume": null}, {"date": "1997-12-30", "close": 0.78728, "volume": null}, {"date": "1997-12-31", "close": 0.78728, "volume": null}, {"date": "1998-01-01", "close": 0.78728, "volume": null}, {"date": "1998-01-02", "close": 0.78728, "volume": null}, {"date": "1998-01-05", "close": 0.78728, "volume": null}, {"date": "1998-01-06", "close": 0.78728, "volume": null}, {"date": "1998-01-07", "close": 0.78728, "volume": null}, {"date": "1998-01-08", "close": 0.78728, "volume": 20323.0}, {"date": "1998-01-09", "close": 0.78728, "volume": null}, {"date": "1998-01-12", "close": 0.78728, "volume": null}, {"date": "1998-01-13", "close": 0.78728, "volume": null}, {"date": "1998-01-14", "close": 0.78728, "volume": null}, {"date": "1998-01-15", "close": 0.78728, "volume": null}, {"date": "1998-01-16", "close": 0.78728, "volume": null}, {"date": "1998-01-19", "close": 0.78728, "volume": null}, {"date": "1998-01-20", "close": 0.78728, "volume": null}, {"date": "1998-01-21", "close": 0.78728, "volume": null}, {"date": "1998-01-22", "close": 0.78728, "volume": null}, {"date": "1998-01-23", "close": 0.78728, "volume": null}, {"date": "1998-01-26", "close": 0.78728, "volume": null}, {"date": "1998-01-27", "close": 0.78728, "volume": null}, {"date": "1998-01-28", "close": 0.78728, "volume": null}, {"date": "1998-01-29", "close": 0.78728, "volume": null}, {"date": "1998-01-30", "close": 0.78728, "volume": null}, {"date": "1998-02-02", "close": 0.78728, "volume": null}, {"date": "1998-02-03", "close": 0.78728, "volume": null}, {"date": "1998-02-04", "close": 0.826644, "volume": 1016.0}, {"date": "1998-02-05", "close": 0.826644, "volume": null}, {"date": "1998-02-06", "close": 0.826644, "volume": 6097.0}, {"date": "1998-02-09", "close": 0.826644, "volume": null}, {"date": "1998-02-10", "close": 0.826644, "volume": null}, {"date": "1998-02-11", "close": 0.826644, "volume": null}, {"date": "1998-02-12", "close": 0.826644, "volume": 10110.0}, {"date": "1998-02-13", "close": 0.826644, "volume": null}, {"date": "1998-02-16", "close": 0.826644, "volume": null}, {"date": "1998-02-17", "close": 0.826644, "volume": null}, {"date": "1998-02-18", "close": 0.826644, "volume": null}, {"date": "1998-02-19", "close": 0.826644, "volume": null}, {"date": "1998-02-20", "close": 0.826644, "volume": null}, {"date": "1998-02-23", "close": 0.826644, "volume": null}, {"date": "1998-02-24", "close": 0.826644, "volume": null}, {"date": "1998-02-25", "close": 0.826644, "volume": null}, {"date": "1998-02-26", "close": 0.826644, "volume": null}, {"date": "1998-02-27", "close": 0.826644, "volume": null}, {"date": "1998-03-02", "close": 0.826644, "volume": null}, {"date": "1998-03-03", "close": 0.826644, "volume": null}, {"date": "1998-03-04", "close": 0.826644, "volume": null}, {"date": "1998-03-05", "close": 0.826644, "volume": null}, {"date": "1998-03-06", "close": 0.826644, "volume": null}, {"date": "1998-03-09", "close": 0.826644, "volume": null}, {"date": "1998-03-10", "close": 0.826644, "volume": null}, {"date": "1998-03-11", "close": 0.826644, "volume": null}, {"date": "1998-03-12", "close": 0.826644, "volume": null}, {"date": "1998-03-13", "close": 0.826644, "volume": null}, {"date": "1998-03-16", "close": 0.826644, "volume": null}, {"date": "1998-03-17", "close": 0.826644, "volume": null}, {"date": "1998-03-18", "close": 0.826644, "volume": null}, {"date": "1998-03-19", "close": 0.826644, "volume": null}, {"date": "1998-03-20", "close": 0.826644, "volume": null}, {"date": "1998-03-23", "close": 0.826644, "volume": null}, {"date": "1998-03-24", "close": 0.826644, "volume": null}, {"date": "1998-03-25", "close": 0.934895, "volume": 2032.0}, {"date": "1998-03-26", "close": 0.934895, "volume": null}, {"date": "1998-03-27", "close": 0.934895, "volume": null}, {"date": "1998-03-30", "close": 0.934895, "volume": null}, {"date": "1998-03-31", "close": 1.033305, "volume": 20323.0}, {"date": "1998-04-01", "close": 1.033305, "volume": null}, {"date": "1998-04-02", "close": 1.033305, "volume": null}, {"date": "1998-04-03", "close": 1.033305, "volume": null}, {"date": "1998-04-06", "close": 1.033305, "volume": null}, {"date": "1998-04-07", "close": 1.033305, "volume": null}, {"date": "1998-04-08", "close": 1.033305, "volume": null}, {"date": "1998-04-09", "close": 1.033305, "volume": null}, {"date": "1998-04-10", "close": 1.033305, "volume": null}, {"date": "1998-04-13", "close": 1.033305, "volume": null}, {"date": "1998-04-14", "close": 1.033305, "volume": null}, {"date": "1998-04-15", "close": 1.033305, "volume": null}, {"date": "1998-04-16", "close": 1.033305, "volume": null}, {"date": "1998-04-17", "close": 1.033305, "volume": null}, {"date": "1998-04-20", "close": 1.033305, "volume": null}, {"date": "1998-04-21", "close": 1.033305, "volume": null}, {"date": "1998-04-22", "close": 1.033305, "volume": null}, {"date": "1998-04-23", "close": 1.033305, "volume": null}, {"date": "1998-04-24", "close": 1.033305, "volume": null}, {"date": "1998-04-27", "close": 1.033305, "volume": null}, {"date": "1998-04-28", "close": 1.033305, "volume": null}, {"date": "1998-04-29", "close": 1.033305, "volume": null}, {"date": "1998-04-30", "close": 1.033305, "volume": null}, {"date": "1998-05-01", "close": 1.033305, "volume": null}, {"date": "1998-05-04", "close": 0.934895, "volume": 6097.0}, {"date": "1998-05-05", "close": 0.934895, "volume": null}, {"date": "1998-05-06", "close": 0.934895, "volume": null}, {"date": "1998-05-07", "close": 0.934895, "volume": null}, {"date": "1998-05-08", "close": 0.934895, "volume": null}, {"date": "1998-05-11", "close": 0.934895, "volume": null}, {"date": "1998-05-12", "close": 0.934895, "volume": null}, {"date": "1998-05-13", "close": 0.934895, "volume": null}, {"date": "1998-05-14", "close": 0.934895, "volume": null}, {"date": "1998-05-15", "close": 0.934895, "volume": null}, {"date": "1998-05-18", "close": 0.934895, "volume": null}, {"date": "1998-05-19", "close": 0.934895, "volume": null}, {"date": "1998-05-20", "close": 0.934895, "volume": null}, {"date": "1998-05-21", "close": 0.934895, "volume": null}, {"date": "1998-05-22", "close": 0.934895, "volume": null}, {"date": "1998-05-25", "close": 0.934895, "volume": null}, {"date": "1998-05-26", "close": 0.934895, "volume": null}, {"date": "1998-05-27", "close": 0.9841, "volume": 8048.0}, {"date": "1998-05-28", "close": 0.9841, "volume": 12275.0}, {"date": "1998-05-29", "close": 0.9841, "volume": 3048.0}, {"date": "1998-06-01", "close": 0.9841, "volume": null}, {"date": "1998-06-02", "close": 0.954577, "volume": 25404.0}, {"date": "1998-06-03", "close": 0.954577, "volume": null}, {"date": "1998-06-04", "close": 0.954577, "volume": null}, {"date": "1998-06-05", "close": 0.954577, "volume": null}, {"date": "1998-06-08", "close": 0.954577, "volume": null}, {"date": "1998-06-09", "close": 0.954577, "volume": null}, {"date": "1998-06-10", "close": 0.9841, "volume": 186.0}, {"date": "1998-06-11", "close": 0.9841, "volume": 15056.0}, {"date": "1998-06-12", "close": 0.9841, "volume": 186.0}, {"date": "1998-06-15", "close": 0.9841, "volume": null}, {"date": "1998-06-16", "close": 0.9841, "volume": 13210.0}, {"date": "1998-06-17", "close": 0.9841, "volume": 5081.0}, {"date": "1998-06-18", "close": 0.9841, "volume": null}, {"date": "1998-06-19", "close": 0.9841, "volume": 10162.0}, {"date": "1998-06-22", "close": 0.9841, "volume": null}, {"date": "1998-06-23", "close": 0.9841, "volume": null}, {"date": "1998-06-24", "close": 0.9841, "volume": null}, {"date": "1998-06-25", "close": 0.9841, "volume": null}, {"date": "1998-06-26", "close": 0.9841, "volume": 10162.0}, {"date": "1998-06-29", "close": 0.9841, "volume": 8959.0}, {"date": "1998-06-30", "close": 0.9841, "volume": null}, {"date": "1998-07-01", "close": 0.9841, "volume": null}, {"date": "1998-07-02", "close": 0.9841, "volume": null}, {"date": "1998-07-03", "close": 0.9841, "volume": null}, {"date": "1998-07-06", "close": 0.9841, "volume": 15242.0}, {"date": "1998-07-07", "close": 0.9841, "volume": null}, {"date": "1998-07-08", "close": 0.9841, "volume": null}, {"date": "1998-07-09", "close": 0.9841, "volume": null}, {"date": "1998-07-10", "close": 0.9841, "volume": null}, {"date": "1998-07-13", "close": 0.9841, "volume": null}, {"date": "1998-07-14", "close": 0.9841, "volume": null}, {"date": "1998-07-15", "close": 0.9841, "volume": null}, {"date": "1998-07-16", "close": 0.9841, "volume": null}, {"date": "1998-07-17", "close": 0.9841, "volume": null}, {"date": "1998-07-20", "close": 0.9841, "volume": null}, {"date": "1998-07-21", "close": 0.9841, "volume": null}, {"date": "1998-07-22", "close": 0.9841, "volume": null}, {"date": "1998-07-23", "close": 0.9841, "volume": null}, {"date": "1998-07-24", "close": 0.9841, "volume": null}, {"date": "1998-07-27", "close": 0.9841, "volume": 1202.0}, {"date": "1998-07-28", "close": 0.9841, "volume": null}, {"date": "1998-07-29", "close": 0.9841, "volume": 2032.0}, {"date": "1998-07-30", "close": 0.9841, "volume": null}, {"date": "1998-07-31", "close": 0.9841, "volume": 602.0}, {"date": "1998-08-03", "close": 0.9841, "volume": null}, {"date": "1998-08-04", "close": 0.9841, "volume": null}, {"date": "1998-08-05", "close": 0.9841, "volume": 13457.0}, {"date": "1998-08-06", "close": 0.9841, "volume": 20323.0}, {"date": "1998-08-07", "close": 0.9841, "volume": null}, {"date": "1998-08-10", "close": 0.9841, "volume": null}, {"date": "1998-08-11", "close": 0.9841, "volume": 20323.0}, {"date": "1998-08-12", "close": 0.9841, "volume": null}, {"date": "1998-08-13", "close": 0.9841, "volume": 17256.0}, {"date": "1998-08-14", "close": 0.9841, "volume": null}, {"date": "1998-08-17", "close": 0.9841, "volume": null}, {"date": "1998-08-18", "close": 0.9841, "volume": null}, {"date": "1998-08-19", "close": 0.9841, "volume": 3048.0}, {"date": "1998-08-20", "close": 0.9841, "volume": 18291.0}, {"date": "1998-08-21", "close": 0.9841, "volume": null}, {"date": "1998-08-24", "close": 0.9841, "volume": null}, {"date": "1998-08-25", "close": 0.9841, "volume": null}, {"date": "1998-08-26", "close": 0.9841, "volume": null}, {"date": "1998-08-27", "close": 0.944736, "volume": 8129.0}, {"date": "1998-08-28", "close": 0.944736, "volume": null}, {"date": "1998-08-31", "close": 0.944736, "volume": null}, {"date": "1998-09-01", "close": 0.944736, "volume": null}, {"date": "1998-09-02", "close": 0.944736, "volume": null}, {"date": "1998-09-03", "close": 0.944736, "volume": null}, {"date": "1998-09-04", "close": 0.9841, "volume": 22355.0}, {"date": "1998-09-07", "close": 0.9841, "volume": null}, {"date": "1998-09-08", "close": 0.9841, "volume": null}, {"date": "1998-09-09", "close": 0.9841, "volume": null}, {"date": "1998-09-10", "close": 0.9841, "volume": null}, {"date": "1998-09-11", "close": 0.9841, "volume": null}, {"date": "1998-09-14", "close": 0.9841, "volume": null}, {"date": "1998-09-15", "close": 0.9841, "volume": null}, {"date": "1998-09-16", "close": 0.9841, "volume": null}, {"date": "1998-09-17", "close": 0.9841, "volume": null}, {"date": "1998-09-18", "close": 0.9841, "volume": null}, {"date": "1998-09-21", "close": 0.9841, "volume": null}, {"date": "1998-09-22", "close": 0.9841, "volume": null}, {"date": "1998-09-23", "close": 0.9841, "volume": null}, {"date": "1998-09-24", "close": 0.9841, "volume": null}, {"date": "1998-09-25", "close": 0.9841, "volume": null}, {"date": "1998-09-28", "close": 0.9841, "volume": null}, {"date": "1998-09-29", "close": 0.9841, "volume": null}, {"date": "1998-09-30", "close": 0.9841, "volume": null}, {"date": "1998-10-01", "close": 0.9841, "volume": null}, {"date": "1998-10-02", "close": 0.925054, "volume": 2424.0}, {"date": "1998-10-05", "close": 0.925054, "volume": null}, {"date": "1998-10-06", "close": 0.925054, "volume": null}, {"date": "1998-10-07", "close": 0.925054, "volume": null}, {"date": "1998-10-08", "close": 0.925054, "volume": null}, {"date": "1998-10-09", "close": 0.9841, "volume": 1931.0}, {"date": "1998-10-12", "close": 0.9841, "volume": null}, {"date": "1998-10-13", "close": 0.9841, "volume": null}, {"date": "1998-10-14", "close": 0.9841, "volume": null}, {"date": "1998-10-15", "close": 0.9841, "volume": null}, {"date": "1998-10-16", "close": 0.9841, "volume": null}, {"date": "1998-10-19", "close": 0.9841, "volume": null}, {"date": "1998-10-20", "close": 0.9841, "volume": null}, {"date": "1998-10-21", "close": 0.9841, "volume": null}, {"date": "1998-10-22", "close": 0.9841, "volume": null}, {"date": "1998-10-23", "close": 0.934895, "volume": 1211.0}, {"date": "1998-10-26", "close": 0.934895, "volume": null}, {"date": "1998-10-27", "close": 0.934895, "volume": null}, {"date": "1998-10-28", "close": 0.934895, "volume": 20123.0}, {"date": "1998-10-29", "close": 0.934895, "volume": null}, {"date": "1998-10-30", "close": 0.934895, "volume": null}, {"date": "1998-11-02", "close": 0.934895, "volume": null}, {"date": "1998-11-03", "close": 0.934895, "volume": null}, {"date": "1998-11-04", "close": 0.934895, "volume": null}, {"date": "1998-11-05", "close": 0.934895, "volume": null}, {"date": "1998-11-06", "close": 0.934895, "volume": null}, {"date": "1998-11-09", "close": 0.934895, "volume": null}, {"date": "1998-11-10", "close": 0.934895, "volume": null}, {"date": "1998-11-11", "close": 0.934895, "volume": null}, {"date": "1998-11-12", "close": 0.934895, "volume": null}, {"date": "1998-11-13", "close": 0.934895, "volume": null}, {"date": "1998-11-16", "close": 0.934895, "volume": null}, {"date": "1998-11-17", "close": 0.934895, "volume": null}, {"date": "1998-11-18", "close": 0.934895, "volume": null}, {"date": "1998-11-19", "close": 0.934895, "volume": null}, {"date": "1998-11-20", "close": 0.934895, "volume": null}, {"date": "1998-11-23", "close": 0.934895, "volume": null}, {"date": "1998-11-24", "close": 0.934895, "volume": null}, {"date": "1998-11-25", "close": 0.934895, "volume": null}, {"date": "1998-11-26", "close": 0.934895, "volume": null}, {"date": "1998-11-27", "close": 0.934895, "volume": null}, {"date": "1998-11-30", "close": 0.934895, "volume": null}, {"date": "1998-12-01", "close": 0.934895, "volume": null}, {"date": "1998-12-02", "close": 0.934895, "volume": null}, {"date": "1998-12-03", "close": 0.934895, "volume": null}, {"date": "1998-12-04", "close": 0.934895, "volume": null}, {"date": "1998-12-07", "close": 0.934895, "volume": null}, {"date": "1998-12-08", "close": 0.934895, "volume": null}, {"date": "1998-12-09", "close": 0.934895, "volume": null}, {"date": "1998-12-10", "close": 0.934895, "volume": null}, {"date": "1998-12-11", "close": 0.934895, "volume": null}, {"date": "1998-12-14", "close": 0.934895, "volume": null}, {"date": "1998-12-15", "close": 0.934895, "volume": null}, {"date": "1998-12-16", "close": 0.934895, "volume": null}, {"date": "1998-12-17", "close": 0.934895, "volume": null}, {"date": "1998-12-18", "close": 0.934895, "volume": null}, {"date": "1998-12-21", "close": 0.934895, "volume": null}, {"date": "1998-12-22", "close": 0.934895, "volume": null}, {"date": "1998-12-23", "close": 0.934895, "volume": null}, {"date": "1998-12-24", "close": 0.934895, "volume": null}, {"date": "1998-12-25", "close": 0.934895, "volume": null}, {"date": "1998-12-28", "close": 0.934895, "volume": null}, {"date": "1998-12-29", "close": 0.934895, "volume": null}, {"date": "1998-12-30", "close": 0.934895, "volume": null}, {"date": "1998-12-31", "close": 0.934895, "volume": null}, {"date": "1999-01-01", "close": 0.934895, "volume": null}, {"date": "1999-01-04", "close": 0.934895, "volume": null}, {"date": "1999-01-05", "close": 0.934895, "volume": null}, {"date": "1999-01-06", "close": 0.934895, "volume": null}, {"date": "1999-01-07", "close": 0.9841, "volume": 12194.0}, {"date": "1999-01-08", "close": 0.9841, "volume": null}, {"date": "1999-01-11", "close": 0.9841, "volume": null}, {"date": "1999-01-12", "close": 0.9841, "volume": null}, {"date": "1999-01-13", "close": 0.9841, "volume": null}, {"date": "1999-01-14", "close": 0.9841, "volume": null}, {"date": "1999-01-15", "close": 0.9841, "volume": null}, {"date": "1999-01-18", "close": 0.9841, "volume": null}, {"date": "1999-01-19", "close": 0.9841, "volume": null}, {"date": "1999-01-20", "close": 0.9841, "volume": null}, {"date": "1999-01-21", "close": 0.9841, "volume": null}, {"date": "1999-01-22", "close": 0.9841, "volume": null}, {"date": "1999-01-25", "close": 0.9841, "volume": null}, {"date": "1999-01-26", "close": 0.9841, "volume": null}, {"date": "1999-01-27", "close": 1.033305, "volume": 3048.0}, {"date": "1999-01-28", "close": 1.033305, "volume": null}, {"date": "1999-01-29", "close": 1.033305, "volume": null}, {"date": "1999-02-01", "close": 1.033305, "volume": null}, {"date": "1999-02-02", "close": 1.033305, "volume": null}, {"date": "1999-02-03", "close": 1.033305, "volume": 10162.0}, {"date": "1999-02-04", "close": 1.033305, "volume": null}, {"date": "1999-02-05", "close": 1.033305, "volume": null}, {"date": "1999-02-08", "close": 1.033305, "volume": null}, {"date": "1999-02-09", "close": 1.072669, "volume": 10670.0}, {"date": "1999-02-10", "close": 1.072669, "volume": null}, {"date": "1999-02-11", "close": 1.072669, "volume": null}, {"date": "1999-02-12", "close": 1.033305, "volume": 8129.0}, {"date": "1999-02-15", "close": 1.033305, "volume": null}, {"date": "1999-02-16", "close": 1.033305, "volume": null}, {"date": "1999-02-17", "close": 1.033305, "volume": null}, {"date": "1999-02-18", "close": 1.033305, "volume": null}, {"date": "1999-02-19", "close": 1.033305, "volume": null}, {"date": "1999-02-22", "close": 1.033305, "volume": null}, {"date": "1999-02-23", "close": 1.033305, "volume": null}, {"date": "1999-02-24", "close": 1.033305, "volume": null}, {"date": "1999-02-25", "close": 1.033305, "volume": null}, {"date": "1999-02-26", "close": 1.033305, "volume": null}, {"date": "1999-03-01", "close": 1.033305, "volume": null}, {"date": "1999-03-02", "close": 1.033305, "volume": null}, {"date": "1999-03-03", "close": 1.033305, "volume": null}, {"date": "1999-03-04", "close": 1.033305, "volume": null}, {"date": "1999-03-05", "close": 1.033305, "volume": null}, {"date": "1999-03-08", "close": 1.043146, "volume": 4285.0}, {"date": "1999-03-09", "close": 1.043146, "volume": null}, {"date": "1999-03-10", "close": 1.043146, "volume": null}, {"date": "1999-03-11", "close": 1.08251, "volume": 10162.0}, {"date": "1999-03-12", "close": 1.08251, "volume": null}, {"date": "1999-03-15", "close": 1.08251, "volume": null}, {"date": "1999-03-16", "close": 1.08251, "volume": null}, {"date": "1999-03-17", "close": 1.08251, "volume": null}, {"date": "1999-03-18", "close": 1.08251, "volume": null}, {"date": "1999-03-19", "close": 1.08251, "volume": null}, {"date": "1999-03-22", "close": 1.08251, "volume": 1016.0}, {"date": "1999-03-23", "close": 1.08251, "volume": null}, {"date": "1999-03-24", "close": 1.08251, "volume": null}, {"date": "1999-03-25", "close": 1.08251, "volume": null}, {"date": "1999-03-26", "close": 1.08251, "volume": null}, {"date": "1999-03-29", "close": 1.08251, "volume": null}, {"date": "1999-03-30", "close": 1.08251, "volume": null}, {"date": "1999-03-31", "close": 1.08251, "volume": null}, {"date": "1999-04-01", "close": 1.062828, "volume": 10670.0}, {"date": "1999-04-02", "close": 1.062828, "volume": null}, {"date": "1999-04-05", "close": 1.062828, "volume": null}, {"date": "1999-04-06", "close": 1.062828, "volume": null}, {"date": "1999-04-07", "close": 1.062828, "volume": null}, {"date": "1999-04-08", "close": 1.062828, "volume": null}, {"date": "1999-04-09", "close": 1.062828, "volume": null}, {"date": "1999-04-12", "close": 1.062828, "volume": null}, {"date": "1999-04-13", "close": 1.062828, "volume": null}, {"date": "1999-04-14", "close": 1.062828, "volume": null}, {"date": "1999-04-15", "close": 1.08251, "volume": 2032.0}, {"date": "1999-04-16", "close": 1.08251, "volume": null}, {"date": "1999-04-19", "close": 1.08251, "volume": null}, {"date": "1999-04-20", "close": 1.08251, "volume": null}, {"date": "1999-04-21", "close": 1.08251, "volume": null}, {"date": "1999-04-22", "close": 1.08251, "volume": null}, {"date": "1999-04-23", "close": 1.08251, "volume": null}, {"date": "1999-04-26", "close": 1.08251, "volume": null}, {"date": "1999-04-27", "close": 1.08251, "volume": null}, {"date": "1999-04-28", "close": 1.08251, "volume": null}, {"date": "1999-04-29", "close": 1.08251, "volume": null}, {"date": "1999-04-30", "close": 1.08251, "volume": null}, {"date": "1999-05-03", "close": 1.08251, "volume": null}, {"date": "1999-05-04", "close": 1.131715, "volume": 10162.0}, {"date": "1999-05-05", "close": 1.141556, "volume": 1016.0}, {"date": "1999-05-06", "close": 1.141556, "volume": null}, {"date": "1999-05-07", "close": 1.141556, "volume": null}, {"date": "1999-05-10", "close": 1.141556, "volume": null}, {"date": "1999-05-11", "close": 1.141556, "volume": null}, {"date": "1999-05-12", "close": 1.141556, "volume": null}, {"date": "1999-05-13", "close": 1.141556, "volume": null}, {"date": "1999-05-14", "close": 1.141556, "volume": null}, {"date": "1999-05-17", "close": 1.141556, "volume": null}, {"date": "1999-05-18", "close": 1.062828, "volume": 4468.0}, {"date": "1999-05-19", "close": 1.062828, "volume": null}, {"date": "1999-05-20", "close": 1.062828, "volume": null}, {"date": "1999-05-21", "close": 1.062828, "volume": null}, {"date": "1999-05-24", "close": 1.062828, "volume": null}, {"date": "1999-05-25", "close": 1.062828, "volume": null}, {"date": "1999-05-26", "close": 1.062828, "volume": null}, {"date": "1999-05-27", "close": 1.062828, "volume": null}, {"date": "1999-05-28", "close": 1.062828, "volume": 1016.0}, {"date": "1999-05-31", "close": 1.062828, "volume": 6710.0}, {"date": "1999-06-01", "close": 1.062828, "volume": null}, {"date": "1999-06-02", "close": 1.062828, "volume": null}, {"date": "1999-06-03", "close": 1.062828, "volume": null}, {"date": "1999-06-04", "close": 1.062828, "volume": null}, {"date": "1999-06-07", "close": 1.062828, "volume": null}, {"date": "1999-06-08", "close": 1.062828, "volume": null}, {"date": "1999-06-09", "close": 1.062828, "volume": null}, {"date": "1999-06-10", "close": 1.062828, "volume": null}, {"date": "1999-06-11", "close": 1.062828, "volume": null}, {"date": "1999-06-14", "close": 1.062828, "volume": null}, {"date": "1999-06-15", "close": 1.062828, "volume": null}, {"date": "1999-06-16", "close": 1.062828, "volume": 5081.0}, {"date": "1999-06-17", "close": 1.062828, "volume": null}, {"date": "1999-06-18", "close": 1.062828, "volume": null}, {"date": "1999-06-21", "close": 1.062828, "volume": null}, {"date": "1999-06-22", "close": 1.062828, "volume": null}, {"date": "1999-06-23", "close": 1.062828, "volume": null}, {"date": "1999-06-24", "close": 1.062828, "volume": null}, {"date": "1999-06-25", "close": 1.062828, "volume": null}, {"date": "1999-06-28", "close": 1.062828, "volume": null}, {"date": "1999-06-29", "close": 0.944736, "volume": 1016.0}, {"date": "1999-06-30", "close": 0.944736, "volume": 508.0}, {"date": "1999-07-01", "close": 0.944736, "volume": null}, {"date": "1999-07-02", "close": 0.944736, "volume": null}, {"date": "1999-07-05", "close": 0.944736, "volume": null}, {"date": "1999-07-06", "close": 0.944736, "volume": null}, {"date": "1999-07-07", "close": 0.944736, "volume": null}, {"date": "1999-07-08", "close": 0.944736, "volume": null}, {"date": "1999-07-09", "close": 0.944736, "volume": null}, {"date": "1999-07-12", "close": 0.944736, "volume": null}, {"date": "1999-07-13", "close": 0.944736, "volume": null}, {"date": "1999-07-14", "close": 0.944736, "volume": null}, {"date": "1999-07-15", "close": 0.944736, "volume": null}, {"date": "1999-07-16", "close": 0.944736, "volume": null}, {"date": "1999-07-19", "close": 0.944736, "volume": null}, {"date": "1999-07-20", "close": 0.944736, "volume": null}, {"date": "1999-07-21", "close": 0.944736, "volume": null}, {"date": "1999-07-22", "close": 0.944736, "volume": null}, {"date": "1999-07-23", "close": 0.944736, "volume": null}, {"date": "1999-07-26", "close": 0.944736, "volume": null}, {"date": "1999-07-27", "close": 0.944736, "volume": null}, {"date": "1999-07-28", "close": 0.944736, "volume": null}, {"date": "1999-07-29", "close": 0.944736, "volume": null}, {"date": "1999-07-30", "close": 0.944736, "volume": null}, {"date": "1999-08-02", "close": 0.944736, "volume": null}, {"date": "1999-08-03", "close": 0.944736, "volume": null}, {"date": "1999-08-04", "close": 0.944736, "volume": null}, {"date": "1999-08-05", "close": 0.944736, "volume": null}, {"date": "1999-08-06", "close": 0.944736, "volume": null}, {"date": "1999-08-09", "close": 0.944736, "volume": null}, {"date": "1999-08-10", "close": 0.944736, "volume": null}, {"date": "1999-08-11", "close": 0.944736, "volume": null}, {"date": "1999-08-12", "close": 0.944736, "volume": null}, {"date": "1999-08-13", "close": 0.944736, "volume": null}, {"date": "1999-08-16", "close": 0.944736, "volume": null}, {"date": "1999-08-17", "close": 0.944736, "volume": null}, {"date": "1999-08-18", "close": 0.944736, "volume": null}, {"date": "1999-08-19", "close": 0.944736, "volume": null}, {"date": "1999-08-20", "close": 0.944736, "volume": null}, {"date": "1999-08-23", "close": 0.944736, "volume": null}, {"date": "1999-08-24", "close": 0.944736, "volume": null}, {"date": "1999-08-25", "close": 0.944736, "volume": null}, {"date": "1999-08-26", "close": 0.944736, "volume": null}, {"date": "1999-08-27", "close": 0.944736, "volume": null}, {"date": "1999-08-30", "close": 0.944736, "volume": null}, {"date": "1999-08-31", "close": 0.944736, "volume": null}, {"date": "1999-09-01", "close": 0.944736, "volume": null}, {"date": "1999-09-02", "close": 0.944736, "volume": null}, {"date": "1999-09-03", "close": 0.944736, "volume": null}, {"date": "1999-09-06", "close": 0.944736, "volume": null}, {"date": "1999-09-07", "close": 0.944736, "volume": null}, {"date": "1999-09-08", "close": 1.003782, "volume": 6548.0}, {"date": "1999-09-09", "close": 1.062828, "volume": 2597.0}, {"date": "1999-09-10", "close": 1.062828, "volume": null}, {"date": "1999-09-13", "close": 1.062828, "volume": null}, {"date": "1999-09-14", "close": 1.033305, "volume": 1016.0}, {"date": "1999-09-15", "close": 1.033305, "volume": null}, {"date": "1999-09-16", "close": 1.08251, "volume": 3500.0}, {"date": "1999-09-17", "close": 1.08251, "volume": null}, {"date": "1999-09-20", "close": 1.08251, "volume": null}, {"date": "1999-09-21", "close": 1.08251, "volume": null}, {"date": "1999-09-22", "close": 1.08251, "volume": null}, {"date": "1999-09-23", "close": 1.08251, "volume": null}, {"date": "1999-09-24", "close": 1.08251, "volume": null}, {"date": "1999-09-27", "close": 1.08251, "volume": null}, {"date": "1999-09-28", "close": 1.033305, "volume": 1016.0}, {"date": "1999-09-29", "close": 1.033305, "volume": null}, {"date": "1999-09-30", "close": 1.033305, "volume": null}, {"date": "1999-10-01", "close": 1.033305, "volume": null}, {"date": "1999-10-04", "close": 1.033305, "volume": null}, {"date": "1999-10-05", "close": 1.033305, "volume": null}, {"date": "1999-10-06", "close": 1.033305, "volume": null}, {"date": "1999-10-07", "close": 1.033305, "volume": null}, {"date": "1999-10-08", "close": 1.033305, "volume": null}, {"date": "1999-10-11", "close": 1.033305, "volume": null}, {"date": "1999-10-12", "close": 1.033305, "volume": null}, {"date": "1999-10-13", "close": 1.033305, "volume": null}, {"date": "1999-10-14", "close": 1.033305, "volume": null}, {"date": "1999-10-15", "close": 0.944736, "volume": 2032.0}, {"date": "1999-10-18", "close": 0.944736, "volume": null}, {"date": "1999-10-19", "close": 0.944736, "volume": null}, {"date": "1999-10-20", "close": 0.944736, "volume": 2032.0}, {"date": "1999-11-16", "close": 0.944736, "volume": null}, {"date": "1999-11-17", "close": 0.944736, "volume": null}, {"date": "1999-11-18", "close": 0.944736, "volume": null}, {"date": "1999-11-19", "close": 1.08251, "volume": 6097.0}, {"date": "1999-11-22", "close": 1.08251, "volume": null}, {"date": "1999-11-23", "close": 1.08251, "volume": null}, {"date": "1999-11-24", "close": 1.27933, "volume": 10162.0}, {"date": "1999-11-25", "close": 1.239966, "volume": 5795.0}, {"date": "1999-11-26", "close": 1.239966, "volume": null}, {"date": "1999-11-29", "close": 1.239966, "volume": null}, {"date": "1999-11-30", "close": 1.239966, "volume": 6097.0}, {"date": "1999-12-01", "close": 1.239966, "volume": 2954.0}, {"date": "1999-12-02", "close": 1.239966, "volume": null}, {"date": "1999-12-03", "close": 1.239966, "volume": null}, {"date": "1999-12-06", "close": 1.27933, "volume": 4065.0}, {"date": "1999-12-07", "close": 1.27933, "volume": 396.0}, {"date": "1999-12-08", "close": 1.27933, "volume": null}, {"date": "1999-12-09", "close": 1.27933, "volume": null}, {"date": "1999-12-10", "close": 1.27933, "volume": null}, {"date": "1999-12-13", "close": 1.27933, "volume": null}, {"date": "1999-12-14", "close": 1.27933, "volume": null}, {"date": "1999-12-15", "close": 1.27933, "volume": null}, {"date": "1999-12-16", "close": 1.27933, "volume": null}, {"date": "1999-12-17", "close": 1.27933, "volume": null}, {"date": "1999-12-20", "close": 1.27933, "volume": null}, {"date": "1999-12-21", "close": 1.27933, "volume": null}, {"date": "1999-12-22", "close": 1.27933, "volume": null}, {"date": "1999-12-23", "close": 1.27933, "volume": null}, {"date": "1999-12-24", "close": 1.27933, "volume": null}, {"date": "1999-12-27", "close": 1.27933, "volume": null}, {"date": "1999-12-28", "close": 1.27933, "volume": null}, {"date": "1999-12-29", "close": 1.27933, "volume": null}, {"date": "1999-12-30", "close": 1.27933, "volume": null}, {"date": "1999-12-31", "close": 1.27933, "volume": null}, {"date": "2000-01-03", "close": 1.27933, "volume": null}, {"date": "2000-01-04", "close": 1.27933, "volume": null}, {"date": "2000-01-05", "close": 1.27933, "volume": null}, {"date": "2000-01-06", "close": 1.27933, "volume": null}, {"date": "2000-01-07", "close": 1.27933, "volume": null}, {"date": "2000-01-10", "close": 1.27933, "volume": null}, {"date": "2000-01-11", "close": 1.27933, "volume": null}, {"date": "2000-01-12", "close": 1.27933, "volume": null}, {"date": "2000-01-13", "close": 1.27933, "volume": null}, {"date": "2000-01-14", "close": 1.27933, "volume": null}, {"date": "2000-01-17", "close": 1.27933, "volume": null}, {"date": "2000-01-18", "close": 1.27933, "volume": null}, {"date": "2000-01-19", "close": 1.27933, "volume": null}, {"date": "2000-01-20", "close": 1.27933, "volume": null}, {"date": "2000-01-21", "close": 1.27933, "volume": null}, {"date": "2000-01-24", "close": 1.27933, "volume": null}, {"date": "2000-01-25", "close": 1.27933, "volume": null}, {"date": "2000-01-26", "close": 1.27933, "volume": null}, {"date": "2000-01-27", "close": 1.27933, "volume": null}, {"date": "2000-01-28", "close": 1.27933, "volume": null}, {"date": "2000-01-31", "close": 1.27933, "volume": 1016.0}, {"date": "2000-02-01", "close": 1.27933, "volume": null}, {"date": "2000-02-02", "close": 1.27933, "volume": null}, {"date": "2000-02-23", "close": 1.131715, "volume": 5081.0}, {"date": "2000-02-24", "close": 1.131715, "volume": 3048.0}, {"date": "2000-03-16", "close": 0.9841, "volume": 486.0}, {"date": "2000-04-28", "close": 0.9841, "volume": null}, {"date": "2000-05-04", "close": 0.9841, "volume": 1104.0}, {"date": "2000-06-30", "close": 0.993941, "volume": 8129.0}, {"date": "2000-07-14", "close": 1.033305, "volume": 1016.0}, {"date": "2000-07-25", "close": 0.9841, "volume": 12194.0}, {"date": "2000-09-05", "close": 0.9841, "volume": null}, {"date": "2000-09-12", "close": 1.08251, "volume": 508.0}, {"date": "2000-09-13", "close": 1.08251, "volume": 4065.0}, {"date": "2000-11-01", "close": 1.033305, "volume": 13137.0}, {"date": "2000-11-03", "close": 1.043146, "volume": 5081.0}, {"date": "2000-11-06", "close": 1.043146, "volume": 1626.0}, {"date": "2000-11-09", "close": 1.043146, "volume": 1626.0}, {"date": "2000-11-20", "close": 1.043146, "volume": null}, {"date": "2000-11-21", "close": 1.043146, "volume": null}, {"date": "2000-11-22", "close": 1.043146, "volume": null}, {"date": "2000-11-23", "close": 1.043146, "volume": null}, {"date": "2000-11-24", "close": 1.043146, "volume": null}, {"date": "2000-11-27", "close": 1.043146, "volume": null}, {"date": "2000-11-28", "close": 1.043146, "volume": null}, {"date": "2000-11-29", "close": 1.102192, "volume": 20323.0}, {"date": "2000-11-30", "close": 1.102192, "volume": null}, {"date": "2000-12-01", "close": 1.102192, "volume": null}, {"date": "2000-12-04", "close": 1.102192, "volume": null}, {"date": "2000-12-05", "close": 1.102192, "volume": null}, {"date": "2000-12-06", "close": 1.102192, "volume": null}, {"date": "2000-12-07", "close": 1.102192, "volume": null}, {"date": "2000-12-11", "close": 1.102192, "volume": null}, {"date": "2000-12-12", "close": 1.102192, "volume": null}, {"date": "2000-12-13", "close": 1.102192, "volume": null}, {"date": "2000-12-14", "close": 1.102192, "volume": null}, {"date": "2000-12-15", "close": 1.102192, "volume": null}, {"date": "2000-12-18", "close": 1.102192, "volume": null}, {"date": "2000-12-19", "close": 1.102192, "volume": null}, {"date": "2000-12-20", "close": 1.102192, "volume": null}, {"date": "2000-12-21", "close": 1.102192, "volume": null}, {"date": "2000-12-22", "close": 1.102192, "volume": null}, {"date": "2000-12-27", "close": 1.102192, "volume": null}, {"date": "2000-12-28", "close": 1.102192, "volume": null}, {"date": "2000-12-29", "close": 1.102192, "volume": null}, {"date": "2001-01-02", "close": 1.102192, "volume": null}, {"date": "2001-01-03", "close": 1.102192, "volume": null}, {"date": "2001-01-04", "close": 1.102192, "volume": null}, {"date": "2001-01-05", "close": 1.102192, "volume": null}, {"date": "2001-01-08", "close": 1.102192, "volume": null}, {"date": "2001-01-09", "close": 1.102192, "volume": null}, {"date": "2001-01-10", "close": 1.102192, "volume": null}, {"date": "2001-01-11", "close": 1.102192, "volume": null}, {"date": "2001-01-12", "close": 1.102192, "volume": null}, {"date": "2001-01-15", "close": 1.102192, "volume": null}, {"date": "2001-01-16", "close": 1.102192, "volume": null}, {"date": "2001-01-17", "close": 1.102192, "volume": null}, {"date": "2001-01-18", "close": 1.102192, "volume": null}, {"date": "2001-01-19", "close": 1.102192, "volume": null}, {"date": "2001-01-22", "close": 1.102192, "volume": null}, {"date": "2001-01-23", "close": 1.102192, "volume": null}, {"date": "2001-01-24", "close": 1.102192, "volume": null}, {"date": "2001-01-25", "close": 1.102192, "volume": null}, {"date": "2001-01-29", "close": 1.102192, "volume": null}, {"date": "2001-01-30", "close": 1.102192, "volume": null}, {"date": "2001-01-31", "close": 1.102192, "volume": null}, {"date": "2001-02-01", "close": 1.102192, "volume": null}, {"date": "2001-02-02", "close": 1.102192, "volume": null}, {"date": "2001-02-05", "close": 1.102192, "volume": null}, {"date": "2001-02-06", "close": 1.102192, "volume": null}, {"date": "2001-02-07", "close": 1.102192, "volume": null}, {"date": "2001-02-08", "close": 1.102192, "volume": null}, {"date": "2001-02-09", "close": 1.102192, "volume": null}, {"date": "2001-02-12", "close": 1.161238, "volume": 10162.0}, {"date": "2001-02-13", "close": 1.161238, "volume": null}, {"date": "2001-02-14", "close": 1.161238, "volume": null}, {"date": "2001-02-15", "close": 1.161238, "volume": null}, {"date": "2001-02-16", "close": 1.161238, "volume": null}, {"date": "2001-02-19", "close": 1.161238, "volume": null}, {"date": "2001-02-20", "close": 1.161238, "volume": null}, {"date": "2001-02-21", "close": 1.161238, "volume": null}, {"date": "2001-02-22", "close": 1.161238, "volume": null}, {"date": "2001-02-23", "close": 1.131715, "volume": 7580.0}, {"date": "2001-02-26", "close": 1.131715, "volume": null}, {"date": "2001-02-27", "close": 1.131715, "volume": null}, {"date": "2001-02-28", "close": 1.131715, "volume": null}, {"date": "2001-03-01", "close": 1.131715, "volume": null}, {"date": "2001-03-02", "close": 1.131715, "volume": null}, {"date": "2001-03-05", "close": 1.131715, "volume": null}, {"date": "2001-03-06", "close": 1.131715, "volume": null}, {"date": "2001-03-07", "close": 1.131715, "volume": null}, {"date": "2001-03-08", "close": 1.131715, "volume": null}, {"date": "2001-03-09", "close": 1.131715, "volume": null}, {"date": "2001-03-12", "close": 1.131715, "volume": null}, {"date": "2001-03-13", "close": 1.131715, "volume": null}, {"date": "2001-03-14", "close": 1.131715, "volume": null}, {"date": "2001-03-15", "close": 1.131715, "volume": null}, {"date": "2001-03-16", "close": 1.151397, "volume": 4065.0}, {"date": "2001-03-19", "close": 1.102192, "volume": 10162.0}, {"date": "2001-03-20", "close": 1.102192, "volume": null}, {"date": "2001-03-21", "close": 1.102192, "volume": null}, {"date": "2001-03-22", "close": 1.102192, "volume": null}, {"date": "2001-03-23", "close": 1.102192, "volume": null}, {"date": "2001-03-26", "close": 1.102192, "volume": null}, {"date": "2001-03-27", "close": 1.102192, "volume": null}, {"date": "2001-03-28", "close": 1.102192, "volume": null}, {"date": "2001-03-29", "close": 1.102192, "volume": null}, {"date": "2001-03-30", "close": 1.102192, "volume": null}, {"date": "2001-04-02", "close": 1.102192, "volume": null}, {"date": "2001-04-03", "close": 1.102192, "volume": null}, {"date": "2001-04-04", "close": 1.102192, "volume": null}, {"date": "2001-04-05", "close": 1.102192, "volume": null}, {"date": "2001-04-06", "close": 1.102192, "volume": null}, {"date": "2001-04-09", "close": 1.102192, "volume": null}, {"date": "2001-04-10", "close": 1.102192, "volume": null}, {"date": "2001-04-11", "close": 1.102192, "volume": null}, {"date": "2001-04-12", "close": 1.102192, "volume": null}, {"date": "2001-04-17", "close": 1.102192, "volume": null}, {"date": "2001-04-18", "close": 1.102192, "volume": null}, {"date": "2001-04-19", "close": 1.102192, "volume": null}, {"date": "2001-04-20", "close": 1.102192, "volume": null}, {"date": "2001-04-23", "close": 1.102192, "volume": null}, {"date": "2001-04-24", "close": 1.102192, "volume": null}, {"date": "2001-04-26", "close": 1.102192, "volume": null}, {"date": "2001-04-27", "close": 1.102192, "volume": null}, {"date": "2001-04-30", "close": 1.102192, "volume": null}, {"date": "2001-05-01", "close": 1.102192, "volume": null}, {"date": "2001-05-02", "close": 1.102192, "volume": null}, {"date": "2001-05-03", "close": 1.102192, "volume": null}, {"date": "2001-05-04", "close": 1.102192, "volume": null}, {"date": "2001-05-07", "close": 1.102192, "volume": null}, {"date": "2001-05-08", "close": 1.102192, "volume": null}, {"date": "2001-05-09", "close": 1.102192, "volume": null}, {"date": "2001-05-10", "close": 1.102192, "volume": null}, {"date": "2001-05-11", "close": 1.102192, "volume": null}, {"date": "2001-05-14", "close": 1.112033, "volume": 1016.0}, {"date": "2001-05-15", "close": 1.092351, "volume": 30485.0}, {"date": "2001-05-16", "close": 1.092351, "volume": null}, {"date": "2001-05-17", "close": 1.092351, "volume": null}, {"date": "2001-05-18", "close": 1.102192, "volume": 23144.0}, {"date": "2001-05-21", "close": 1.08251, "volume": 2488.0}, {"date": "2001-05-22", "close": 1.08251, "volume": null}, {"date": "2001-05-23", "close": 1.092351, "volume": 3837.0}, {"date": "2001-05-24", "close": 1.092351, "volume": null}, {"date": "2001-05-25", "close": 1.092351, "volume": null}, {"date": "2001-05-28", "close": 1.092351, "volume": null}, {"date": "2001-05-29", "close": 1.092351, "volume": null}, {"date": "2001-05-30", "close": 1.092351, "volume": null}, {"date": "2001-05-31", "close": 1.092351, "volume": null}, {"date": "2001-06-01", "close": 1.092351, "volume": null}, {"date": "2001-06-04", "close": 1.092351, "volume": null}, {"date": "2001-06-05", "close": 1.092351, "volume": null}, {"date": "2001-06-06", "close": 1.092351, "volume": null}, {"date": "2001-06-07", "close": 1.092351, "volume": null}, {"date": "2001-06-08", "close": 1.092351, "volume": null}, {"date": "2001-06-12", "close": 1.092351, "volume": null}, {"date": "2001-06-13", "close": 1.121874, "volume": 11178.0}, {"date": "2001-06-14", "close": 1.121874, "volume": null}, {"date": "2001-06-15", "close": 1.121874, "volume": null}, {"date": "2001-06-18", "close": 1.121874, "volume": null}, {"date": "2001-06-19", "close": 1.121874, "volume": null}, {"date": "2001-06-20", "close": 1.121874, "volume": null}, {"date": "2001-06-21", "close": 1.121874, "volume": null}, {"date": "2001-06-22", "close": 1.121874, "volume": null}, {"date": "2001-06-25", "close": 1.121874, "volume": null}, {"date": "2001-06-26", "close": 1.121874, "volume": null}, {"date": "2001-06-27", "close": 1.121874, "volume": null}, {"date": "2001-06-28", "close": 1.121874, "volume": null}, {"date": "2001-06-29", "close": 1.121874, "volume": 21822.0}, {"date": "2001-07-02", "close": 1.121874, "volume": null}, {"date": "2001-07-03", "close": 1.121874, "volume": null}, {"date": "2001-07-04", "close": 1.121874, "volume": null}, {"date": "2001-07-05", "close": 1.121874, "volume": null}, {"date": "2001-07-06", "close": 1.121874, "volume": null}, {"date": "2001-07-09", "close": 1.121874, "volume": null}, {"date": "2001-07-10", "close": 1.121874, "volume": null}, {"date": "2001-07-11", "close": 1.121874, "volume": null}, {"date": "2001-07-12", "close": 1.121874, "volume": null}, {"date": "2001-07-13", "close": 1.121874, "volume": null}, {"date": "2001-07-16", "close": 1.121874, "volume": null}, {"date": "2001-07-17", "close": 1.121874, "volume": null}, {"date": "2001-07-18", "close": 1.121874, "volume": 148114.0}, {"date": "2001-07-19", "close": 1.121874, "volume": null}, {"date": "2001-07-20", "close": 1.121874, "volume": null}, {"date": "2001-07-23", "close": 1.121874, "volume": null}, {"date": "2001-07-24", "close": 1.121874, "volume": null}, {"date": "2001-07-25", "close": 1.121874, "volume": null}, {"date": "2001-07-26", "close": 1.121874, "volume": null}, {"date": "2001-07-27", "close": 1.121874, "volume": null}, {"date": "2001-07-30", "close": 1.121874, "volume": null}, {"date": "2001-07-31", "close": 1.121874, "volume": null}, {"date": "2001-08-01", "close": 1.121874, "volume": null}, {"date": "2001-08-02", "close": 1.121874, "volume": null}, {"date": "2001-08-03", "close": 1.121874, "volume": null}, {"date": "2001-08-06", "close": 1.121874, "volume": null}, {"date": "2001-08-07", "close": 1.121874, "volume": 3048.0}, {"date": "2001-08-08", "close": 1.121874, "volume": null}, {"date": "2001-08-09", "close": 1.121874, "volume": null}, {"date": "2001-08-10", "close": 1.121874, "volume": null}, {"date": "2001-08-13", "close": 1.121874, "volume": null}, {"date": "2001-08-14", "close": 1.121874, "volume": null}, {"date": "2001-08-15", "close": 1.121874, "volume": null}, {"date": "2001-08-16", "close": 1.121874, "volume": null}, {"date": "2001-08-17", "close": 1.121874, "volume": null}, {"date": "2001-08-20", "close": 1.121874, "volume": null}, {"date": "2001-08-21", "close": 1.121874, "volume": null}, {"date": "2001-08-22", "close": 1.121874, "volume": null}, {"date": "2001-08-23", "close": 1.121874, "volume": null}, {"date": "2001-08-24", "close": 1.121874, "volume": null}, {"date": "2001-08-27", "close": 1.121874, "volume": null}, {"date": "2001-08-28", "close": 1.052987, "volume": 1016.0}, {"date": "2001-08-29", "close": 1.052987, "volume": null}, {"date": "2001-08-30", "close": 1.052987, "volume": null}, {"date": "2001-08-31", "close": 1.052987, "volume": null}, {"date": "2001-09-03", "close": 1.052987, "volume": null}, {"date": "2001-09-04", "close": 1.052987, "volume": null}, {"date": "2001-09-05", "close": 1.052987, "volume": null}, {"date": "2001-09-06", "close": 1.052987, "volume": null}, {"date": "2001-09-10", "close": 1.052987, "volume": null}, {"date": "2001-09-11", "close": 1.052987, "volume": null}, {"date": "2001-09-12", "close": 1.052987, "volume": null}, {"date": "2001-09-13", "close": 1.052987, "volume": null}, {"date": "2001-09-14", "close": 1.052987, "volume": null}, {"date": "2001-09-17", "close": 1.052987, "volume": null}, {"date": "2001-09-18", "close": 1.052987, "volume": null}, {"date": "2001-09-19", "close": 1.052987, "volume": null}, {"date": "2001-09-20", "close": 1.052987, "volume": null}, {"date": "2001-09-21", "close": 1.052987, "volume": null}, {"date": "2001-09-24", "close": 1.052987, "volume": null}, {"date": "2001-09-25", "close": 1.052987, "volume": null}, {"date": "2001-09-26", "close": 1.052987, "volume": null}, {"date": "2001-09-27", "close": 1.052987, "volume": null}, {"date": "2001-09-28", "close": 1.052987, "volume": null}, {"date": "2001-10-01", "close": 1.052987, "volume": null}, {"date": "2001-10-02", "close": 1.052987, "volume": null}, {"date": "2001-10-03", "close": 1.052987, "volume": null}, {"date": "2001-10-04", "close": 1.052987, "volume": null}, {"date": "2001-10-05", "close": 1.052987, "volume": null}, {"date": "2001-10-08", "close": 1.052987, "volume": null}, {"date": "2001-10-10", "close": 1.072669, "volume": 1016.0}, {"date": "2002-01-24", "close": 1.171079, "volume": 15242.0}, {"date": "2002-03-14", "close": 1.092351, "volume": 6097.0}, {"date": "2002-03-25", "close": 1.092351, "volume": 1016.0}, {"date": "2002-03-26", "close": 1.092351, "volume": 1016.0}, {"date": "2002-04-11", "close": 1.151397, "volume": 561.0}, {"date": "2002-04-12", "close": 1.18092, "volume": 20323.0}, {"date": "2002-04-15", "close": 1.230125, "volume": 42449.0}, {"date": "2002-04-30", "close": 1.230125, "volume": 508.0}, {"date": "2002-05-02", "close": 1.112033, "volume": 1211.0}, {"date": "2002-05-08", "close": 1.230125, "volume": 40646.0}, {"date": "2002-05-14", "close": 1.131715, "volume": 3048.0}, {"date": "2002-06-04", "close": 1.230125, "volume": 5081.0}, {"date": "2002-08-20", "close": 1.37774, "volume": 4361.0}, {"date": "2002-08-21", "close": 1.37774, "volume": 719.0}, {"date": "2002-09-04", "close": 1.37774, "volume": 3048.0}, {"date": "2002-10-07", "close": 1.27933, "volume": 762.0}, {"date": "2002-10-10", "close": 1.230125, "volume": 4319.0}, {"date": "2002-10-23", "close": 1.37774, "volume": 21247.0}, {"date": "2002-11-21", "close": 1.47615, "volume": 406.0}, {"date": "2002-12-03", "close": 1.47615, "volume": 5690.0}, {"date": "2002-12-10", "close": 1.387581, "volume": 5081.0}, {"date": "2002-12-11", "close": 1.387581, "volume": 25810.0}, {"date": "2002-12-12", "close": 1.387581, "volume": 10162.0}, {"date": "2002-12-16", "close": 1.358058, "volume": 14836.0}, {"date": "2003-01-22", "close": 1.328535, "volume": 10162.0}, {"date": "2003-02-04", "close": 1.47615, "volume": 3048.0}, {"date": "2003-02-05", "close": 1.37774, "volume": 195.0}, {"date": "2003-03-10", "close": 1.426945, "volume": 2337.0}, {"date": "2003-03-26", "close": 1.37774, "volume": 969.0}, {"date": "2003-03-28", "close": 1.426945, "volume": 45727.0}, {"date": "2003-06-02", "close": 1.47615, "volume": 10162.0}, {"date": "2003-06-11", "close": 1.525355, "volume": 10162.0}, {"date": "2003-06-12", "close": 1.57456, "volume": 5081.0}, {"date": "2003-06-13", "close": 1.57456, "volume": 5081.0}, {"date": "2003-06-17", "close": 1.67297, "volume": 2032.0}, {"date": "2003-07-11", "close": 1.67297, "volume": 8129.0}, {"date": "2003-07-17", "close": 1.67297, "volume": 945.0}, {"date": "2003-09-05", "close": 1.67297, "volume": 305.0}, {"date": "2003-09-15", "close": 1.722175, "volume": 711.0}, {"date": "2003-09-22", "close": 1.77138, "volume": 559.0}, {"date": "2003-09-23", "close": 1.77138, "volume": 4522.0}, {"date": "2003-10-06", "close": 1.791062, "volume": 1687.0}, {"date": "2003-10-30", "close": 1.781221, "volume": 1341.0}, {"date": "2003-12-05", "close": 1.77138, "volume": 762.0}, {"date": "2004-02-04", "close": 1.820585, "volume": 1016.0}, {"date": "2004-03-16", "close": 2.214225, "volume": 20323.0}, {"date": "2004-03-17", "close": 2.26343, "volume": 10162.0}, {"date": "2004-03-18", "close": 2.26343, "volume": 5029.0}, {"date": "2004-03-19", "close": 2.26343, "volume": 21966.0}, {"date": "2004-04-14", "close": 2.46025, "volume": 2540.0}, {"date": "2004-04-15", "close": 2.46025, "volume": 3760.0}, {"date": "2004-04-16", "close": 2.36184, "volume": 1016.0}, {"date": "2004-04-19", "close": 2.55866, "volume": 12139.0}, {"date": "2004-04-20", "close": 2.65707, "volume": 23372.0}, {"date": "2004-04-21", "close": 2.65707, "volume": 508.0}, {"date": "2004-04-27", "close": 2.9523, "volume": 18799.0}, {"date": "2004-04-29", "close": 2.9523, "volume": 5136.0}, {"date": "2004-04-30", "close": 2.9523, "volume": 4065.0}, {"date": "2004-05-03", "close": 2.9523, "volume": 55.0}, {"date": "2004-05-04", "close": 2.9523, "volume": 6881.0}, {"date": "2004-05-05", "close": 2.9523, "volume": 5081.0}, {"date": "2004-05-19", "close": 2.36184, "volume": 2032.0}, {"date": "2004-06-29", "close": 3.44435, "volume": 16343.0}, {"date": "2004-06-30", "close": 3.64117, "volume": 1440.0}, {"date": "2004-07-01", "close": 3.9364, "volume": 11178.0}, {"date": "2004-07-16", "close": 3.44435, "volume": 2032.0}, {"date": "2004-07-30", "close": 3.9364, "volume": 7113.0}, {"date": "2004-08-02", "close": 4.03481, "volume": 3048.0}, {"date": "2004-08-04", "close": 4.42845, "volume": 682.0}, {"date": "2004-08-16", "close": 4.42845, "volume": 2032.0}, {"date": "2004-08-31", "close": 3.887195, "volume": 5081.0}, {"date": "2004-09-17", "close": 3.05071, "volume": 9145.0}, {"date": "2004-09-20", "close": 3.109756, "volume": 11178.0}, {"date": "2004-09-21", "close": 3.109756, "volume": 5081.0}, {"date": "2004-09-22", "close": 3.099915, "volume": 1524.0}, {"date": "2004-09-23", "close": 3.099915, "volume": 28960.0}, {"date": "2004-09-24", "close": 3.099915, "volume": 5081.0}, {"date": "2004-09-28", "close": 2.9523, "volume": 3913.0}, {"date": "2004-09-30", "close": 2.814526, "volume": 406.0}, {"date": "2004-10-07", "close": 2.804685, "volume": 8231.0}, {"date": "2004-10-11", "close": 2.706275, "volume": 7113.0}, {"date": "2004-10-12", "close": 2.706275, "volume": 12092.0}, {"date": "2004-10-14", "close": 2.85389, "volume": 833.0}, {"date": "2004-10-15", "close": 2.942459, "volume": 1524.0}, {"date": "2004-10-19", "close": 2.9523, "volume": 1524.0}, {"date": "2004-10-25", "close": 2.962141, "volume": 6097.0}, {"date": "2004-11-02", "close": 2.981823, "volume": 1727.0}, {"date": "2004-11-03", "close": 3.129438, "volume": 742.0}, {"date": "2004-11-05", "close": 3.14912, "volume": 1524.0}, {"date": "2004-11-08", "close": 3.158961, "volume": 305.0}, {"date": "2004-11-19", "close": 3.483714, "volume": 559.0}, {"date": "2004-11-24", "close": 3.690375, "volume": 894.0}, {"date": "2004-12-02", "close": 3.64117, "volume": 2709.0}, {"date": "2004-12-03", "close": 3.690375, "volume": 3850.0}, {"date": "2004-12-16", "close": 3.44435, "volume": 1016.0}, {"date": "2004-12-20", "close": 3.897036, "volume": 1606.0}, {"date": "2004-12-29", "close": 3.9364, "volume": 254.0}, {"date": "2005-01-04", "close": 4.182425, "volume": 305.0}, {"date": "2005-01-05", "close": 4.280835, "volume": 285.0}, {"date": "2005-01-10", "close": 4.280835, "volume": 224.0}, {"date": "2005-01-18", "close": 3.9364, "volume": 3048.0}, {"date": "2005-01-20", "close": 3.9364, "volume": 508.0}, {"date": "2005-01-24", "close": 3.9364, "volume": 8811.0}, {"date": "2005-01-25", "close": 3.946241, "volume": 1707.0}, {"date": "2005-02-01", "close": 3.946241, "volume": 152.0}, {"date": "2005-02-02", "close": 4.152902, "volume": 1524.0}, {"date": "2005-02-03", "close": 4.152902, "volume": 234.0}, {"date": "2005-02-04", "close": 4.044651, "volume": 234.0}, {"date": "2005-02-07", "close": 4.152902, "volume": 289.0}, {"date": "2005-02-09", "close": 4.42845, "volume": 376.0}, {"date": "2005-02-10", "close": 4.42845, "volume": 1829.0}, {"date": "2005-02-17", "close": 4.084015, "volume": 4081.0}, {"date": "2005-02-24", "close": 4.03481, "volume": 2378.0}, {"date": "2005-03-01", "close": 3.788785, "volume": 132.0}, {"date": "2005-03-30", "close": 3.493555, "volume": 2479.0}, {"date": "2005-04-12", "close": 3.54276, "volume": 3635.0}, {"date": "2005-04-15", "close": 3.788785, "volume": 1016.0}, {"date": "2005-04-18", "close": 3.83799, "volume": 3048.0}, {"date": "2005-04-20", "close": 3.9364, "volume": 2540.0}, {"date": "2005-05-05", "close": 3.9364, "volume": 1524.0}, {"date": "2005-05-06", "close": 3.9364, "volume": 1270.0}, {"date": "2005-05-12", "close": 3.9364, "volume": 2032.0}, {"date": "2005-05-13", "close": 3.9364, "volume": 3048.0}, {"date": "2005-05-20", "close": 3.9364, "volume": 2286.0}, {"date": "2005-05-24", "close": 3.83799, "volume": 2032.0}, {"date": "2005-05-30", "close": 4.42845, "volume": 203.0}, {"date": "2005-06-15", "close": 4.33004, "volume": 1016.0}, {"date": "2005-06-28", "close": 3.9364, "volume": 4810.0}, {"date": "2005-07-05", "close": 3.9364, "volume": 289.0}, {"date": "2005-07-26", "close": 4.42845, "volume": 218.0}, {"date": "2005-08-02", "close": 4.310358, "volume": 711.0}, {"date": "2005-08-04", "close": 4.310358, "volume": 2286.0}, {"date": "2005-08-08", "close": 4.310358, "volume": 152.0}, {"date": "2005-08-10", "close": 3.9364, "volume": 1016.0}, {"date": "2005-09-02", "close": 3.985605, "volume": 1014.0}, {"date": "2005-09-09", "close": 3.985605, "volume": 1.0}, {"date": "2005-09-12", "close": 4.310358, "volume": 4065.0}, {"date": "2005-09-16", "close": 3.9364, "volume": 1016.0}, {"date": "2005-09-19", "close": 3.9364, "volume": 50.0}, {"date": "2005-09-23", "close": 3.9364, "volume": 249.0}, {"date": "2005-10-03", "close": 3.9364, "volume": 259.0}, {"date": "2005-10-05", "close": 3.9364, "volume": 1016.0}, {"date": "2005-10-06", "close": 4.42845, "volume": 5589.0}, {"date": "2005-10-07", "close": 4.42845, "volume": 1351.0}, {"date": "2005-10-10", "close": 4.42845, "volume": 508.0}, {"date": "2005-10-11", "close": 4.42845, "volume": 2576.0}, {"date": "2005-11-01", "close": 4.23163, "volume": 1016.0}, {"date": "2005-11-18", "close": 3.44435, "volume": 1.0}, {"date": "2005-11-30", "close": 4.23163, "volume": 4573.0}, {"date": "2005-12-02", "close": 4.42845, "volume": 4878.0}, {"date": "2005-12-07", "close": 4.42845, "volume": 386.0}, {"date": "2006-01-05", "close": 4.084015, "volume": 234.0}, {"date": "2006-01-09", "close": 4.23163, "volume": 2032.0}, {"date": "2006-01-10", "close": 4.23163, "volume": 1016.0}, {"date": "2006-01-11", "close": 4.084015, "volume": 1016.0}, {"date": "2006-01-24", "close": 3.788785, "volume": 1016.0}, {"date": "2006-01-31", "close": 3.788785, "volume": 1523.0}, {"date": "2006-02-02", "close": 3.44435, "volume": 4661.0}, {"date": "2006-02-03", "close": 3.44435, "volume": 2032.0}, {"date": "2006-02-08", "close": 2.9523, "volume": 1677.0}, {"date": "2006-02-13", "close": 3.788785, "volume": 1016.0}, {"date": "2006-02-14", "close": 3.9364, "volume": 2032.0}, {"date": "2006-02-28", "close": 3.9364, "volume": 3048.0}, {"date": "2006-03-13", "close": 3.9364, "volume": 508.0}, {"date": "2006-03-22", "close": 3.985605, "volume": 2540.0}, {"date": "2006-03-28", "close": 3.9364, "volume": 2286.0}, {"date": "2006-04-18", "close": 3.73958, "volume": 254.0}, {"date": "2006-04-20", "close": 3.44435, "volume": 1016.0}, {"date": "2006-04-21", "close": 3.34594, "volume": 6026.0}, {"date": "2006-05-10", "close": 3.34594, "volume": 630.0}, {"date": "2006-05-16", "close": 3.24753, "volume": 894.0}, {"date": "2006-06-06", "close": 3.296735, "volume": 813.0}, {"date": "2006-06-09", "close": 3.44435, "volume": 3375.0}, {"date": "2006-06-23", "close": 3.198325, "volume": 1016.0}, {"date": "2006-06-27", "close": 3.198325, "volume": 1016.0}, {"date": "2006-07-12", "close": 3.631329, "volume": 4065.0}, {"date": "2006-07-18", "close": 3.198325, "volume": 640.0}, {"date": "2006-08-07", "close": 3.198325, "volume": 1392.0}, {"date": "2006-08-14", "close": 3.198325, "volume": 3689.0}, {"date": "2006-08-29", "close": 3.14912, "volume": 1828.0}, {"date": "2006-08-31", "close": 2.9523, "volume": 1220.0}, {"date": "2006-09-15", "close": 3.24753, "volume": 1016.0}, {"date": "2006-10-04", "close": 3.001505, "volume": 1016.0}, {"date": "2006-10-09", "close": 3.001505, "volume": 2032.0}, {"date": "2006-10-18", "close": 3.011346, "volume": 2693.0}, {"date": "2006-10-23", "close": 3.24753, "volume": 238.0}, {"date": "2006-10-31", "close": 3.34594, "volume": 356.0}, {"date": "2006-11-01", "close": 3.34594, "volume": 2713.0}, {"date": "2006-11-08", "close": 3.14912, "volume": 2713.0}, {"date": "2006-11-10", "close": 3.34594, "volume": 661.0}, {"date": "2006-11-29", "close": 3.326258, "volume": 1219.0}, {"date": "2006-12-05", "close": 3.326258, "volume": 1494.0}, {"date": "2007-01-11", "close": 3.326258, "volume": 1016.0}, {"date": "2007-01-15", "close": 3.05071, "volume": 1016.0}, {"date": "2007-01-24", "close": 3.326258, "volume": 254.0}, {"date": "2007-02-06", "close": 3.296735, "volume": 305.0}, {"date": "2007-02-12", "close": 3.44435, "volume": 1829.0}, {"date": "2007-02-13", "close": 3.296735, "volume": 30.0}, {"date": "2007-02-15", "close": 3.44435, "volume": 406.0}, {"date": "2007-02-19", "close": 3.690375, "volume": 3465.0}, {"date": "2007-03-02", "close": 3.129438, "volume": 10162.0}, {"date": "2007-03-06", "close": 3.14912, "volume": 17275.0}, {"date": "2007-03-07", "close": 3.198325, "volume": 10162.0}, {"date": "2007-03-08", "close": 3.44435, "volume": 2032.0}, {"date": "2007-03-13", "close": 3.64117, "volume": 1016.0}, {"date": "2007-03-20", "close": 3.355781, "volume": 1524.0}, {"date": "2007-03-22", "close": 3.44435, "volume": 1016.0}, {"date": "2007-04-19", "close": 3.44435, "volume": 2337.0}, {"date": "2007-04-23", "close": 3.44435, "volume": 2388.0}, {"date": "2007-05-01", "close": 3.44435, "volume": 8129.0}, {"date": "2007-05-17", "close": 3.64117, "volume": 5081.0}, {"date": "2007-05-18", "close": 3.83799, "volume": 4166.0}, {"date": "2007-05-24", "close": 3.83799, "volume": 915.0}, {"date": "2007-05-28", "close": 3.73958, "volume": 1067.0}, {"date": "2007-05-29", "close": 3.73958, "volume": 2032.0}, {"date": "2007-05-31", "close": 3.73958, "volume": 1982.0}, {"date": "2007-06-13", "close": 3.591965, "volume": 1016.0}, {"date": "2007-06-14", "close": 3.591965, "volume": 305.0}, {"date": "2007-06-15", "close": 4.42845, "volume": 22040.0}, {"date": "2007-06-18", "close": 4.9205, "volume": 8129.0}, {"date": "2007-06-19", "close": 4.52686, "volume": 2032.0}, {"date": "2007-06-21", "close": 4.477655, "volume": 5081.0}, {"date": "2007-06-26", "close": 4.62527, "volume": 1020577.0}, {"date": "2007-06-27", "close": 4.536701, "volume": 238.0}, {"date": "2007-07-03", "close": 4.536701, "volume": 1049.0}, {"date": "2007-07-05", "close": 4.536701, "volume": 1118.0}, {"date": "2007-07-06", "close": 4.546542, "volume": 2286.0}, {"date": "2007-07-13", "close": 4.62527, "volume": 152.0}, {"date": "2007-07-18", "close": 4.62527, "volume": 1067.0}, {"date": "2007-07-19", "close": 4.62527, "volume": 254.0}, {"date": "2007-07-24", "close": 4.546542, "volume": 1016.0}, {"date": "2007-07-27", "close": 4.536701, "volume": 7113.0}, {"date": "2007-08-06", "close": 4.62527, "volume": 1165.0}, {"date": "2007-08-08", "close": 4.674475, "volume": 4176.0}, {"date": "2007-08-17", "close": 4.9205, "volume": 102.0}, {"date": "2007-08-20", "close": 5.41255, "volume": 808.0}, {"date": "2007-08-21", "close": 5.461755, "volume": 361.0}, {"date": "2007-08-22", "close": 5.461755, "volume": 1016.0}, {"date": "2007-09-26", "close": 5.461755, "volume": 2424.0}, {"date": "2007-09-27", "close": 5.461755, "volume": 264.0}, {"date": "2007-10-15", "close": 5.451914, "volume": 4065.0}, {"date": "2007-10-17", "close": 5.461755, "volume": 1560.0}, {"date": "2007-10-18", "close": 5.756985, "volume": 3048.0}, {"date": "2007-10-19", "close": 4.9205, "volume": 1016.0}, {"date": "2007-10-24", "close": 5.9046, "volume": 1372.0}, {"date": "2007-10-25", "close": 5.9046, "volume": 1321.0}, {"date": "2007-10-29", "close": 6.39665, "volume": 4878.0}, {"date": "2007-10-31", "close": 6.39665, "volume": 1016.0}, {"date": "2007-11-08", "close": 6.39665, "volume": 2032.0}, {"date": "2007-11-19", "close": 6.39665, "volume": 1931.0}, {"date": "2007-12-18", "close": 5.9046, "volume": 1016.0}, {"date": "2008-01-14", "close": 5.41255, "volume": 2032.0}, {"date": "2008-01-16", "close": 5.11732, "volume": 711.0}, {"date": "2008-01-17", "close": 5.11732, "volume": 2794.0}, {"date": "2008-01-22", "close": 5.11732, "volume": 5386.0}, {"date": "2008-02-27", "close": 5.11732, "volume": 1982.0}, {"date": "2008-02-28", "close": 5.41255, "volume": 1489.0}, {"date": "2008-05-07", "close": 4.42845, "volume": 5081.0}, {"date": "2008-05-09", "close": 4.42845, "volume": 5081.0}, {"date": "2008-05-19", "close": 4.42845, "volume": 8383.0}, {"date": "2008-05-23", "close": 4.9205, "volume": 1016.0}, {"date": "2008-06-10", "close": 4.448132, "volume": 1016.0}, {"date": "2008-06-12", "close": 4.448132, "volume": 3048.0}, {"date": "2008-06-19", "close": 4.448132, "volume": 203.0}, {"date": "2008-06-23", "close": 4.42845, "volume": 711.0}, {"date": "2008-06-30", "close": 4.42845, "volume": 17295.0}, {"date": "2008-07-08", "close": 3.9364, "volume": 2744.0}, {"date": "2008-07-10", "close": 3.9364, "volume": 3811.0}, {"date": "2008-09-10", "close": 3.001505, "volume": 1727.0}, {"date": "2008-09-15", "close": 3.44435, "volume": 5344.0}, {"date": "2008-09-24", "close": 3.05071, "volume": 3557.0}, {"date": "2008-09-26", "close": 2.9523, "volume": 5081.0}, {"date": "2008-10-02", "close": 2.9523, "volume": 1524.0}, {"date": "2008-10-03", "close": 2.9523, "volume": 2845.0}, {"date": "2008-10-06", "close": 3.021187, "volume": 8596.0}, {"date": "2008-10-10", "close": 2.9523, "volume": 34083.0}, {"date": "2008-10-13", "close": 2.9523, "volume": 8129.0}, {"date": "2008-10-14", "close": 2.9523, "volume": 14388.0}, {"date": "2008-10-17", "close": 3.326258, "volume": 1.0}, {"date": "2008-10-22", "close": 2.9523, "volume": 11178.0}, {"date": "2008-10-23", "close": 2.9523, "volume": 16259.0}, {"date": "2008-10-29", "close": 2.814526, "volume": 178.0}, {"date": "2008-10-30", "close": 2.9523, "volume": 6097.0}, {"date": "2008-11-07", "close": 2.9523, "volume": 4500.0}, {"date": "2008-11-13", "close": 2.65707, "volume": 610.0}, {"date": "2008-11-14", "close": 2.65707, "volume": 2032.0}, {"date": "2008-11-17", "close": 2.65707, "volume": 2032.0}, {"date": "2008-11-18", "close": 2.75548, "volume": 5081.0}, {"date": "2008-11-19", "close": 2.75548, "volume": 12702.0}, {"date": "2008-11-20", "close": 2.75548, "volume": 7113.0}, {"date": "2008-11-21", "close": 2.65707, "volume": 6183.0}, {"date": "2008-12-08", "close": 2.65707, "volume": 508.0}, {"date": "2008-12-24", "close": 2.65707, "volume": 3760.0}, {"date": "2008-12-31", "close": 2.65707, "volume": 6488.0}, {"date": "2009-01-02", "close": 2.46025, "volume": 3673.0}, {"date": "2009-01-07", "close": 2.411045, "volume": 5106.0}, {"date": "2009-01-08", "close": 2.26343, "volume": 1575.0}, {"date": "2009-01-09", "close": 2.342158, "volume": 10162.0}, {"date": "2009-01-14", "close": 2.420886, "volume": 9096.0}, {"date": "2009-01-29", "close": 2.420886, "volume": 203.0}, {"date": "2009-01-30", "close": 2.420886, "volume": 1371.0}, {"date": "2009-02-02", "close": 2.322476, "volume": 2032.0}, {"date": "2009-02-03", "close": 2.322476, "volume": 4573.0}, {"date": "2009-02-23", "close": 2.36184, "volume": 5081.0}, {"date": "2009-03-04", "close": 2.36184, "volume": 232.0}, {"date": "2009-03-31", "close": 2.509455, "volume": 1169.0}, {"date": "2009-04-09", "close": 2.607865, "volume": 2205.0}, {"date": "2009-04-21", "close": 2.637388, "volume": 295.0}, {"date": "2009-04-28", "close": 2.637388, "volume": 2744.0}, {"date": "2009-05-04", "close": 2.65707, "volume": 1016.0}, {"date": "2009-05-05", "close": 2.65707, "volume": 305.0}, {"date": "2009-05-13", "close": 2.637388, "volume": 591.0}, {"date": "2009-05-19", "close": 2.55866, "volume": 3048.0}, {"date": "2009-05-21", "close": 2.637388, "volume": 2540.0}, {"date": "2009-07-30", "close": 2.46025, "volume": 4065.0}, {"date": "2009-08-05", "close": 2.36184, "volume": 5284.0}, {"date": "2009-08-06", "close": 2.36184, "volume": 2032.0}, {"date": "2009-08-11", "close": 2.36184, "volume": 13007.0}, {"date": "2009-08-19", "close": 3.05071, "volume": 14041.0}, {"date": "2009-08-20", "close": 3.05071, "volume": 13862.0}, {"date": "2009-08-25", "close": 3.099915, "volume": 9653.0}, {"date": "2009-08-26", "close": 3.14912, "volume": 11178.0}, {"date": "2009-08-28", "close": 3.001505, "volume": 3252.0}, {"date": "2009-09-02", "close": 3.001505, "volume": 11178.0}, {"date": "2009-09-04", "close": 3.099915, "volume": 2744.0}, {"date": "2009-09-09", "close": 3.14912, "volume": 4230.0}, {"date": "2009-09-14", "close": 3.14912, "volume": 6097.0}, {"date": "2009-09-15", "close": 3.14912, "volume": 1016.0}, {"date": "2009-09-24", "close": 3.395145, "volume": 1851.0}, {"date": "2009-09-30", "close": 3.34594, "volume": 1473.0}, {"date": "2009-10-05", "close": 3.198325, "volume": 1016.0}, {"date": "2009-10-06", "close": 3.198325, "volume": 1016.0}, {"date": "2009-10-12", "close": 3.198325, "volume": 4065.0}, {"date": "2009-10-14", "close": 3.237689, "volume": 3709.0}, {"date": "2009-10-15", "close": 3.336099, "volume": 1633.0}, {"date": "2009-10-16", "close": 3.336099, "volume": 6525.0}, {"date": "2009-10-19", "close": 3.34594, "volume": 508.0}, {"date": "2009-10-20", "close": 3.54276, "volume": 2032.0}, {"date": "2009-10-21", "close": 3.44435, "volume": 1016.0}, {"date": "2009-10-22", "close": 3.532919, "volume": 874.0}, {"date": "2009-10-23", "close": 3.562442, "volume": 18646.0}, {"date": "2009-10-26", "close": 3.690375, "volume": 9847.0}, {"date": "2009-10-27", "close": 3.690375, "volume": 2896.0}, {"date": "2009-10-29", "close": 3.168802, "volume": 4858.0}, {"date": "2009-10-30", "close": 3.168802, "volume": 269.0}, {"date": "2009-11-13", "close": 3.34594, "volume": 1219.0}, {"date": "2009-11-18", "close": 3.73958, "volume": 26420.0}, {"date": "2009-11-19", "close": 3.83799, "volume": 3303.0}, {"date": "2009-11-20", "close": 3.83799, "volume": 14820.0}, {"date": "2009-11-23", "close": 3.73958, "volume": 1335.0}, {"date": "2009-11-26", "close": 3.73958, "volume": 4055.0}, {"date": "2009-12-03", "close": 3.493555, "volume": 7113.0}, {"date": "2009-12-07", "close": 3.64117, "volume": 752.0}, {"date": "2009-12-08", "close": 3.591965, "volume": 2375.0}, {"date": "2009-12-09", "close": 3.591965, "volume": 1392.0}, {"date": "2009-12-16", "close": 3.44435, "volume": 12458.0}, {"date": "2009-12-18", "close": 3.473873, "volume": 10659.0}, {"date": "2009-12-22", "close": 3.64117, "volume": 8017.0}, {"date": "2009-12-23", "close": 3.729739, "volume": 1016.0}, {"date": "2009-12-29", "close": 3.719898, "volume": 1389.0}, {"date": "2010-01-04", "close": 3.729739, "volume": 3098.0}, {"date": "2010-01-05", "close": 3.729739, "volume": 3543.0}, {"date": "2010-01-06", "close": 3.729739, "volume": 1595.0}, {"date": "2010-01-07", "close": 3.729739, "volume": 647.0}, {"date": "2010-01-08", "close": 3.729739, "volume": 2419.0}, {"date": "2010-01-12", "close": 3.788785, "volume": 6910.0}, {"date": "2010-01-20", "close": 3.83799, "volume": 2820.0}, {"date": "2010-01-21", "close": 3.83799, "volume": 1880.0}, {"date": "2010-01-22", "close": 3.83799, "volume": 841.0}, {"date": "2010-01-27", "close": 3.83799, "volume": 1321.0}, {"date": "2010-01-28", "close": 3.83799, "volume": 4014.0}, {"date": "2010-02-01", "close": 3.788785, "volume": 1524.0}, {"date": "2010-02-02", "close": 3.83799, "volume": 21390.0}, {"date": "2010-02-04", "close": 3.83799, "volume": 5081.0}, {"date": "2010-02-10", "close": 4.03481, "volume": 26395.0}, {"date": "2010-02-11", "close": 3.9364, "volume": 6224.0}, {"date": "2010-02-12", "close": 3.985605, "volume": 4065.0}, {"date": "2010-02-15", "close": 4.03481, "volume": 508.0}, {"date": "2010-02-16", "close": 4.03481, "volume": 557.0}, {"date": "2010-02-17", "close": 4.03481, "volume": 8106.0}, {"date": "2010-02-22", "close": 3.985605, "volume": 2477.0}, {"date": "2010-02-23", "close": 4.13322, "volume": 523.0}, {"date": "2010-03-03", "close": 4.03481, "volume": 1626.0}, {"date": "2010-03-04", "close": 4.054492, "volume": 641.0}, {"date": "2010-03-08", "close": 4.03481, "volume": 381.0}, {"date": "2010-03-11", "close": 3.887195, "volume": 2540.0}, {"date": "2010-03-15", "close": 3.769103, "volume": 2264.0}, {"date": "2010-03-16", "close": 3.847831, "volume": 991.0}, {"date": "2010-03-18", "close": 4.03481, "volume": 1011.0}, {"date": "2010-03-19", "close": 4.13322, "volume": 12346.0}, {"date": "2010-03-29", "close": 4.13322, "volume": 17661.0}, {"date": "2010-04-01", "close": 4.23163, "volume": 5304.0}, {"date": "2010-04-06", "close": 4.23163, "volume": 1016.0}, {"date": "2010-04-07", "close": 4.03481, "volume": 6605.0}, {"date": "2010-04-09", "close": 4.23163, "volume": 16259.0}, {"date": "2010-04-12", "close": 4.33004, "volume": 2993.0}, {"date": "2010-04-13", "close": 4.33004, "volume": 22366.0}, {"date": "2010-04-14", "close": 4.379245, "volume": 6808.0}, {"date": "2010-04-15", "close": 4.33004, "volume": 1016.0}, {"date": "2010-04-20", "close": 4.33004, "volume": 922.0}, {"date": "2010-04-21", "close": 4.23163, "volume": 590.0}, {"date": "2010-04-22", "close": 4.23163, "volume": 527.0}, {"date": "2010-04-27", "close": 4.23163, "volume": 927.0}, {"date": "2010-04-29", "close": 3.788785, "volume": 2126.0}, {"date": "2010-04-30", "close": 3.985605, "volume": 2032.0}, {"date": "2010-05-04", "close": 3.985605, "volume": 18291.0}, {"date": "2010-05-05", "close": 3.985605, "volume": 152.0}, {"date": "2010-05-06", "close": 3.985605, "volume": 1987.0}, {"date": "2010-05-13", "close": 3.847831, "volume": 295.0}, {"date": "2010-05-17", "close": 4.03481, "volume": 15192.0}, {"date": "2010-05-21", "close": 3.867513, "volume": 4583.0}, {"date": "2010-05-27", "close": 3.887195, "volume": 8637.0}, {"date": "2010-06-01", "close": 3.9364, "volume": 1219.0}, {"date": "2010-06-03", "close": 4.221789, "volume": 3181.0}, {"date": "2010-06-17", "close": 4.13322, "volume": 681.0}, {"date": "2010-06-28", "close": 4.182425, "volume": 31263.0}, {"date": "2010-06-30", "close": 4.42845, "volume": 15242.0}, {"date": "2010-07-01", "close": 4.52686, "volume": 11077.0}, {"date": "2010-07-02", "close": 4.72368, "volume": 15242.0}, {"date": "2010-07-05", "close": 4.72368, "volume": 4065.0}, {"date": "2010-07-06", "close": 5.01891, "volume": 15852.0}, {"date": "2010-07-07", "close": 5.01891, "volume": 1423.0}, {"date": "2010-07-08", "close": 5.01891, "volume": 16259.0}, {"date": "2010-07-09", "close": 5.11732, "volume": 3674.0}, {"date": "2010-07-12", "close": 5.068115, "volume": 4019.0}, {"date": "2010-07-13", "close": 5.068115, "volume": 5218.0}, {"date": "2010-07-14", "close": 5.107479, "volume": 6036.0}, {"date": "2010-07-15", "close": 5.107479, "volume": 102.0}, {"date": "2010-07-16", "close": 5.107479, "volume": 102.0}, {"date": "2010-07-19", "close": 4.959864, "volume": 10893.0}, {"date": "2010-07-20", "close": 4.910659, "volume": 4573.0}, {"date": "2010-07-21", "close": 4.910659, "volume": 7466.0}, {"date": "2010-07-22", "close": 4.910659, "volume": 1524.0}, {"date": "2010-07-23", "close": 4.9205, "volume": 10162.0}, {"date": "2010-07-26", "close": 4.9205, "volume": 7921.0}, {"date": "2010-07-27", "close": 5.01891, "volume": 15886.0}, {"date": "2010-07-28", "close": 5.11732, "volume": 19883.0}, {"date": "2010-07-29", "close": 5.11732, "volume": 12888.0}, {"date": "2010-07-30", "close": 5.31414, "volume": 14098.0}, {"date": "2010-08-02", "close": 5.402709, "volume": 13762.0}, {"date": "2010-08-03", "close": 5.373186, "volume": 10536.0}, {"date": "2010-08-04", "close": 5.363345, "volume": 13108.0}, {"date": "2010-08-05", "close": 5.41255, "volume": 15578.0}, {"date": "2010-08-06", "close": 5.550324, "volume": 40414.0}, {"date": "2010-08-09", "close": 5.068115, "volume": 900.0}, {"date": "2010-08-10", "close": 5.11732, "volume": 2032.0}, {"date": "2010-08-16", "close": 4.546542, "volume": 199.0}, {"date": "2010-08-17", "close": 4.546542, "volume": 2773.0}, {"date": "2010-08-20", "close": 4.280835, "volume": 5714.0}, {"date": "2010-08-24", "close": 4.33004, "volume": 2134.0}, {"date": "2010-08-25", "close": 4.280835, "volume": 1296.0}, {"date": "2010-08-27", "close": 4.23163, "volume": 2032.0}, {"date": "2010-08-30", "close": 4.23163, "volume": 278.0}, {"date": "2010-08-31", "close": 4.23163, "volume": 102.0}, {"date": "2010-09-02", "close": 4.202107, "volume": 1518.0}, {"date": "2010-09-03", "close": 4.152902, "volume": 4803.0}, {"date": "2010-09-06", "close": 4.280835, "volume": 1499.0}, {"date": "2010-09-07", "close": 4.23163, "volume": 4354.0}, {"date": "2010-09-09", "close": 4.23163, "volume": 808.0}, {"date": "2010-09-10", "close": 4.23163, "volume": 813.0}, {"date": "2010-09-13", "close": 4.192266, "volume": 421.0}, {"date": "2010-09-16", "close": 4.211948, "volume": 937.0}, {"date": "2010-09-17", "close": 4.202107, "volume": 508.0}, {"date": "2010-09-20", "close": 4.202107, "volume": 1626.0}, {"date": "2010-09-24", "close": 4.221789, "volume": 508.0}, {"date": "2010-09-27", "close": 4.23163, "volume": 371.0}, {"date": "2010-09-28", "close": 4.23163, "volume": 508.0}, {"date": "2010-10-01", "close": 4.202107, "volume": 4993.0}, {"date": "2010-10-06", "close": 4.261153, "volume": 6351.0}, {"date": "2010-10-07", "close": 4.202107, "volume": 965.0}, {"date": "2010-10-11", "close": 4.33004, "volume": 3557.0}, {"date": "2010-10-13", "close": 4.52686, "volume": 11025.0}, {"date": "2010-10-14", "close": 4.52686, "volume": 2561.0}, {"date": "2010-10-15", "close": 4.52686, "volume": 12143.0}, {"date": "2010-10-18", "close": 4.576065, "volume": 1241.0}, {"date": "2010-10-19", "close": 4.576065, "volume": 10466.0}, {"date": "2010-10-20", "close": 4.576065, "volume": 13923.0}, {"date": "2010-10-21", "close": 4.477655, "volume": 976.0}, {"date": "2010-10-22", "close": 4.576065, "volume": 6300.0}, {"date": "2010-10-25", "close": 4.487496, "volume": 3456.0}, {"date": "2010-10-26", "close": 4.546542, "volume": 1813.0}, {"date": "2010-10-27", "close": 4.62527, "volume": 2672.0}, {"date": "2010-10-28", "close": 4.62527, "volume": 5081.0}, {"date": "2010-11-01", "close": 4.576065, "volume": 5121.0}, {"date": "2010-11-05", "close": 4.290676, "volume": 442.0}, {"date": "2010-11-08", "close": 4.379245, "volume": 1888.0}, {"date": "2010-11-11", "close": 4.33004, "volume": 8495.0}, {"date": "2010-11-12", "close": 4.33004, "volume": 3145.0}, {"date": "2010-11-15", "close": 4.290676, "volume": 3944.0}, {"date": "2010-11-16", "close": 4.33004, "volume": 10165.0}, {"date": "2010-11-17", "close": 4.280835, "volume": 11178.0}, {"date": "2010-11-19", "close": 4.280835, "volume": 117.0}, {"date": "2010-11-22", "close": 4.33004, "volume": 579.0}, {"date": "2010-11-23", "close": 4.280835, "volume": 450.0}, {"date": "2010-11-30", "close": 4.23163, "volume": 3319.0}, {"date": "2010-12-02", "close": 4.23163, "volume": 2022.0}, {"date": "2010-12-07", "close": 4.310358, "volume": 5894.0}, {"date": "2010-12-08", "close": 4.280835, "volume": 1804.0}, {"date": "2010-12-09", "close": 4.320199, "volume": 508.0}, {"date": "2010-12-14", "close": 4.23163, "volume": 6016.0}, {"date": "2010-12-17", "close": 4.13322, "volume": 172747.0}, {"date": "2010-12-21", "close": 4.13322, "volume": 10162.0}, {"date": "2010-12-22", "close": 4.13322, "volume": 15410.0}, {"date": "2010-12-23", "close": 4.143061, "volume": 4218.0}, {"date": "2010-12-31", "close": 4.143061, "volume": 1576.0}, {"date": "2011-01-04", "close": 4.13322, "volume": 9885.0}, {"date": "2011-01-05", "close": 4.123379, "volume": 7120.0}, {"date": "2011-01-06", "close": 4.03481, "volume": 339.0}, {"date": "2011-01-07", "close": 4.044651, "volume": 813.0}, {"date": "2011-01-10", "close": 4.064333, "volume": 2808.0}, {"date": "2011-01-13", "close": 4.123379, "volume": 773.0}, {"date": "2011-01-14", "close": 4.13322, "volume": 18214.0}, {"date": "2011-01-18", "close": 4.13322, "volume": 2872.0}, {"date": "2011-01-20", "close": 4.123379, "volume": 1118.0}, {"date": "2011-01-21", "close": 4.123379, "volume": 2461.0}, {"date": "2011-01-24", "close": 4.162743, "volume": 8400.0}, {"date": "2011-01-25", "close": 4.162743, "volume": 1041.0}, {"date": "2011-01-31", "close": 4.182425, "volume": 2400.0}, {"date": "2011-02-01", "close": 4.182425, "volume": 203.0}, {"date": "2011-02-02", "close": 4.192266, "volume": 5081.0}, {"date": "2011-02-03", "close": 4.192266, "volume": 5525.0}, {"date": "2011-02-07", "close": 4.211948, "volume": 247.0}, {"date": "2011-02-08", "close": 4.221789, "volume": 1016.0}, {"date": "2011-02-09", "close": 4.23163, "volume": 10659.0}, {"date": "2011-02-10", "close": 4.280835, "volume": 14506.0}, {"date": "2011-02-11", "close": 4.280835, "volume": 3593.0}, {"date": "2011-02-14", "close": 4.280835, "volume": 3363.0}, {"date": "2011-02-16", "close": 4.280835, "volume": 1936.0}, {"date": "2011-02-17", "close": 4.42845, "volume": 13543.0}, {"date": "2011-02-24", "close": 4.23163, "volume": 2351.0}, {"date": "2011-02-25", "close": 4.192266, "volume": 4898.0}, {"date": "2011-02-28", "close": 4.23163, "volume": 300.0}, {"date": "2011-03-01", "close": 4.42845, "volume": 4181.0}, {"date": "2011-03-08", "close": 4.418609, "volume": 163.0}, {"date": "2011-03-09", "close": 4.280835, "volume": 152.0}, {"date": "2011-03-10", "close": 4.280835, "volume": 1880.0}, {"date": "2011-03-11", "close": 4.23163, "volume": 1899.0}, {"date": "2011-03-17", "close": 4.23163, "volume": 540.0}, {"date": "2011-03-18", "close": 4.23163, "volume": 4541.0}, {"date": "2011-03-23", "close": 4.182425, "volume": 4629.0}, {"date": "2011-03-29", "close": 4.182425, "volume": 6097.0}, {"date": "2011-03-30", "close": 4.280835, "volume": 575.0}, {"date": "2011-03-31", "close": 4.280835, "volume": 508.0}, {"date": "2011-04-04", "close": 4.182425, "volume": 10925.0}, {"date": "2011-04-05", "close": 4.182425, "volume": 305.0}, {"date": "2011-04-06", "close": 4.182425, "volume": 711.0}, {"date": "2011-04-08", "close": 4.13322, "volume": 2276.0}, {"date": "2011-04-11", "close": 4.03481, "volume": 231.0}, {"date": "2011-04-12", "close": 4.182425, "volume": 6869.0}, {"date": "2011-04-14", "close": 4.182425, "volume": 2032.0}, {"date": "2011-04-28", "close": 4.182425, "volume": 4369.0}, {"date": "2011-05-02", "close": 4.182425, "volume": 120.0}, {"date": "2011-05-04", "close": 4.015128, "volume": 1497.0}, {"date": "2011-05-13", "close": 3.83799, "volume": 2255.0}, {"date": "2011-05-19", "close": 3.9364, "volume": 305.0}, {"date": "2011-05-27", "close": 3.9364, "volume": 1970.0}, {"date": "2011-06-01", "close": 3.83799, "volume": 5819.0}, {"date": "2011-06-02", "close": 3.788785, "volume": 10102.0}, {"date": "2011-06-06", "close": 3.887195, "volume": 2032.0}, {"date": "2011-06-08", "close": 3.887195, "volume": 1016.0}, {"date": "2011-06-09", "close": 3.887195, "volume": 254.0}, {"date": "2011-06-10", "close": 3.788785, "volume": 4194.0}, {"date": "2011-06-16", "close": 3.83799, "volume": 1524.0}, {"date": "2011-06-23", "close": 3.887195, "volume": 10162.0}, {"date": "2011-06-24", "close": 3.83799, "volume": 5081.0}, {"date": "2011-06-30", "close": 3.83799, "volume": 51.0}, {"date": "2011-07-04", "close": 3.158961, "volume": 3940.0}, {"date": "2011-07-11", "close": 3.34594, "volume": 5081.0}, {"date": "2011-07-15", "close": 3.34594, "volume": 360.0}, {"date": "2011-07-18", "close": 3.395145, "volume": 295.0}, {"date": "2011-07-21", "close": 3.395145, "volume": 1016.0}, {"date": "2011-07-25", "close": 3.395145, "volume": 2337.0}, {"date": "2011-07-26", "close": 3.395145, "volume": 2283.0}, {"date": "2011-07-27", "close": 3.365622, "volume": 295.0}, {"date": "2011-08-01", "close": 3.34594, "volume": 2032.0}, {"date": "2011-08-16", "close": 3.34594, "volume": 2903.0}, {"date": "2011-08-22", "close": 3.34594, "volume": 160.0}, {"date": "2011-08-23", "close": 3.34594, "volume": 1365.0}, {"date": "2011-09-13", "close": 3.34594, "volume": 2874.0}, {"date": "2011-09-20", "close": 3.34594, "volume": 216.0}, {"date": "2011-09-21", "close": 3.257371, "volume": 2540.0}, {"date": "2011-09-23", "close": 3.296735, "volume": 8933.0}, {"date": "2011-09-27", "close": 3.326258, "volume": 1555.0}, {"date": "2011-09-29", "close": 3.336099, "volume": 257.0}, {"date": "2011-10-04", "close": 3.44435, "volume": 242.0}, {"date": "2011-10-07", "close": 3.591965, "volume": 711.0}, {"date": "2011-10-14", "close": 3.44435, "volume": 251.0}, {"date": "2011-10-27", "close": 3.44435, "volume": 5697.0}, {"date": "2011-11-01", "close": 3.44435, "volume": 188.0}, {"date": "2011-11-04", "close": 3.14912, "volume": 508.0}, {"date": "2011-11-09", "close": 3.14912, "volume": 2032.0}, {"date": "2011-11-14", "close": 3.257371, "volume": 1280.0}, {"date": "2011-11-18", "close": 3.257371, "volume": 188.0}, {"date": "2011-11-21", "close": 3.257371, "volume": 2032.0}, {"date": "2011-12-06", "close": 3.296735, "volume": 4702.0}, {"date": "2011-12-09", "close": 3.257371, "volume": 5944.0}, {"date": "2011-12-13", "close": 3.257371, "volume": 207.0}, {"date": "2011-12-15", "close": 3.34594, "volume": 5081.0}, {"date": "2011-12-19", "close": 3.257371, "volume": 356.0}, {"date": "2011-12-22", "close": 3.44435, "volume": 3581.0}, {"date": "2012-01-05", "close": 3.24753, "volume": 169.0}, {"date": "2012-01-06", "close": 3.24753, "volume": 2758.0}, {"date": "2012-01-16", "close": 3.296735, "volume": 607.0}, {"date": "2012-01-18", "close": 3.158961, "volume": 1426.0}, {"date": "2012-01-23", "close": 3.237689, "volume": 2040.0}, {"date": "2012-01-27", "close": 3.34594, "volume": 457.0}, {"date": "2012-01-30", "close": 3.24753, "volume": 749.0}, {"date": "2012-01-31", "close": 3.237689, "volume": 132.0}, {"date": "2012-02-13", "close": 3.257371, "volume": 3678.0}, {"date": "2012-02-15", "close": 3.24753, "volume": 1016.0}, {"date": "2012-02-20", "close": 3.257371, "volume": 1926.0}, {"date": "2012-02-21", "close": 3.306576, "volume": 1611.0}, {"date": "2012-03-01", "close": 3.395145, "volume": 7661.0}, {"date": "2012-03-02", "close": 3.44435, "volume": 2032.0}, {"date": "2012-03-05", "close": 3.44435, "volume": 508.0}, {"date": "2012-03-08", "close": 3.44435, "volume": 5544.0}, {"date": "2012-03-12", "close": 3.404986, "volume": 1976.0}, {"date": "2012-03-14", "close": 3.44435, "volume": 642.0}, {"date": "2012-03-19", "close": 3.404986, "volume": 1727.0}, {"date": "2012-03-23", "close": 3.473873, "volume": 526.0}, {"date": "2012-03-26", "close": 3.493555, "volume": 2870.0}, {"date": "2012-03-27", "close": 3.54276, "volume": 2415.0}, {"date": "2012-04-03", "close": 3.493555, "volume": 11178.0}, {"date": "2012-04-04", "close": 3.493555, "volume": 254.0}, {"date": "2012-04-05", "close": 3.493555, "volume": 286.0}, {"date": "2012-04-10", "close": 3.54276, "volume": 2853.0}, {"date": "2012-04-11", "close": 3.523078, "volume": 2540.0}, {"date": "2012-04-12", "close": 3.54276, "volume": 1708.0}, {"date": "2012-04-26", "close": 3.54276, "volume": 1.0}, {"date": "2012-04-27", "close": 3.464032, "volume": 356.0}, {"date": "2012-05-01", "close": 3.54276, "volume": 2520.0}, {"date": "2012-05-02", "close": 3.473873, "volume": 4324.0}, {"date": "2012-05-09", "close": 3.473873, "volume": 305.0}, {"date": "2012-05-10", "close": 3.473873, "volume": 711.0}, {"date": "2012-05-18", "close": 3.454191, "volume": 3468.0}, {"date": "2012-05-21", "close": 3.424668, "volume": 6111.0}, {"date": "2012-05-31", "close": 3.434509, "volume": 1016.0}, {"date": "2012-06-05", "close": 3.316417, "volume": 2539.0}, {"date": "2012-06-27", "close": 3.14912, "volume": 1261.0}, {"date": "2012-07-02", "close": 3.208166, "volume": 169.0}, {"date": "2012-07-04", "close": 3.355781, "volume": 579.0}, {"date": "2012-07-13", "close": 3.277053, "volume": 1516.0}, {"date": "2012-07-16", "close": 3.277053, "volume": 4581.0}, {"date": "2012-07-19", "close": 3.218007, "volume": 363.0}, {"date": "2012-07-23", "close": 3.24753, "volume": 1016.0}, {"date": "2012-07-31", "close": 3.24753, "volume": 1799.0}, {"date": "2012-08-13", "close": 3.34594, "volume": 7113.0}, {"date": "2012-08-17", "close": 3.296735, "volume": 2032.0}, {"date": "2012-08-21", "close": 3.24753, "volume": 2032.0}, {"date": "2012-08-23", "close": 3.24753, "volume": 1016.0}, {"date": "2012-08-29", "close": 3.267212, "volume": 3048.0}, {"date": "2012-09-07", "close": 3.44435, "volume": 2903.0}, {"date": "2012-09-10", "close": 3.414827, "volume": 406.0}, {"date": "2012-09-12", "close": 3.414827, "volume": 1509.0}, {"date": "2012-09-21", "close": 3.296735, "volume": 2032.0}, {"date": "2012-09-28", "close": 3.34594, "volume": 12194.0}, {"date": "2012-10-04", "close": 3.326258, "volume": 1202.0}, {"date": "2012-10-11", "close": 3.306576, "volume": 5975.0}, {"date": "2012-10-18", "close": 3.306576, "volume": 1016.0}, {"date": "2012-10-23", "close": 3.306576, "volume": 4065.0}, {"date": "2012-10-24", "close": 3.395145, "volume": 508.0}, {"date": "2012-10-26", "close": 3.385304, "volume": 5985.0}, {"date": "2012-10-29", "close": 3.395145, "volume": 1626.0}, {"date": "2012-10-30", "close": 3.44435, "volume": 3048.0}, {"date": "2012-11-01", "close": 3.44435, "volume": 2813.0}, {"date": "2012-11-06", "close": 3.395145, "volume": 8300.0}, {"date": "2012-11-07", "close": 3.395145, "volume": 11249.0}, {"date": "2012-11-09", "close": 3.44435, "volume": 2032.0}, {"date": "2012-11-14", "close": 3.44435, "volume": 20966.0}, {"date": "2012-11-19", "close": 3.454191, "volume": 6270.0}, {"date": "2012-11-21", "close": 3.464032, "volume": 299.0}, {"date": "2012-11-22", "close": 3.464032, "volume": 3432.0}, {"date": "2012-11-27", "close": 3.464032, "volume": 248.0}, {"date": "2012-12-04", "close": 3.532919, "volume": 2681.0}, {"date": "2012-12-05", "close": 3.54276, "volume": 179.0}, {"date": "2012-12-06", "close": 3.54276, "volume": 15744.0}, {"date": "2012-12-07", "close": 3.562442, "volume": 508.0}, {"date": "2012-12-10", "close": 3.601806, "volume": 2937.0}, {"date": "2012-12-14", "close": 3.621488, "volume": 2493.0}, {"date": "2012-12-18", "close": 3.64117, "volume": 1016.0}, {"date": "2012-12-19", "close": 3.660852, "volume": 2125.0}, {"date": "2012-12-27", "close": 3.552601, "volume": 2951.0}, {"date": "2013-01-14", "close": 3.601806, "volume": 1246.0}, {"date": "2013-01-16", "close": 3.64117, "volume": 2032.0}, {"date": "2013-01-21", "close": 3.64117, "volume": 10530.0}, {"date": "2013-01-23", "close": 3.788785, "volume": 1016.0}, {"date": "2013-02-04", "close": 3.83799, "volume": 6234.0}, {"date": "2013-02-05", "close": 3.798626, "volume": 1639.0}, {"date": "2013-02-06", "close": 3.788785, "volume": 14238.0}, {"date": "2013-02-08", "close": 3.818308, "volume": 1707.0}, {"date": "2013-02-18", "close": 3.9364, "volume": 2645.0}, {"date": "2013-02-20", "close": 3.995446, "volume": 2490.0}, {"date": "2013-02-26", "close": 3.788785, "volume": 12702.0}, {"date": "2013-03-01", "close": 3.788785, "volume": 5081.0}, {"date": "2013-03-07", "close": 3.83799, "volume": 3048.0}, {"date": "2013-03-08", "close": 3.788785, "volume": 11279.0}, {"date": "2013-03-11", "close": 3.9364, "volume": 1389.0}, {"date": "2013-03-22", "close": 3.788785, "volume": 2032.0}, {"date": "2013-03-26", "close": 3.788785, "volume": 6234.0}, {"date": "2013-04-03", "close": 3.818308, "volume": 7985.0}, {"date": "2013-04-08", "close": 3.9364, "volume": 25398.0}, {"date": "2013-04-09", "close": 3.9364, "volume": 127.0}, {"date": "2013-04-11", "close": 3.83799, "volume": 301.0}, {"date": "2013-04-12", "close": 3.857672, "volume": 1397.0}, {"date": "2013-04-16", "close": 3.887195, "volume": 1423.0}, {"date": "2013-04-18", "close": 3.9364, "volume": 624.0}, {"date": "2013-04-24", "close": 3.887195, "volume": 1016.0}, {"date": "2013-04-26", "close": 3.83799, "volume": 92.0}, {"date": "2013-05-03", "close": 3.591965, "volume": 4111.0}, {"date": "2013-05-06", "close": 3.64117, "volume": 508.0}, {"date": "2013-05-09", "close": 3.64117, "volume": 792.0}, {"date": "2013-05-14", "close": 3.73958, "volume": 1270.0}, {"date": "2013-05-17", "close": 3.887195, "volume": 1016.0}, {"date": "2013-05-21", "close": 3.788785, "volume": 6.0}, {"date": "2013-05-23", "close": 3.847831, "volume": 1016.0}, {"date": "2013-05-24", "close": 3.73958, "volume": 6233.0}, {"date": "2013-05-28", "close": 3.73958, "volume": 4674.0}, {"date": "2013-06-07", "close": 3.788785, "volume": 6097.0}, {"date": "2013-06-12", "close": 3.83799, "volume": 10162.0}, {"date": "2013-06-18", "close": 3.83799, "volume": 143.0}, {"date": "2013-06-19", "close": 3.83799, "volume": 3048.0}, {"date": "2013-06-24", "close": 3.788785, "volume": 2559.0}, {"date": "2013-06-25", "close": 3.788785, "volume": 2337.0}, {"date": "2013-06-27", "close": 3.788785, "volume": 318.0}, {"date": "2013-06-28", "close": 3.788785, "volume": 1807.0}, {"date": "2013-07-01", "close": 3.788785, "volume": 1016.0}, {"date": "2013-07-03", "close": 3.83799, "volume": 9210.0}, {"date": "2013-07-04", "close": 3.788785, "volume": 8129.0}, {"date": "2013-07-05", "close": 3.788785, "volume": 15213.0}, {"date": "2013-07-10", "close": 3.788785, "volume": 46.0}, {"date": "2013-07-11", "close": 3.828149, "volume": 2477.0}, {"date": "2013-07-12", "close": 3.828149, "volume": 1740.0}, {"date": "2013-07-22", "close": 3.73958, "volume": 234.0}, {"date": "2013-07-25", "close": 3.759262, "volume": 1016.0}, {"date": "2013-07-26", "close": 3.749421, "volume": 185.0}, {"date": "2013-07-31", "close": 3.749421, "volume": 720.0}, {"date": "2013-08-06", "close": 3.828149, "volume": 3341.0}, {"date": "2013-09-02", "close": 3.926559, "volume": 2032.0}, {"date": "2013-09-03", "close": 3.926559, "volume": 3061.0}, {"date": "2013-09-05", "close": 3.926559, "volume": 2020.0}, {"date": "2013-09-09", "close": 3.9364, "volume": 1016.0}, {"date": "2013-09-10", "close": 3.9364, "volume": 1016.0}, {"date": "2013-10-04", "close": 3.9364, "volume": 3048.0}, {"date": "2013-10-07", "close": 4.23163, "volume": 11852.0}, {"date": "2013-10-09", "close": 4.280835, "volume": 4268.0}, {"date": "2013-10-10", "close": 4.290676, "volume": 2032.0}, {"date": "2013-10-15", "close": 4.074174, "volume": 1448.0}, {"date": "2013-10-16", "close": 3.946241, "volume": 4649.0}, {"date": "2013-10-21", "close": 3.946241, "volume": 1022.0}, {"date": "2013-10-22", "close": 3.9364, "volume": 3658.0}, {"date": "2013-10-23", "close": 4.13322, "volume": 7089.0}, {"date": "2013-10-24", "close": 4.172584, "volume": 8728.0}, {"date": "2013-10-28", "close": 4.172584, "volume": 2032.0}, {"date": "2013-11-14", "close": 4.42845, "volume": 13745.0}, {"date": "2013-11-15", "close": 4.52686, "volume": 10664.0}, {"date": "2013-11-18", "close": 4.674475, "volume": 29303.0}, {"date": "2013-11-19", "close": 4.674475, "volume": 35461.0}, {"date": "2013-11-20", "close": 4.684316, "volume": 4945.0}, {"date": "2013-11-21", "close": 4.684316, "volume": 10670.0}, {"date": "2013-11-22", "close": 4.772885, "volume": 19544.0}, {"date": "2013-11-25", "close": 4.772885, "volume": 11076.0}, {"date": "2013-11-26", "close": 5.009069, "volume": 8840.0}, {"date": "2013-11-27", "close": 5.01891, "volume": 19754.0}, {"date": "2013-11-28", "close": 4.999228, "volume": 5098.0}, {"date": "2013-11-29", "close": 4.9205, "volume": 23205.0}, {"date": "2013-12-02", "close": 4.241471, "volume": 3439.0}, {"date": "2013-12-04", "close": 4.192266, "volume": 762.0}, {"date": "2013-12-05", "close": 4.192266, "volume": 406.0}, {"date": "2013-12-06", "close": 4.192266, "volume": 102.0}, {"date": "2013-12-09", "close": 4.03481, "volume": 2032.0}, {"date": "2013-12-12", "close": 4.172584, "volume": 2845.0}, {"date": "2013-12-16", "close": 4.23163, "volume": 221.0}, {"date": "2013-12-18", "close": 4.251312, "volume": 1803.0}, {"date": "2013-12-20", "close": 4.251312, "volume": 8749.0}, {"date": "2013-12-30", "close": 4.23163, "volume": 1016.0}, {"date": "2013-12-31", "close": 4.23163, "volume": 330.0}, {"date": "2014-01-02", "close": 4.261153, "volume": 5127.0}, {"date": "2014-01-10", "close": 4.33004, "volume": 1524.0}, {"date": "2014-01-20", "close": 4.42845, "volume": 5843.0}, {"date": "2014-01-23", "close": 4.33004, "volume": 1270.0}, {"date": "2014-01-24", "close": 4.42845, "volume": 6757.0}, {"date": "2014-01-29", "close": 4.33004, "volume": 762.0}, {"date": "2014-02-03", "close": 4.42845, "volume": 3594.0}, {"date": "2014-02-05", "close": 4.33004, "volume": 1016.0}, {"date": "2014-02-07", "close": 4.33004, "volume": 2117.0}, {"date": "2014-02-10", "close": 4.280835, "volume": 305.0}, {"date": "2014-02-11", "close": 4.280835, "volume": null}, {"date": "2014-02-13", "close": 4.33004, "volume": 3228.0}, {"date": "2014-02-18", "close": 4.320199, "volume": 1704.0}, {"date": "2014-02-19", "close": 4.280835, "volume": 119.0}, {"date": "2014-02-24", "close": 4.23163, "volume": 1340.0}, {"date": "2014-02-25", "close": 4.172584, "volume": 15988.0}, {"date": "2014-02-26", "close": 4.182425, "volume": 356.0}, {"date": "2014-02-27", "close": 4.182425, "volume": 540.0}, {"date": "2014-02-28", "close": 4.182425, "volume": 2337.0}, {"date": "2014-03-03", "close": 4.182425, "volume": 3047.0}, {"date": "2014-03-05", "close": 3.956082, "volume": 9145.0}, {"date": "2014-03-06", "close": 4.03481, "volume": 17424.0}, {"date": "2014-03-07", "close": 3.9364, "volume": 4953.0}, {"date": "2014-03-10", "close": 3.926559, "volume": 457.0}, {"date": "2014-03-12", "close": 3.847831, "volume": 2540.0}, {"date": "2014-03-13", "close": 3.83799, "volume": 5135.0}, {"date": "2014-03-14", "close": 3.877354, "volume": 2541.0}, {"date": "2014-03-19", "close": 3.877354, "volume": 102.0}, {"date": "2014-03-20", "close": 3.877354, "volume": 1083.0}, {"date": "2014-04-02", "close": 3.9364, "volume": 8129.0}, {"date": "2014-04-03", "close": 3.946241, "volume": 1484.0}, {"date": "2014-04-10", "close": 4.13322, "volume": 4218.0}, {"date": "2014-04-11", "close": 3.9364, "volume": 4827.0}, {"date": "2014-04-16", "close": 3.9364, "volume": 508.0}, {"date": "2014-04-23", "close": 3.9364, "volume": 4106.0}, {"date": "2014-04-24", "close": 3.9364, "volume": 2721.0}, {"date": "2014-05-02", "close": 3.83799, "volume": 2032.0}, {"date": "2014-05-06", "close": 3.83799, "volume": 574.0}, {"date": "2014-05-08", "close": 3.83799, "volume": 2693.0}, {"date": "2014-05-12", "close": 3.887195, "volume": 7305.0}, {"date": "2014-05-15", "close": 3.83799, "volume": 7112.0}, {"date": "2014-05-20", "close": 3.680534, "volume": 6503.0}, {"date": "2014-06-05", "close": 3.690375, "volume": 1355.0}, {"date": "2014-06-06", "close": 3.64117, "volume": 3473.0}, {"date": "2014-06-10", "close": 3.64117, "volume": 5547.0}, {"date": "2014-06-11", "close": 3.611647, "volume": 15242.0}, {"date": "2014-06-13", "close": 3.601806, "volume": 14734.0}, {"date": "2014-06-18", "close": 3.611647, "volume": 4683.0}, {"date": "2014-06-19", "close": 3.611647, "volume": 4529.0}, {"date": "2014-06-20", "close": 3.9364, "volume": 1880.0}, {"date": "2014-06-26", "close": 3.9364, "volume": 2540.0}, {"date": "2014-07-01", "close": 3.916718, "volume": 152.0}, {"date": "2014-07-04", "close": 3.926559, "volume": 915.0}, {"date": "2014-07-11", "close": 3.9364, "volume": 15750.0}, {"date": "2014-07-14", "close": 3.9364, "volume": 874.0}, {"date": "2014-07-17", "close": 3.9364, "volume": 4573.0}, {"date": "2014-07-18", "close": 3.887195, "volume": 2032.0}, {"date": "2014-07-22", "close": 3.9364, "volume": 3048.0}, {"date": "2014-07-23", "close": 3.9364, "volume": 2540.0}, {"date": "2014-07-28", "close": 3.9364, "volume": 2032.0}, {"date": "2014-07-29", "close": 3.9364, "volume": 2032.0}, {"date": "2014-07-30", "close": 3.985605, "volume": 2309.0}, {"date": "2014-08-01", "close": 4.182425, "volume": 5538.0}, {"date": "2014-08-11", "close": 3.9364, "volume": 8637.0}, {"date": "2014-08-12", "close": 3.9364, "volume": 5589.0}, {"date": "2014-08-18", "close": 3.9364, "volume": 1780.0}, {"date": "2014-08-21", "close": 3.9364, "volume": 1016.0}, {"date": "2014-08-27", "close": 4.054492, "volume": 1016.0}, {"date": "2014-08-29", "close": 4.113538, "volume": 2540.0}, {"date": "2014-09-05", "close": 4.143061, "volume": 508.0}, {"date": "2014-09-24", "close": 3.83799, "volume": 2116.0}, {"date": "2014-09-25", "close": 3.83799, "volume": 1016.0}, {"date": "2014-10-06", "close": 3.83799, "volume": 805.0}, {"date": "2014-10-08", "close": 3.83799, "volume": 640.0}, {"date": "2014-10-09", "close": 3.9364, "volume": 127.0}, {"date": "2014-10-13", "close": 3.83799, "volume": 2149.0}, {"date": "2014-10-15", "close": 3.9364, "volume": 1703.0}, {"date": "2014-10-16", "close": 3.83799, "volume": 2134.0}, {"date": "2014-10-20", "close": 3.828149, "volume": 305.0}, {"date": "2014-10-28", "close": 3.9364, "volume": 203.0}, {"date": "2014-11-14", "close": 3.64117, "volume": 813.0}, {"date": "2014-11-24", "close": 3.73958, "volume": 2032.0}, {"date": "2014-11-25", "close": 3.64117, "volume": 2755.0}, {"date": "2014-12-02", "close": 3.64117, "volume": 2744.0}, {"date": "2014-12-05", "close": 3.64117, "volume": 299.0}, {"date": "2014-12-08", "close": 3.788785, "volume": 6656.0}, {"date": "2014-12-17", "close": 3.73958, "volume": 268.0}, {"date": "2014-12-29", "close": 3.788785, "volume": 3557.0}, {"date": "2014-12-30", "close": 3.788785, "volume": 25201.0}, {"date": "2015-01-02", "close": 3.788785, "volume": 7154.0}, {"date": "2015-01-05", "close": 3.788785, "volume": 9145.0}, {"date": "2015-01-06", "close": 3.788785, "volume": 2236.0}, {"date": "2015-01-12", "close": 3.73958, "volume": 2724.0}, {"date": "2015-01-13", "close": 3.788785, "volume": 295.0}, {"date": "2015-01-14", "close": 3.73958, "volume": 2847.0}, {"date": "2015-01-16", "close": 3.788785, "volume": 2471.0}, {"date": "2015-01-21", "close": 3.788785, "volume": 5770.0}, {"date": "2015-01-27", "close": 3.788785, "volume": 21303.0}, {"date": "2015-01-28", "close": 3.788785, "volume": 5081.0}, {"date": "2015-01-29", "close": 3.788785, "volume": 12194.0}, {"date": "2015-02-02", "close": 3.788785, "volume": 19614.0}, {"date": "2015-02-10", "close": 3.788785, "volume": 5081.0}, {"date": "2015-02-18", "close": 3.64117, "volume": 10509.0}, {"date": "2015-02-19", "close": 3.64117, "volume": 3252.0}, {"date": "2015-02-23", "close": 3.601806, "volume": 933.0}, {"date": "2015-02-24", "close": 3.601806, "volume": 2926.0}, {"date": "2015-02-25", "close": 3.64117, "volume": 4065.0}, {"date": "2015-03-03", "close": 3.601806, "volume": 10680.0}, {"date": "2015-03-09", "close": 3.601806, "volume": 2032.0}, {"date": "2015-03-11", "close": 3.54276, "volume": 1016.0}, {"date": "2015-03-12", "close": 3.54276, "volume": 6808.0}, {"date": "2015-03-24", "close": 3.64117, "volume": 2032.0}, {"date": "2015-03-30", "close": 3.83799, "volume": 1134.0}, {"date": "2015-03-31", "close": 3.64117, "volume": 3059.0}, {"date": "2015-04-01", "close": 3.83799, "volume": 9145.0}, {"date": "2015-04-02", "close": 3.788785, "volume": 1827.0}, {"date": "2015-04-07", "close": 3.83799, "volume": 919.0}, {"date": "2015-04-14", "close": 3.591965, "volume": 20981.0}, {"date": "2015-04-15", "close": 3.591965, "volume": 10378.0}, {"date": "2015-04-21", "close": 3.64117, "volume": 373.0}, {"date": "2015-04-22", "close": 3.54276, "volume": 2540.0}, {"date": "2015-04-24", "close": 3.73958, "volume": 6097.0}, {"date": "2015-05-04", "close": 3.719898, "volume": 305.0}, {"date": "2015-05-12", "close": 3.54276, "volume": 1166.0}, {"date": "2015-05-15", "close": 3.552601, "volume": 1016.0}, {"date": "2015-05-22", "close": 3.54276, "volume": 6757.0}, {"date": "2015-05-27", "close": 3.54276, "volume": 7977.0}, {"date": "2015-05-29", "close": 3.54276, "volume": 602.0}, {"date": "2015-06-05", "close": 3.493555, "volume": 3364.0}, {"date": "2015-06-12", "close": 3.395145, "volume": 3469.0}, {"date": "2015-06-16", "close": 3.395145, "volume": 12076.0}, {"date": "2015-06-17", "close": 3.395145, "volume": 305.0}, {"date": "2015-06-19", "close": 3.493555, "volume": 508.0}, {"date": "2015-06-26", "close": 3.44435, "volume": 406.0}, {"date": "2015-06-29", "close": 3.395145, "volume": 5164.0}, {"date": "2015-07-24", "close": 3.395145, "volume": 107.0}, {"date": "2015-08-04", "close": 3.493555, "volume": 59374.0}, {"date": "2015-08-12", "close": 3.493555, "volume": 7621.0}, {"date": "2015-08-21", "close": 3.493555, "volume": 10162.0}, {"date": "2015-08-26", "close": 3.395145, "volume": 2540.0}, {"date": "2015-09-18", "close": 3.414827, "volume": 154.0}, {"date": "2015-10-01", "close": 3.64117, "volume": 2272.0}, {"date": "2015-10-02", "close": 3.690375, "volume": 483.0}, {"date": "2015-10-09", "close": 3.9364, "volume": 610.0}, {"date": "2015-10-16", "close": 3.296735, "volume": 3048.0}, {"date": "2015-11-02", "close": 3.34594, "volume": 254.0}, {"date": "2015-11-17", "close": 3.44435, "volume": 1443.0}, {"date": "2015-11-23", "close": 3.44435, "volume": 5401.0}, {"date": "2015-12-04", "close": 3.34594, "volume": 864.0}, {"date": "2015-12-07", "close": 3.34594, "volume": 2052.0}, {"date": "2015-12-15", "close": 3.34594, "volume": 1694.0}, {"date": "2016-01-29", "close": 3.296735, "volume": 4375.0}, {"date": "2016-02-02", "close": 3.34594, "volume": 1719.0}, {"date": "2016-02-10", "close": 3.355781, "volume": 350.0}, {"date": "2016-02-15", "close": 3.336099, "volume": 2278.0}, {"date": "2016-02-18", "close": 3.395145, "volume": 4115.0}, {"date": "2016-03-04", "close": 3.395145, "volume": 152.0}, {"date": "2016-03-22", "close": 3.493555, "volume": 566.0}, {"date": "2016-03-31", "close": 3.493555, "volume": 6307.0}, {"date": "2016-04-07", "close": 3.44435, "volume": 1016.0}, {"date": "2016-04-08", "close": 3.493555, "volume": 300.0}, {"date": "2016-05-04", "close": 3.34594, "volume": 152.0}, {"date": "2016-05-09", "close": 3.257371, "volume": 436.0}, {"date": "2016-05-10", "close": 3.34594, "volume": 39.0}, {"date": "2016-05-11", "close": 3.385304, "volume": 1677.0}, {"date": "2016-05-17", "close": 3.395145, "volume": 2032.0}, {"date": "2016-05-25", "close": 3.286894, "volume": 5081.0}, {"date": "2016-06-06", "close": 3.237689, "volume": 11178.0}, {"date": "2016-06-21", "close": 3.24753, "volume": 362.0}, {"date": "2016-06-22", "close": 3.24753, "volume": 1364.0}, {"date": "2016-06-23", "close": 3.24753, "volume": 3069.0}, {"date": "2016-06-24", "close": 3.198325, "volume": 1228.0}, {"date": "2016-07-04", "close": 3.44435, "volume": 1351.0}, {"date": "2016-07-05", "close": 3.44435, "volume": 1795.0}, {"date": "2016-07-08", "close": 3.44435, "volume": 505.0}, {"date": "2016-07-13", "close": 3.493555, "volume": 284.0}, {"date": "2016-07-20", "close": 3.355781, "volume": 2540.0}, {"date": "2016-07-27", "close": 3.257371, "volume": 2540.0}, {"date": "2016-08-04", "close": 3.493555, "volume": 3963.0}, {"date": "2016-08-08", "close": 3.44435, "volume": 4369.0}, {"date": "2016-08-09", "close": 3.24753, "volume": 11211.0}, {"date": "2016-08-24", "close": 3.24753, "volume": 2845.0}, {"date": "2016-09-12", "close": 3.306576, "volume": 335.0}, {"date": "2016-09-15", "close": 3.44435, "volume": 2324.0}, {"date": "2016-10-05", "close": 3.493555, "volume": 4520.0}, {"date": "2016-10-11", "close": 3.493555, "volume": 3252.0}, {"date": "2016-10-26", "close": 3.099915, "volume": 152.0}, {"date": "2016-11-03", "close": 3.306576, "volume": 1984.0}, {"date": "2016-11-08", "close": 3.34594, "volume": 315.0}, {"date": "2016-11-22", "close": 3.44435, "volume": 14013.0}, {"date": "2016-11-23", "close": 3.44435, "volume": 7113.0}, {"date": "2016-12-07", "close": 3.591965, "volume": 10873.0}, {"date": "2016-12-08", "close": 3.769103, "volume": 996.0}, {"date": "2016-12-09", "close": 3.769103, "volume": 224.0}, {"date": "2016-12-13", "close": 3.788785, "volume": 4349.0}, {"date": "2016-12-16", "close": 3.54276, "volume": 5590.0}, {"date": "2016-12-19", "close": 3.552601, "volume": 1145.0}, {"date": "2016-12-20", "close": 3.54276, "volume": 5619.0}, {"date": "2016-12-22", "close": 3.54276, "volume": 5315.0}, {"date": "2016-12-28", "close": 3.493555, "volume": 1138.0}, {"date": "2017-01-06", "close": 3.523078, "volume": 1626.0}, {"date": "2017-01-09", "close": 3.591965, "volume": 4065.0}, {"date": "2017-01-16", "close": 3.572283, "volume": 2818.0}, {"date": "2017-01-20", "close": 3.621488, "volume": 7418.0}, {"date": "2017-02-01", "close": 3.690375, "volume": 2999.0}, {"date": "2017-02-08", "close": 3.828149, "volume": 13210.0}, {"date": "2017-02-15", "close": 3.9364, "volume": 7353.0}, {"date": "2017-02-16", "close": 3.887195, "volume": 10700.0}, {"date": "2017-02-17", "close": 3.926559, "volume": 8236.0}, {"date": "2017-02-20", "close": 3.562442, "volume": 9145.0}, {"date": "2017-02-22", "close": 3.710057, "volume": 1.0}, {"date": "2017-02-23", "close": 3.759262, "volume": 4065.0}, {"date": "2017-03-01", "close": 3.788785, "volume": 7485.0}, {"date": "2017-03-09", "close": 3.887195, "volume": 1524.0}, {"date": "2017-03-13", "close": 3.867513, "volume": 3425.0}, {"date": "2017-03-15", "close": 3.9364, "volume": 6859.0}, {"date": "2017-03-16", "close": 3.9364, "volume": 9653.0}, {"date": "2017-03-24", "close": 3.759262, "volume": 2541.0}, {"date": "2017-03-31", "close": 3.759262, "volume": 4065.0}, {"date": "2017-04-04", "close": 3.798626, "volume": 1469.0}, {"date": "2017-04-18", "close": 3.798626, "volume": 154.0}, {"date": "2017-04-20", "close": 3.73958, "volume": 50014.0}, {"date": "2017-04-24", "close": 3.749421, "volume": 60.0}, {"date": "2017-05-02", "close": 3.769103, "volume": 3183.0}, {"date": "2017-05-03", "close": 3.73958, "volume": 18291.0}, {"date": "2017-05-05", "close": 3.808467, "volume": 610.0}, {"date": "2017-05-24", "close": 3.887195, "volume": 2373.0}, {"date": "2017-05-30", "close": 3.9364, "volume": 5689.0}, {"date": "2017-06-02", "close": 3.808467, "volume": 5081.0}, {"date": "2017-06-08", "close": 3.887195, "volume": 813.0}, {"date": "2017-06-16", "close": 3.926559, "volume": 4075.0}, {"date": "2017-06-19", "close": 3.788785, "volume": 5748.0}, {"date": "2017-06-23", "close": 3.926559, "volume": 665.0}, {"date": "2017-07-14", "close": 3.9364, "volume": 2878.0}, {"date": "2017-07-17", "close": 4.03481, "volume": 1931.0}, {"date": "2017-07-18", "close": 4.13322, "volume": 4065.0}, {"date": "2017-07-20", "close": 4.084015, "volume": 4437.0}, {"date": "2017-07-24", "close": 4.03481, "volume": 7011.0}, {"date": "2017-07-27", "close": 4.03481, "volume": 1626.0}, {"date": "2017-07-31", "close": 4.084015, "volume": 254.0}, {"date": "2017-08-02", "close": 4.064333, "volume": 22.0}, {"date": "2017-08-03", "close": 4.03481, "volume": 5081.0}, {"date": "2017-08-08", "close": 3.985605, "volume": 528.0}, {"date": "2017-08-10", "close": 4.03481, "volume": 2847.0}, {"date": "2017-08-15", "close": 4.064333, "volume": 2418.0}, {"date": "2017-08-16", "close": 4.064333, "volume": 492.0}, {"date": "2017-08-23", "close": 4.064333, "volume": 155.0}, {"date": "2017-08-24", "close": 4.03481, "volume": 237.0}, {"date": "2017-09-05", "close": 4.015128, "volume": 4565.0}, {"date": "2017-09-07", "close": 3.946241, "volume": 1266.0}, {"date": "2017-09-08", "close": 3.887195, "volume": 4065.0}, {"date": "2017-09-12", "close": 3.887195, "volume": 4065.0}, {"date": "2017-09-13", "close": 3.9364, "volume": 6283.0}, {"date": "2017-09-14", "close": 3.9364, "volume": 1516.0}, {"date": "2017-09-15", "close": 3.9364, "volume": 709.0}, {"date": "2017-09-28", "close": 3.788785, "volume": 6605.0}, {"date": "2017-10-03", "close": 3.788785, "volume": 1016.0}, {"date": "2017-10-18", "close": 3.9364, "volume": 4725.0}, {"date": "2017-10-19", "close": 3.9364, "volume": 7859.0}, {"date": "2017-10-24", "close": 3.9364, "volume": 8637.0}, {"date": "2017-10-27", "close": 3.9364, "volume": 3557.0}, {"date": "2017-11-07", "close": 4.074174, "volume": 1225.0}, {"date": "2017-11-13", "close": 4.03481, "volume": 196.0}, {"date": "2017-11-15", "close": 3.9364, "volume": 691.0}, {"date": "2017-11-21", "close": 3.9364, "volume": 127.0}, {"date": "2017-12-01", "close": 3.9364, "volume": 69.0}, {"date": "2017-12-05", "close": 4.03481, "volume": 51.0}, {"date": "2017-12-08", "close": 3.847831, "volume": 1646.0}, {"date": "2017-12-13", "close": 3.887195, "volume": 10.0}, {"date": "2017-12-14", "close": 3.9364, "volume": 245.0}, {"date": "2017-12-19", "close": 3.985605, "volume": 92.0}, {"date": "2017-12-22", "close": 3.985605, "volume": 132.0}, {"date": "2018-01-04", "close": 3.985605, "volume": 813.0}, {"date": "2018-01-10", "close": 4.03481, "volume": 995.0}, {"date": "2018-01-12", "close": 3.788785, "volume": 2029.0}, {"date": "2018-01-24", "close": 3.788785, "volume": 254.0}, {"date": "2018-02-06", "close": 3.828149, "volume": 1189.0}, {"date": "2018-02-16", "close": 3.897036, "volume": 381.0}, {"date": "2018-02-26", "close": 3.985605, "volume": 2744.0}, {"date": "2018-02-27", "close": 4.005287, "volume": 382.0}, {"date": "2018-03-01", "close": 4.03481, "volume": 147.0}, {"date": "2018-03-02", "close": 4.03481, "volume": 5.0}, {"date": "2018-03-06", "close": 3.985605, "volume": 1524.0}, {"date": "2018-03-12", "close": 4.084015, "volume": 18106.0}, {"date": "2018-03-14", "close": 4.084015, "volume": 4156.0}, {"date": "2018-03-16", "close": 4.103697, "volume": 152.0}, {"date": "2018-03-20", "close": 4.03481, "volume": 14458.0}, {"date": "2018-03-21", "close": 4.03481, "volume": 729.0}, {"date": "2018-03-22", "close": 4.03481, "volume": 149.0}, {"date": "2018-04-03", "close": 3.9364, "volume": 16199.0}, {"date": "2018-04-04", "close": 3.946241, "volume": 152.0}, {"date": "2018-04-05", "close": 3.9364, "volume": 11178.0}, {"date": "2018-05-03", "close": 3.946241, "volume": 1225.0}, {"date": "2018-05-14", "close": 3.946241, "volume": 767.0}, {"date": "2018-05-17", "close": 3.9364, "volume": 3048.0}, {"date": "2018-05-18", "close": 3.946241, "volume": 249.0}, {"date": "2018-05-21", "close": 3.946241, "volume": 10213.0}, {"date": "2018-05-22", "close": 3.946241, "volume": 4538.0}, {"date": "2018-05-23", "close": 3.9364, "volume": 2922.0}, {"date": "2018-05-29", "close": 3.9364, "volume": 3244.0}, {"date": "2018-06-07", "close": 3.9364, "volume": 4573.0}, {"date": "2018-06-18", "close": 3.9364, "volume": 144.0}, {"date": "2018-06-22", "close": 4.182425, "volume": 23876.0}, {"date": "2018-06-26", "close": 4.084015, "volume": 244.0}, {"date": "2018-06-27", "close": 4.03481, "volume": 2525.0}, {"date": "2018-06-28", "close": 4.182425, "volume": 1524.0}, {"date": "2018-07-05", "close": 4.172584, "volume": 244.0}, {"date": "2018-07-09", "close": 4.143061, "volume": 2032.0}, {"date": "2018-07-12", "close": 4.084015, "volume": 5204.0}, {"date": "2018-07-19", "close": 4.084015, "volume": 244.0}, {"date": "2018-08-07", "close": 4.074174, "volume": 2032.0}, {"date": "2018-08-08", "close": 4.074174, "volume": 11178.0}, {"date": "2018-08-14", "close": 4.084015, "volume": 203.0}, {"date": "2018-08-15", "close": 4.044651, "volume": 203.0}, {"date": "2018-08-20", "close": 4.044651, "volume": 1159.0}, {"date": "2018-08-21", "close": 4.044651, "volume": 991.0}, {"date": "2018-08-22", "close": 3.9364, "volume": 2932.0}, {"date": "2018-09-12", "close": 4.044651, "volume": 4793.0}, {"date": "2018-09-19", "close": 4.044651, "volume": 508.0}, {"date": "2018-09-20", "close": 3.73958, "volume": 10060.0}, {"date": "2018-09-21", "close": 3.9364, "volume": 1778.0}, {"date": "2018-09-25", "close": 3.9364, "volume": 2540.0}, {"date": "2018-10-03", "close": 3.9364, "volume": 170.0}, {"date": "2018-10-05", "close": 3.9364, "volume": 719.0}, {"date": "2018-10-17", "close": 3.9364, "volume": 132.0}, {"date": "2018-11-12", "close": 3.9364, "volume": 2032.0}, {"date": "2018-11-14", "close": 3.9364, "volume": 4295.0}, {"date": "2018-12-07", "close": 3.83799, "volume": 1524.0}, {"date": "2018-12-24", "close": 3.946241, "volume": 1717.0}, {"date": "2018-12-31", "close": 3.946241, "volume": 1219.0}, {"date": "2019-01-07", "close": 4.044651, "volume": 1301.0}, {"date": "2019-01-10", "close": 3.9364, "volume": 175.0}, {"date": "2019-01-11", "close": 3.9364, "volume": 4252.0}, {"date": "2019-01-16", "close": 3.9364, "volume": 1016.0}, {"date": "2019-01-21", "close": 3.946241, "volume": 4.0}, {"date": "2019-01-29", "close": 3.9364, "volume": 2474.0}, {"date": "2019-01-30", "close": 3.847831, "volume": 66.0}, {"date": "2019-02-11", "close": 4.123379, "volume": 732.0}, {"date": "2019-02-12", "close": 4.123379, "volume": 217.0}, {"date": "2019-02-19", "close": 3.946241, "volume": 17.0}, {"date": "2019-02-21", "close": 4.13322, "volume": 13210.0}, {"date": "2019-02-22", "close": 4.13322, "volume": 3048.0}, {"date": "2019-02-25", "close": 4.182425, "volume": 3556.0}, {"date": "2019-02-27", "close": 4.152902, "volume": 2024.0}, {"date": "2019-03-06", "close": 4.005287, "volume": 41.0}, {"date": "2019-04-01", "close": 4.015128, "volume": 731.0}, {"date": "2019-04-03", "close": 4.13322, "volume": 813.0}, {"date": "2019-04-04", "close": 4.13322, "volume": 1219.0}, {"date": "2019-05-03", "close": 3.9364, "volume": 6402.0}, {"date": "2019-05-06", "close": 3.867513, "volume": 10.0}, {"date": "2019-05-07", "close": 3.9364, "volume": 523.0}, {"date": "2019-05-13", "close": 4.03481, "volume": 1575.0}, {"date": "2019-05-14", "close": 3.9364, "volume": 1321.0}, {"date": "2019-05-15", "close": 4.03481, "volume": 508.0}, {"date": "2019-05-17", "close": 3.9364, "volume": 508.0}, {"date": "2019-05-22", "close": 3.9364, "volume": 2032.0}, {"date": "2019-05-23", "close": 3.9364, "volume": 2413.0}, {"date": "2019-05-24", "close": 3.9364, "volume": 224.0}, {"date": "2019-05-27", "close": 4.03481, "volume": 1112.0}, {"date": "2019-06-05", "close": 4.13322, "volume": 813.0}, {"date": "2019-06-17", "close": 4.280835, "volume": 4940.0}, {"date": "2019-06-21", "close": 4.290676, "volume": 3546.0}, {"date": "2019-06-27", "close": 4.290676, "volume": 1165.0}, {"date": "2019-07-08", "close": 4.379245, "volume": 244.0}, {"date": "2019-07-16", "close": 4.13322, "volume": 624.0}, {"date": "2019-07-18", "close": 4.379245, "volume": 1016.0}, {"date": "2019-07-22", "close": 4.487496, "volume": 1629.0}, {"date": "2019-07-23", "close": 4.585906, "volume": 10299.0}, {"date": "2019-07-29", "close": 4.585906, "volume": 2540.0}, {"date": "2019-08-01", "close": 4.585906, "volume": 11566.0}, {"date": "2019-08-07", "close": 4.52686, "volume": 630.0}, {"date": "2019-08-15", "close": 4.674475, "volume": 1016.0}, {"date": "2019-08-19", "close": 4.674475, "volume": 55.0}, {"date": "2019-08-23", "close": 4.684316, "volume": 1117.0}, {"date": "2019-08-30", "close": 4.684316, "volume": 1112.0}, {"date": "2019-09-02", "close": 4.33004, "volume": 4065.0}, {"date": "2019-09-03", "close": 4.674475, "volume": 1016.0}, {"date": "2019-09-11", "close": 4.644952, "volume": 6300.0}, {"date": "2019-09-23", "close": 4.044651, "volume": 3549.0}, {"date": "2019-09-24", "close": 4.044651, "volume": 5081.0}, {"date": "2019-09-26", "close": 4.044651, "volume": 4945.0}, {"date": "2019-09-27", "close": 4.03481, "volume": 6233.0}, {"date": "2019-09-30", "close": 4.03481, "volume": 8907.0}, {"date": "2019-10-01", "close": 4.03481, "volume": 4573.0}, {"date": "2019-10-02", "close": 4.143061, "volume": 15201.0}, {"date": "2019-10-17", "close": 4.576065, "volume": 7113.0}, {"date": "2019-10-28", "close": 4.576065, "volume": 667.0}, {"date": "2019-10-31", "close": 4.585906, "volume": 1016.0}, {"date": "2019-11-05", "close": 4.585906, "volume": 3949.0}, {"date": "2019-11-06", "close": 4.615429, "volume": 6300.0}, {"date": "2019-11-12", "close": 4.576065, "volume": 1092.0}, {"date": "2019-11-14", "close": 4.477655, "volume": 6097.0}, {"date": "2019-11-15", "close": 4.782726, "volume": 14150.0}, {"date": "2019-11-18", "close": 5.176366, "volume": 16259.0}, {"date": "2019-11-19", "close": 5.01891, "volume": 2177.0}, {"date": "2019-11-22", "close": 4.969705, "volume": 167.0}, {"date": "2019-11-26", "close": 4.969705, "volume": 87.0}, {"date": "2019-12-02", "close": 4.871295, "volume": 1524.0}, {"date": "2019-12-03", "close": 4.82209, "volume": 217.0}, {"date": "2019-12-06", "close": 4.82209, "volume": 2540.0}, {"date": "2019-12-09", "close": 4.831931, "volume": 179.0}, {"date": "2019-12-13", "close": 4.82209, "volume": 1199.0}, {"date": "2019-12-23", "close": 4.82209, "volume": 2261.0}, {"date": "2019-12-24", "close": 4.674475, "volume": 4141.0}, {"date": "2020-01-02", "close": 4.674475, "volume": 1448.0}, {"date": "2020-01-06", "close": 4.644952, "volume": 381.0}, {"date": "2020-01-16", "close": 4.644952, "volume": 76.0}, {"date": "2020-01-17", "close": 4.644952, "volume": 84.0}, {"date": "2020-01-20", "close": 4.644952, "volume": 202.0}, {"date": "2020-01-21", "close": 4.644952, "volume": 93.0}, {"date": "2020-01-22", "close": 4.644952, "volume": 89.0}, {"date": "2020-01-23", "close": 4.644952, "volume": 86.0}, {"date": "2020-01-24", "close": 4.644952, "volume": 45.0}, {"date": "2020-01-28", "close": 4.9205, "volume": 4909.0}, {"date": "2020-02-14", "close": 5.11732, "volume": 8688.0}, {"date": "2020-02-17", "close": 5.11732, "volume": 223.0}, {"date": "2020-02-18", "close": 5.11732, "volume": 235.0}, {"date": "2020-02-24", "close": 4.674475, "volume": 128.0}, {"date": "2020-02-27", "close": 4.82209, "volume": 6097.0}, {"date": "2020-02-28", "close": 5.21573, "volume": 5080.0}, {"date": "2020-03-02", "close": 4.82209, "volume": 1724.0}, {"date": "2020-03-03", "close": 4.9205, "volume": 15798.0}, {"date": "2020-03-04", "close": 4.9205, "volume": 12210.0}, {"date": "2020-03-06", "close": 4.910659, "volume": 2543.0}, {"date": "2020-03-09", "close": 4.900818, "volume": 2640.0}, {"date": "2020-03-10", "close": 4.62527, "volume": 2654.0}, {"date": "2020-03-11", "close": 4.900818, "volume": 10162.0}, {"date": "2020-03-13", "close": 4.9205, "volume": 2642.0}, {"date": "2020-03-18", "close": 4.9205, "volume": 1610.0}, {"date": "2020-03-19", "close": 4.9205, "volume": 2845.0}, {"date": "2020-03-23", "close": 4.42845, "volume": 3252.0}, {"date": "2020-03-25", "close": 4.72368, "volume": 5579.0}, {"date": "2020-03-30", "close": 4.72368, "volume": 10.0}, {"date": "2020-04-01", "close": 4.72368, "volume": 1616.0}, {"date": "2020-04-02", "close": 4.9205, "volume": 3048.0}, {"date": "2020-04-09", "close": 4.9205, "volume": 2175.0}, {"date": "2020-04-16", "close": 4.9205, "volume": 1890.0}, {"date": "2020-04-17", "close": 5.01891, "volume": 406.0}, {"date": "2020-04-23", "close": 5.01891, "volume": 395.0}, {"date": "2020-04-24", "close": 5.01891, "volume": 1129.0}, {"date": "2020-04-29", "close": 4.9205, "volume": 102.0}, {"date": "2020-04-30", "close": 4.42845, "volume": 13186.0}, {"date": "2020-05-04", "close": 4.72368, "volume": 1118.0}, {"date": "2020-05-07", "close": 4.9205, "volume": 294.0}, {"date": "2020-05-08", "close": 5.21573, "volume": 1829.0}, {"date": "2020-05-11", "close": 5.21573, "volume": 696.0}, {"date": "2020-05-14", "close": 5.21573, "volume": 1524.0}, {"date": "2020-05-15", "close": 4.9205, "volume": 1016.0}, {"date": "2020-05-21", "close": 4.9205, "volume": 203.0}, {"date": "2020-05-25", "close": 4.72368, "volume": 7800.0}, {"date": "2020-05-26", "close": 4.576065, "volume": 2769.0}, {"date": "2020-06-02", "close": 4.72368, "volume": 9434.0}, {"date": "2020-06-03", "close": 4.72368, "volume": 2801.0}, {"date": "2020-06-05", "close": 4.72368, "volume": 6097.0}, {"date": "2020-06-12", "close": 4.772885, "volume": 107.0}, {"date": "2020-06-30", "close": 4.772885, "volume": 2273.0}, {"date": "2020-07-01", "close": 4.674475, "volume": 7365.0}, {"date": "2020-07-07", "close": 4.576065, "volume": 1118.0}, {"date": "2020-07-08", "close": 4.52686, "volume": 1016.0}, {"date": "2020-07-09", "close": 4.576065, "volume": 203.0}, {"date": "2020-07-14", "close": 4.585906, "volume": 1230.0}, {"date": "2020-07-23", "close": 4.802408, "volume": 244.0}, {"date": "2020-07-29", "close": 4.82209, "volume": 387.0}, {"date": "2020-07-30", "close": 5.146843, "volume": 2805.0}, {"date": "2020-08-06", "close": 5.068115, "volume": 1016.0}, {"date": "2020-08-12", "close": 4.62527, "volume": 21.0}, {"date": "2020-08-18", "close": 4.9205, "volume": 10162.0}, {"date": "2020-08-25", "close": 5.166525, "volume": 1962.0}, {"date": "2020-08-26", "close": 5.01891, "volume": 6021.0}, {"date": "2020-08-31", "close": 5.01891, "volume": 53.0}, {"date": "2020-09-07", "close": 5.156684, "volume": 122.0}, {"date": "2020-09-08", "close": 5.087797, "volume": 103.0}, {"date": "2020-09-10", "close": 5.264935, "volume": 374.0}, {"date": "2020-09-11", "close": 5.284617, "volume": 5822.0}, {"date": "2020-09-14", "close": 5.294458, "volume": 1423.0}, {"date": "2020-09-15", "close": 5.294458, "volume": 632.0}, {"date": "2020-09-18", "close": 5.373186, "volume": 1062.0}, {"date": "2020-09-21", "close": 5.737303, "volume": 9557.0}, {"date": "2020-09-23", "close": 5.737303, "volume": 897.0}, {"date": "2020-09-28", "close": 5.658575, "volume": 762.0}, {"date": "2020-09-29", "close": 5.737303, "volume": 1333.0}, {"date": "2020-09-30", "close": 5.80619, "volume": 3685.0}, {"date": "2020-10-01", "close": 5.796349, "volume": 172.0}, {"date": "2020-10-02", "close": 5.796349, "volume": 571.0}, {"date": "2020-10-07", "close": 5.796349, "volume": 273.0}, {"date": "2020-10-08", "close": 5.796349, "volume": 1088.0}, {"date": "2020-10-19", "close": 5.70778, "volume": 2032.0}, {"date": "2020-10-22", "close": 5.31414, "volume": 8930.0}, {"date": "2020-10-29", "close": 5.461755, "volume": 3099.0}, {"date": "2020-11-02", "close": 5.186207, "volume": 2367.0}, {"date": "2020-11-06", "close": 5.41255, "volume": 254.0}, {"date": "2020-11-18", "close": 5.796349, "volume": 1158.0}, {"date": "2020-11-19", "close": 5.845554, "volume": 12470.0}, {"date": "2020-11-23", "close": 5.80619, "volume": 1473.0}, {"date": "2020-11-25", "close": 5.9046, "volume": 1724.0}, {"date": "2020-12-09", "close": 5.9046, "volume": 1054.0}, {"date": "2020-12-14", "close": 5.9046, "volume": 5690.0}, {"date": "2020-12-15", "close": 5.953805, "volume": 3374.0}, {"date": "2020-12-17", "close": 5.41255, "volume": 11780.0}, {"date": "2020-12-18", "close": 5.41255, "volume": 9994.0}, {"date": "2020-12-22", "close": 5.41255, "volume": 83.0}, {"date": "2020-12-23", "close": 5.70778, "volume": 3811.0}, {"date": "2021-01-04", "close": 5.9046, "volume": 2032.0}, {"date": "2021-01-06", "close": 5.658575, "volume": 3902.0}, {"date": "2021-01-07", "close": 5.796349, "volume": 1268.0}, {"date": "2021-01-08", "close": 5.658575, "volume": 2182.0}, {"date": "2021-01-12", "close": 5.51096, "volume": 1256.0}, {"date": "2021-01-25", "close": 5.225571, "volume": 15880.0}, {"date": "2021-01-27", "close": 5.225571, "volume": 66.0}, {"date": "2021-01-29", "close": 5.41255, "volume": 2957.0}, {"date": "2021-02-02", "close": 5.41255, "volume": 121.0}, {"date": "2021-02-03", "close": 5.41255, "volume": 4065.0}, {"date": "2021-02-04", "close": 5.41255, "volume": 203.0}, {"date": "2021-02-05", "close": 5.264935, "volume": 915.0}, {"date": "2021-02-08", "close": 5.41255, "volume": 9775.0}, {"date": "2021-02-11", "close": 5.41255, "volume": 9087.0}, {"date": "2021-02-12", "close": 5.41255, "volume": 2284.0}, {"date": "2021-02-18", "close": 5.51096, "volume": 1016.0}, {"date": "2021-02-22", "close": 5.697939, "volume": 18.0}, {"date": "2021-02-25", "close": 5.560165, "volume": 4728.0}, {"date": "2021-03-02", "close": 5.973487, "volume": 1362.0}, {"date": "2021-03-05", "close": 6.00301, "volume": 46.0}, {"date": "2021-03-15", "close": 6.00301, "volume": 102.0}, {"date": "2021-03-16", "close": 6.00301, "volume": 1016.0}, {"date": "2021-03-17", "close": 6.00301, "volume": 830.0}, {"date": "2021-03-18", "close": 6.012851, "volume": 305.0}, {"date": "2021-03-23", "close": 5.9046, "volume": 9752.0}, {"date": "2021-03-30", "close": 5.9046, "volume": 3763.0}, {"date": "2021-04-06", "close": 5.51096, "volume": 1016.0}, {"date": "2021-04-07", "close": 5.51096, "volume": 6984.0}, {"date": "2021-04-12", "close": 5.471596, "volume": 102.0}, {"date": "2021-04-21", "close": 5.638893, "volume": 183.0}, {"date": "2021-04-22", "close": 5.914441, "volume": 2259.0}, {"date": "2021-04-23", "close": 5.766826, "volume": 2664.0}, {"date": "2021-04-26", "close": 6.111261, "volume": 3342.0}, {"date": "2021-04-27", "close": 6.140784, "volume": 1524.0}, {"date": "2021-04-28", "close": 6.140784, "volume": 3133.0}, {"date": "2021-05-03", "close": 6.209671, "volume": 649.0}, {"date": "2021-05-05", "close": 6.29824, "volume": 1172.0}, {"date": "2021-05-07", "close": 6.39665, "volume": 4727.0}, {"date": "2021-05-10", "close": 6.39665, "volume": 29.0}, {"date": "2021-05-11", "close": 6.39665, "volume": 1684.0}, {"date": "2021-05-13", "close": 6.258876, "volume": 1648.0}, {"date": "2021-05-20", "close": 6.268717, "volume": 1016.0}, {"date": "2021-05-21", "close": 6.39665, "volume": 102.0}, {"date": "2021-05-27", "close": 6.278558, "volume": 330.0}, {"date": "2021-06-03", "close": 6.347445, "volume": 29.0}, {"date": "2021-06-08", "close": 6.59347, "volume": 1060.0}, {"date": "2021-06-09", "close": 6.59347, "volume": 1376.0}, {"date": "2021-06-10", "close": 6.672198, "volume": 305.0}, {"date": "2021-06-16", "close": 6.672198, "volume": 2379.0}, {"date": "2021-06-18", "close": 6.79029, "volume": 1445.0}, {"date": "2021-06-21", "close": 6.898541, "volume": 740.0}, {"date": "2021-06-22", "close": 6.898541, "volume": 493.0}, {"date": "2021-06-23", "close": 6.878859, "volume": 267.0}, {"date": "2021-06-24", "close": 6.8887, "volume": 957.0}, {"date": "2021-06-25", "close": 6.98711, "volume": 440.0}, {"date": "2021-06-28", "close": 6.98711, "volume": 451.0}, {"date": "2021-06-30", "close": 7.105202, "volume": 305.0}, {"date": "2021-07-01", "close": 7.115043, "volume": 1321.0}, {"date": "2021-07-02", "close": 7.115043, "volume": 81.0}, {"date": "2021-07-07", "close": 7.134725, "volume": 203.0}, {"date": "2021-07-08", "close": 7.134725, "volume": 813.0}, {"date": "2021-07-09", "close": 7.124884, "volume": 560.0}, {"date": "2021-07-12", "close": 7.124884, "volume": 285.0}, {"date": "2021-07-13", "close": 7.154407, "volume": 4653.0}, {"date": "2021-07-15", "close": 7.134725, "volume": 1296.0}, {"date": "2021-07-19", "close": 6.98711, "volume": 4228.0}, {"date": "2021-07-23", "close": 6.59347, "volume": 884.0}, {"date": "2021-07-26", "close": 6.59347, "volume": 1815.0}, {"date": "2021-07-27", "close": 6.445855, "volume": 3201.0}, {"date": "2021-07-29", "close": 6.59347, "volume": 1016.0}, {"date": "2021-07-30", "close": 6.573788, "volume": 988.0}, {"date": "2021-08-02", "close": 6.573788, "volume": 4167.0}, {"date": "2021-08-03", "close": 6.573788, "volume": 4369.0}, {"date": "2021-08-10", "close": 6.573788, "volume": 312.0}, {"date": "2021-08-13", "close": 6.741085, "volume": 1468.0}, {"date": "2021-08-16", "close": 6.741085, "volume": 2066.0}, {"date": "2021-08-17", "close": 6.69188, "volume": 2894.0}, {"date": "2021-08-18", "close": 6.69188, "volume": 5876.0}, {"date": "2021-08-19", "close": 6.59347, "volume": 1930.0}, {"date": "2021-08-23", "close": 6.69188, "volume": 915.0}, {"date": "2021-08-24", "close": 6.69188, "volume": 225.0}, {"date": "2021-08-25", "close": 6.79029, "volume": 7708.0}, {"date": "2021-08-26", "close": 6.701721, "volume": 18.0}, {"date": "2021-08-27", "close": 6.918223, "volume": 7266.0}, {"date": "2021-08-30", "close": 6.800131, "volume": 15822.0}, {"date": "2021-08-31", "close": 6.809972, "volume": 872.0}, {"date": "2021-09-01", "close": 6.859177, "volume": 15310.0}, {"date": "2021-09-02", "close": 6.859177, "volume": 1644.0}, {"date": "2021-09-03", "close": 6.8887, "volume": 2470.0}, {"date": "2021-09-06", "close": 6.8887, "volume": 15058.0}, {"date": "2021-09-07", "close": 7.134725, "volume": 5233.0}, {"date": "2021-09-08", "close": 6.8887, "volume": 9734.0}, {"date": "2021-09-09", "close": 6.8887, "volume": 7259.0}, {"date": "2021-09-10", "close": 6.8887, "volume": 15352.0}, {"date": "2021-09-13", "close": 6.8887, "volume": 4206.0}, {"date": "2021-09-14", "close": 6.878859, "volume": 143.0}, {"date": "2021-09-15", "close": 6.79029, "volume": 2481.0}, {"date": "2021-09-16", "close": 6.69188, "volume": 5665.0}, {"date": "2021-09-17", "close": 6.59347, "volume": 9556.0}, {"date": "2021-09-20", "close": 6.445855, "volume": 2898.0}, {"date": "2021-09-21", "close": 6.29824, "volume": 2299.0}, {"date": "2021-09-22", "close": 6.29824, "volume": 144.0}, {"date": "2021-09-23", "close": 6.308081, "volume": 508.0}, {"date": "2021-09-24", "close": 6.376968, "volume": 1931.0}, {"date": "2021-09-27", "close": 6.39665, "volume": 6167.0}, {"date": "2021-09-28", "close": 6.49506, "volume": 299.0}, {"date": "2021-09-29", "close": 6.49506, "volume": 1447.0}, {"date": "2021-09-30", "close": 6.49506, "volume": 1021.0}, {"date": "2021-10-04", "close": 6.504901, "volume": 43.0}, {"date": "2021-10-07", "close": 6.859177, "volume": 2286.0}, {"date": "2021-10-08", "close": 8.325486, "volume": 8739.0}, {"date": "2021-10-11", "close": 7.97121, "volume": 56602.0}, {"date": "2021-10-12", "close": 7.420114, "volume": 19917.0}, {"date": "2021-10-13", "close": 6.829654, "volume": 23728.0}, {"date": "2021-10-14", "close": 6.642675, "volume": 41878.0}, {"date": "2021-10-15", "close": 6.642675, "volume": 8697.0}, {"date": "2021-10-18", "close": 6.849336, "volume": 38017.0}, {"date": "2021-10-19", "close": 6.642675, "volume": 22096.0}, {"date": "2021-10-20", "close": 6.8887, "volume": 8107.0}, {"date": "2021-10-21", "close": 6.8887, "volume": 3582.0}, {"date": "2021-10-22", "close": 6.79029, "volume": 5587.0}, {"date": "2021-10-25", "close": 6.839495, "volume": 2844.0}, {"date": "2021-10-26", "close": 6.839495, "volume": 4436.0}, {"date": "2021-10-27", "close": 6.839495, "volume": 5157.0}, {"date": "2021-10-28", "close": 6.8887, "volume": 10162.0}, {"date": "2021-10-29", "close": 6.8887, "volume": 8536.0}, {"date": "2021-11-01", "close": 7.242976, "volume": 10522.0}, {"date": "2021-11-02", "close": 7.410273, "volume": 9992.0}, {"date": "2021-11-03", "close": 7.400432, "volume": 8202.0}, {"date": "2021-11-04", "close": 7.174089, "volume": 4101.0}, {"date": "2021-11-05", "close": 6.98711, "volume": 22285.0}, {"date": "2021-11-08", "close": 6.996951, "volume": 11977.0}, {"date": "2021-11-09", "close": 6.996951, "volume": 695.0}, {"date": "2021-11-10", "close": 6.98711, "volume": 3019.0}, {"date": "2021-11-11", "close": 7.08552, "volume": 891.0}, {"date": "2021-11-12", "close": 7.420114, "volume": 12121.0}, {"date": "2021-11-15", "close": 7.646457, "volume": 7386.0}, {"date": "2021-11-16", "close": 7.616934, "volume": 5139.0}, {"date": "2021-11-17", "close": 7.67598, "volume": 5701.0}, {"date": "2021-11-18", "close": 7.38075, "volume": 7575.0}, {"date": "2021-11-19", "close": 7.67598, "volume": 11268.0}, {"date": "2021-11-22", "close": 7.67598, "volume": 1574.0}, {"date": "2021-11-23", "close": 7.626775, "volume": 3237.0}, {"date": "2021-11-24", "close": 7.08552, "volume": 4304.0}, {"date": "2021-11-25", "close": 7.105202, "volume": 241.0}, {"date": "2021-11-26", "close": 7.08552, "volume": 1350.0}, {"date": "2021-11-29", "close": 7.18393, "volume": 442.0}, {"date": "2021-12-01", "close": 7.370909, "volume": 2023.0}, {"date": "2021-12-02", "close": 7.18393, "volume": 2308.0}, {"date": "2021-12-03", "close": 7.370909, "volume": 1191.0}, {"date": "2021-12-06", "close": 7.233135, "volume": 1169.0}, {"date": "2021-12-07", "close": 7.38075, "volume": 1341.0}, {"date": "2021-12-08", "close": 7.203612, "volume": 14131.0}, {"date": "2021-12-09", "close": 7.361068, "volume": 12903.0}, {"date": "2021-12-10", "close": 7.370909, "volume": 5154.0}, {"date": "2021-12-13", "close": 7.233135, "volume": 2897.0}, {"date": "2021-12-14", "close": 7.006792, "volume": 2443.0}, {"date": "2021-12-15", "close": 7.036315, "volume": 780.0}, {"date": "2021-12-16", "close": 7.233135, "volume": 1063.0}, {"date": "2021-12-17", "close": 7.311863, "volume": 1251.0}, {"date": "2021-12-20", "close": 7.18393, "volume": 4032.0}, {"date": "2021-12-21", "close": 7.08552, "volume": 1897.0}, {"date": "2021-12-23", "close": 7.065838, "volume": 1386.0}, {"date": "2021-12-24", "close": 7.036315, "volume": 2032.0}, {"date": "2021-12-29", "close": 7.164248, "volume": 3106.0}, {"date": "2021-12-30", "close": 7.095361, "volume": 1856.0}, {"date": "2021-12-31", "close": 7.28234, "volume": 3048.0}, {"date": "2022-01-04", "close": 7.28234, "volume": 2704.0}, {"date": "2022-01-05", "close": 7.28234, "volume": 915.0}, {"date": "2022-01-06", "close": 6.908382, "volume": 10762.0}, {"date": "2022-01-07", "close": 6.898541, "volume": 1031.0}, {"date": "2022-01-10", "close": 6.98711, "volume": 326.0}, {"date": "2022-01-12", "close": 6.908382, "volume": 1055.0}, {"date": "2022-01-13", "close": 7.036315, "volume": 733.0}, {"date": "2022-01-14", "close": 7.036315, "volume": 64.0}, {"date": "2022-01-17", "close": 7.046156, "volume": 1998.0}, {"date": "2022-01-18", "close": 6.98711, "volume": 2495.0}, {"date": "2022-01-19", "close": 7.193771, "volume": 21780.0}, {"date": "2022-01-20", "close": 7.28234, "volume": 3768.0}, {"date": "2022-01-21", "close": 7.28234, "volume": 766.0}, {"date": "2022-01-24", "close": 7.28234, "volume": 1626.0}, {"date": "2022-01-25", "close": 6.98711, "volume": 3036.0}, {"date": "2022-01-27", "close": 7.134725, "volume": 1522.0}, {"date": "2022-01-28", "close": 7.124884, "volume": 20709.0}, {"date": "2022-01-31", "close": 7.124884, "volume": 847.0}, {"date": "2022-02-01", "close": 7.124884, "volume": 758.0}, {"date": "2022-02-02", "close": 6.878859, "volume": 1936.0}, {"date": "2022-02-03", "close": 6.937905, "volume": 772.0}, {"date": "2022-02-04", "close": 6.937905, "volume": 562.0}, {"date": "2022-02-07", "close": 6.898541, "volume": 1548.0}, {"date": "2022-02-08", "close": 6.869018, "volume": 529.0}, {"date": "2022-02-09", "close": 6.878859, "volume": 73.0}, {"date": "2022-02-10", "close": 6.8887, "volume": 406.0}, {"date": "2022-02-11", "close": 7.026474, "volume": 1149.0}, {"date": "2022-02-14", "close": 6.98711, "volume": 1197.0}, {"date": "2022-02-15", "close": 6.8887, "volume": 1829.0}, {"date": "2022-02-16", "close": 6.8887, "volume": 2475.0}, {"date": "2022-02-17", "close": 6.8887, "volume": 366.0}, {"date": "2022-02-18", "close": 6.957587, "volume": 277.0}, {"date": "2022-02-21", "close": 6.8887, "volume": 3313.0}, {"date": "2022-02-22", "close": 7.016633, "volume": 4878.0}, {"date": "2022-02-23", "close": 6.10142, "volume": 18053.0}, {"date": "2022-02-24", "close": 6.00301, "volume": 12201.0}, {"date": "2022-02-25", "close": 6.052215, "volume": 1220.0}, {"date": "2022-02-28", "close": 6.10142, "volume": 589.0}, {"date": "2022-03-01", "close": 6.258876, "volume": 1968.0}, {"date": "2022-03-02", "close": 6.19983, "volume": 1359.0}, {"date": "2022-03-03", "close": 6.012851, "volume": 8134.0}, {"date": "2022-03-04", "close": 6.071897, "volume": 152.0}, {"date": "2022-03-07", "close": 6.249035, "volume": 1984.0}, {"date": "2022-03-08", "close": 6.19983, "volume": 161.0}, {"date": "2022-03-09", "close": 6.00301, "volume": 5510.0}, {"date": "2022-03-10", "close": 6.10142, "volume": 3773.0}, {"date": "2022-03-11", "close": 6.189989, "volume": 11201.0}, {"date": "2022-03-14", "close": 6.39665, "volume": 4704.0}, {"date": "2022-03-15", "close": 6.554106, "volume": 8689.0}, {"date": "2022-03-16", "close": 6.39665, "volume": 5703.0}, {"date": "2022-03-17", "close": 6.39665, "volume": 5198.0}, {"date": "2022-03-18", "close": 6.49506, "volume": 2185.0}, {"date": "2022-03-21", "close": 6.504901, "volume": 13897.0}, {"date": "2022-03-22", "close": 6.485219, "volume": 153.0}, {"date": "2022-03-23", "close": 6.465537, "volume": 620.0}, {"date": "2022-03-24", "close": 6.416332, "volume": 2864.0}, {"date": "2022-03-25", "close": 6.249035, "volume": 10424.0}, {"date": "2022-03-28", "close": 6.49506, "volume": 938.0}, {"date": "2022-03-29", "close": 6.416332, "volume": 1009.0}, {"date": "2022-03-30", "close": 6.475378, "volume": 7184.0}, {"date": "2022-03-31", "close": 6.524583, "volume": 19437.0}, {"date": "2022-04-01", "close": 6.721403, "volume": 14225.0}, {"date": "2022-04-04", "close": 6.731244, "volume": 5773.0}, {"date": "2022-04-05", "close": 6.741085, "volume": 5538.0}, {"date": "2022-04-06", "close": 6.741085, "volume": 5951.0}, {"date": "2022-04-07", "close": 6.652516, "volume": 1738.0}, {"date": "2022-04-08", "close": 6.741085, "volume": 649.0}, {"date": "2022-04-11", "close": 6.878859, "volume": 827.0}, {"date": "2022-04-12", "close": 6.79029, "volume": 14229.0}, {"date": "2022-04-13", "close": 6.741085, "volume": 5162.0}, {"date": "2022-04-14", "close": 6.682039, "volume": 9453.0}, {"date": "2022-04-19", "close": 6.642675, "volume": 9015.0}, {"date": "2022-04-20", "close": 6.642675, "volume": 2801.0}, {"date": "2022-04-21", "close": 6.59347, "volume": 2304.0}, {"date": "2022-04-22", "close": 6.554106, "volume": 2025.0}, {"date": "2022-04-26", "close": 6.534424, "volume": 6953.0}, {"date": "2022-04-27", "close": 6.39665, "volume": 24207.0}, {"date": "2022-04-29", "close": 6.239194, "volume": 111.0}, {"date": "2022-05-02", "close": 6.249035, "volume": 6845.0}, {"date": "2022-05-03", "close": 6.229353, "volume": 3737.0}, {"date": "2022-05-04", "close": 6.278558, "volume": 1329.0}, {"date": "2022-05-06", "close": 6.347445, "volume": 6718.0}, {"date": "2022-05-09", "close": 6.367127, "volume": 9784.0}, {"date": "2022-05-10", "close": 6.367127, "volume": 1524.0}, {"date": "2022-05-11", "close": 6.347445, "volume": 630.0}, {"date": "2022-05-12", "close": 6.337604, "volume": 1068.0}, {"date": "2022-05-13", "close": 6.29824, "volume": 314.0}, {"date": "2022-05-16", "close": 6.249035, "volume": 4967.0}, {"date": "2022-05-17", "close": 6.219512, "volume": 20.0}, {"date": "2022-05-18", "close": 6.29824, "volume": 15562.0}, {"date": "2022-05-19", "close": 6.249035, "volume": 19.0}, {"date": "2022-05-20", "close": 6.29824, "volume": 3358.0}, {"date": "2022-05-23", "close": 6.219512, "volume": 2764.0}, {"date": "2022-05-24", "close": 6.239194, "volume": 5649.0}, {"date": "2022-05-25", "close": 6.239194, "volume": 1387.0}, {"date": "2022-05-26", "close": 6.278558, "volume": 866.0}, {"date": "2022-05-27", "close": 6.189989, "volume": 5406.0}, {"date": "2022-05-30", "close": 6.239194, "volume": 495.0}, {"date": "2022-05-31", "close": 6.189989, "volume": 243.0}, {"date": "2022-06-01", "close": 6.150625, "volume": 1466.0}, {"date": "2022-06-02", "close": 6.170307, "volume": 3418.0}, {"date": "2022-06-03", "close": 6.150625, "volume": 696.0}, {"date": "2022-06-06", "close": 6.140784, "volume": 5894.0}, {"date": "2022-06-07", "close": 6.081738, "volume": 4054.0}, {"date": "2022-06-08", "close": 5.31414, "volume": 22171.0}, {"date": "2022-06-09", "close": 4.684316, "volume": 2739.0}, {"date": "2022-06-10", "close": 4.339881, "volume": 32511.0}, {"date": "2022-06-14", "close": 4.162743, "volume": 19916.0}, {"date": "2022-06-15", "close": 3.956082, "volume": 25785.0}, {"date": "2022-06-16", "close": 4.576065, "volume": 16300.0}, {"date": "2022-06-17", "close": 4.9205, "volume": 17648.0}, {"date": "2022-06-20", "close": 4.871295, "volume": 8782.0}, {"date": "2022-06-21", "close": 4.674475, "volume": 3403.0}, {"date": "2022-06-22", "close": 4.52686, "volume": 5267.0}, {"date": "2022-06-23", "close": 4.33004, "volume": 2094.0}, {"date": "2022-06-24", "close": 4.13322, "volume": 6742.0}, {"date": "2022-06-27", "close": 4.152902, "volume": 8.0}, {"date": "2022-06-28", "close": 4.152902, "volume": 3178.0}, {"date": "2022-06-29", "close": 4.261153, "volume": 18865.0}, {"date": "2022-06-30", "close": 4.261153, "volume": 140.0}, {"date": "2022-07-01", "close": 4.42845, "volume": 305.0}, {"date": "2022-07-04", "close": 4.448132, "volume": 240.0}, {"date": "2022-07-05", "close": 4.546542, "volume": 1217.0}, {"date": "2022-07-06", "close": 4.52686, "volume": 6878.0}, {"date": "2022-07-12", "close": 4.576065, "volume": 61.0}, {"date": "2022-07-14", "close": 4.644952, "volume": 59.0}, {"date": "2022-07-18", "close": 4.753203, "volume": 299.0}, {"date": "2022-07-19", "close": 4.9205, "volume": 1797.0}, {"date": "2022-07-20", "close": 4.9205, "volume": 428.0}, {"date": "2022-07-21", "close": 4.969705, "volume": 182.0}, {"date": "2022-07-22", "close": 5.068115, "volume": 309.0}, {"date": "2022-07-25", "close": 5.31414, "volume": 435.0}, {"date": "2022-07-26", "close": 5.304299, "volume": 3143.0}, {"date": "2022-07-27", "close": 5.31414, "volume": 256.0}, {"date": "2022-07-28", "close": 5.353504, "volume": 1940.0}, {"date": "2022-07-29", "close": 4.9205, "volume": 751.0}, {"date": "2022-08-02", "close": 4.9205, "volume": 196.0}, {"date": "2022-08-04", "close": 5.028751, "volume": 19.0}, {"date": "2022-08-05", "close": 4.9205, "volume": 10162.0}, {"date": "2022-08-09", "close": 4.9205, "volume": 478.0}, {"date": "2022-08-10", "close": 4.9205, "volume": 661.0}, {"date": "2022-08-15", "close": 4.940182, "volume": 73.0}, {"date": "2022-08-16", "close": 4.969705, "volume": 406.0}, {"date": "2022-08-17", "close": 4.999228, "volume": 474.0}, {"date": "2022-08-19", "close": 4.9205, "volume": 13349.0}, {"date": "2022-08-23", "close": 4.477655, "volume": 3471.0}, {"date": "2022-08-24", "close": 4.418609, "volume": 13988.0}, {"date": "2022-08-25", "close": 4.33004, "volume": 8309.0}, {"date": "2022-08-26", "close": 4.33004, "volume": 1666.0}, {"date": "2022-08-29", "close": 4.33004, "volume": 305.0}, {"date": "2022-08-30", "close": 4.33004, "volume": 6100.0}, {"date": "2022-08-31", "close": 4.418609, "volume": 3937.0}, {"date": "2022-09-01", "close": 4.438291, "volume": 4408.0}, {"date": "2022-09-02", "close": 4.576065, "volume": 1118.0}, {"date": "2022-09-05", "close": 4.576065, "volume": 2254.0}, {"date": "2022-09-06", "close": 4.576065, "volume": 534.0}, {"date": "2022-09-08", "close": 4.576065, "volume": 122.0}, {"date": "2022-09-09", "close": 4.576065, "volume": 717.0}, {"date": "2022-09-14", "close": 4.52686, "volume": 2521.0}, {"date": "2022-09-15", "close": 4.52686, "volume": 234.0}, {"date": "2022-09-16", "close": 4.812249, "volume": 3778.0}, {"date": "2022-09-19", "close": 4.566224, "volume": 518.0}, {"date": "2022-09-20", "close": 5.107479, "volume": 1318.0}, {"date": "2022-09-21", "close": 5.009069, "volume": 1424.0}, {"date": "2022-09-23", "close": 5.107479, "volume": 611.0}, {"date": "2022-09-26", "close": 4.871295, "volume": 5690.0}, {"date": "2022-09-27", "close": 4.930341, "volume": 3250.0}, {"date": "2022-09-28", "close": 4.9205, "volume": 7316.0}, {"date": "2022-09-29", "close": 4.910659, "volume": 7235.0}, {"date": "2022-09-30", "close": 4.871295, "volume": 217.0}, {"date": "2022-10-04", "close": 4.585906, "volume": 238.0}, {"date": "2022-10-05", "close": 4.585906, "volume": 6602.0}, {"date": "2022-10-07", "close": 4.72368, "volume": 111.0}, {"date": "2022-10-10", "close": 4.772885, "volume": 4769.0}, {"date": "2022-10-11", "close": 4.772885, "volume": 2375.0}, {"date": "2022-10-12", "close": 4.82209, "volume": 360.0}, {"date": "2022-10-13", "close": 4.792567, "volume": 198.0}, {"date": "2022-10-18", "close": 4.566224, "volume": 1334.0}, {"date": "2022-10-19", "close": 4.33004, "volume": 10381.0}, {"date": "2022-10-20", "close": 4.23163, "volume": 7419.0}, {"date": "2022-10-21", "close": 4.182425, "volume": 5091.0}, {"date": "2022-10-24", "close": 4.005287, "volume": 1212.0}, {"date": "2022-10-25", "close": 4.123379, "volume": 815.0}, {"date": "2022-10-27", "close": 4.202107, "volume": 332.0}, {"date": "2022-10-28", "close": 4.202107, "volume": 182.0}, {"date": "2022-10-31", "close": 4.093856, "volume": 7114.0}, {"date": "2022-11-02", "close": 4.093856, "volume": 4551.0}, {"date": "2022-11-03", "close": 4.074174, "volume": 948.0}, {"date": "2022-11-04", "close": 4.074174, "volume": 36.0}, {"date": "2022-11-07", "close": 3.956082, "volume": 4602.0}, {"date": "2022-11-08", "close": 3.926559, "volume": 5573.0}, {"date": "2022-11-09", "close": 3.9364, "volume": 2100.0}, {"date": "2022-11-10", "close": 3.83799, "volume": 8189.0}, {"date": "2022-11-11", "close": 3.828149, "volume": 2116.0}, {"date": "2022-11-14", "close": 3.83799, "volume": 5599.0}, {"date": "2022-11-15", "close": 3.464032, "volume": 4989.0}, {"date": "2022-11-16", "close": 3.6756135, "volume": 4278.0}, {"date": "2022-11-17", "close": 3.54276, "volume": 2810.0}, {"date": "2022-11-18", "close": 3.54276, "volume": 8143.0}, {"date": "2022-11-21", "close": 3.591965, "volume": 726.0}, {"date": "2022-11-22", "close": 3.690375, "volume": 19099.0}, {"date": "2022-11-23", "close": 3.710057, "volume": 114.0}, {"date": "2022-11-24", "close": 3.956082, "volume": 11175.0}, {"date": "2022-11-25", "close": 3.985605, "volume": 1233.0}, {"date": "2022-11-28", "close": 4.33004, "volume": 326.0}, {"date": "2022-11-29", "close": 4.33004, "volume": 1067.0}, {"date": "2022-11-30", "close": 4.33004, "volume": 711.0}, {"date": "2022-12-01", "close": 4.03481, "volume": 963.0}, {"date": "2022-12-02", "close": 4.03481, "volume": 133.0}, {"date": "2022-12-05", "close": 4.03481, "volume": 162.0}, {"date": "2022-12-06", "close": 3.9364, "volume": 5683.0}, {"date": "2022-12-08", "close": 4.03481, "volume": 26434.0}, {"date": "2022-12-09", "close": 4.13322, "volume": 22145.0}, {"date": "2022-12-12", "close": 4.13322, "volume": 5081.0}, {"date": "2022-12-13", "close": 4.13322, "volume": 74.0}, {"date": "2022-12-20", "close": 4.33004, "volume": 7215.0}, {"date": "2022-12-21", "close": 4.33004, "volume": 10162.0}, {"date": "2022-12-23", "close": 4.42845, "volume": 255.0}, {"date": "2022-12-28", "close": 4.42845, "volume": 635.0}, {"date": "2023-01-03", "close": 4.52686, "volume": 406.0}, {"date": "2023-01-06", "close": 4.182425, "volume": 1050.0}, {"date": "2023-01-12", "close": 4.280835, "volume": 762.0}, {"date": "2023-01-13", "close": 4.398927, "volume": 126.0}, {"date": "2023-01-16", "close": 4.398927, "volume": 114.0}, {"date": "2023-01-17", "close": 4.418609, "volume": 240.0}, {"date": "2023-01-18", "close": 4.398927, "volume": 339.0}, {"date": "2023-01-19", "close": 4.398927, "volume": 1919.0}, {"date": "2023-01-20", "close": 4.398927, "volume": 7083.0}, {"date": "2023-01-23", "close": 4.398927, "volume": 711.0}, {"date": "2023-01-24", "close": 4.418609, "volume": 1.0}, {"date": "2023-01-27", "close": 4.359563, "volume": 2896.0}, {"date": "2023-01-30", "close": 4.33004, "volume": 5734.0}, {"date": "2023-01-31", "close": 3.985605, "volume": 2027.0}, {"date": "2023-02-01", "close": 3.985605, "volume": 1.0}, {"date": "2023-02-02", "close": 3.946241, "volume": 2437.0}, {"date": "2023-02-03", "close": 4.084015, "volume": 780.0}, {"date": "2023-02-07", "close": 3.946241, "volume": 3150.0}, {"date": "2023-02-08", "close": 3.956082, "volume": 1521.0}, {"date": "2023-02-09", "close": 3.946241, "volume": 114.0}, {"date": "2023-02-10", "close": 3.965923, "volume": 1.0}, {"date": "2023-02-13", "close": 3.995446, "volume": 6833.0}, {"date": "2023-02-14", "close": 4.03481, "volume": 254.0}, {"date": "2023-02-17", "close": 4.054492, "volume": 1016.0}, {"date": "2023-02-20", "close": 4.054492, "volume": 2426.0}, {"date": "2023-02-21", "close": 3.975764, "volume": 130.0}, {"date": "2023-02-24", "close": 4.03481, "volume": 4441.0}, {"date": "2023-02-27", "close": 4.03481, "volume": 1169.0}, {"date": "2023-02-28", "close": 4.054492, "volume": 602.0}, {"date": "2023-03-01", "close": 3.985605, "volume": 715.0}, {"date": "2023-03-02", "close": 3.946241, "volume": 12181.0}, {"date": "2023-03-06", "close": 4.044651, "volume": 2017.0}, {"date": "2023-03-07", "close": 3.946241, "volume": 1120.0}, {"date": "2023-03-09", "close": 3.985605, "volume": 5285.0}, {"date": "2023-03-10", "close": 3.985605, "volume": 1.0}, {"date": "2023-03-13", "close": 3.946241, "volume": 2716.0}, {"date": "2023-03-14", "close": 3.946241, "volume": 2540.0}, {"date": "2023-03-15", "close": 3.946241, "volume": 504.0}, {"date": "2023-03-16", "close": 3.916718, "volume": 1017.0}, {"date": "2023-03-17", "close": 3.916718, "volume": 336.0}, {"date": "2023-03-20", "close": 3.83799, "volume": 503.0}, {"date": "2023-03-21", "close": 3.9364, "volume": 2378.0}, {"date": "2023-03-22", "close": 3.9364, "volume": 4126.0}, {"date": "2023-03-23", "close": 3.9364, "volume": 508.0}, {"date": "2023-03-27", "close": 3.887195, "volume": 2.0}, {"date": "2023-03-28", "close": 3.493555, "volume": 1623.0}, {"date": "2023-03-30", "close": 3.562442, "volume": 1017.0}, {"date": "2023-03-31", "close": 3.64117, "volume": 788.0}, {"date": "2023-04-03", "close": 3.818308, "volume": 104.0}, {"date": "2023-04-04", "close": 3.64117, "volume": 6340.0}, {"date": "2023-04-05", "close": 3.582124, "volume": 509.0}, {"date": "2023-04-12", "close": 3.64117, "volume": 1016.0}, {"date": "2023-04-17", "close": 3.651011, "volume": 73.0}, {"date": "2023-04-18", "close": 3.64117, "volume": 782.0}, {"date": "2023-04-21", "close": 3.73958, "volume": 1422.0}, {"date": "2023-04-24", "close": 3.690375, "volume": 1109.0}, {"date": "2023-04-27", "close": 3.680534, "volume": 887.0}, {"date": "2023-04-28", "close": 3.621488, "volume": 508.0}, {"date": "2023-05-01", "close": 3.621488, "volume": 1523.0}, {"date": "2023-05-03", "close": 3.621488, "volume": 4196.0}, {"date": "2023-05-05", "close": 3.651011, "volume": 2199.0}, {"date": "2023-05-10", "close": 3.660852, "volume": 3247.0}, {"date": "2023-05-12", "close": 3.83799, "volume": 564.0}, {"date": "2023-05-15", "close": 3.83799, "volume": 1644.0}, {"date": "2023-05-16", "close": 3.9364, "volume": 3425.0}, {"date": "2023-05-17", "close": 3.83799, "volume": 5177.0}, {"date": "2023-05-18", "close": 3.887195, "volume": 460.0}, {"date": "2023-05-22", "close": 3.946241, "volume": 4409.0}, {"date": "2023-05-23", "close": 3.719898, "volume": 822.0}, {"date": "2023-05-24", "close": 3.710057, "volume": 152.0}, {"date": "2023-05-25", "close": 3.710057, "volume": 2141.0}, {"date": "2023-05-26", "close": 3.710057, "volume": 3217.0}, {"date": "2023-05-29", "close": 3.660852, "volume": 905.0}, {"date": "2023-05-30", "close": 3.660852, "volume": 1223.0}, {"date": "2023-05-31", "close": 3.660852, "volume": 10.0}, {"date": "2023-06-01", "close": 3.64117, "volume": 4044.0}, {"date": "2023-06-02", "close": 3.64117, "volume": 61.0}, {"date": "2023-06-06", "close": 3.808467, "volume": 564.0}, {"date": "2023-06-07", "close": 3.926559, "volume": 6117.0}, {"date": "2023-06-08", "close": 3.916718, "volume": 224.0}, {"date": "2023-06-09", "close": 3.906877, "volume": 513.0}, {"date": "2023-06-13", "close": 3.906877, "volume": 635.0}, {"date": "2023-06-14", "close": 3.906877, "volume": 3.0}, {"date": "2023-06-16", "close": 3.906877, "volume": 7679.0}, {"date": "2023-06-19", "close": 3.44435, "volume": 3560.0}, {"date": "2023-06-20", "close": 3.503396, "volume": 127.0}, {"date": "2023-06-21", "close": 3.523078, "volume": 5081.0}, {"date": "2023-06-22", "close": 3.54276, "volume": 7438.0}, {"date": "2023-06-23", "close": 3.591965, "volume": 1016.0}, {"date": "2023-06-26", "close": 3.562442, "volume": 5076.0}, {"date": "2023-06-28", "close": 3.552601, "volume": 2833.0}, {"date": "2023-06-29", "close": 3.64117, "volume": 57.0}, {"date": "2023-06-30", "close": 3.54276, "volume": 3899.0}, {"date": "2023-07-03", "close": 3.5673625, "volume": 1544.0}, {"date": "2023-07-04", "close": 3.44435, "volume": 699.0}, {"date": "2023-07-05", "close": 3.34594, "volume": 7285.0}, {"date": "2023-07-06", "close": 3.44435, "volume": 4771.0}, {"date": "2023-07-07", "close": 3.454191, "volume": 1131.0}, {"date": "2023-07-11", "close": 3.454191, "volume": 3800.0}, {"date": "2023-07-12", "close": 3.454191, "volume": 783.0}, {"date": "2023-07-13", "close": 3.34594, "volume": 308.0}, {"date": "2023-07-14", "close": 3.464032, "volume": 508.0}, {"date": "2023-07-18", "close": 3.464032, "volume": 1579.0}, {"date": "2023-07-19", "close": 3.454191, "volume": 250.0}, {"date": "2023-07-21", "close": 3.454191, "volume": 142.0}, {"date": "2023-07-24", "close": 3.44435, "volume": 5589.0}, {"date": "2023-07-25", "close": 3.44435, "volume": 203.0}, {"date": "2023-07-26", "close": 3.44435, "volume": 482.0}, {"date": "2023-07-27", "close": 3.73958, "volume": 8443.0}, {"date": "2023-07-28", "close": 3.73958, "volume": 15.0}, {"date": "2023-07-31", "close": 3.700216, "volume": 2032.0}, {"date": "2023-08-02", "close": 3.700216, "volume": 278.0}, {"date": "2023-08-03", "close": 3.906877, "volume": 20827.0}, {"date": "2023-08-04", "close": 4.024969, "volume": 9580.0}, {"date": "2023-08-08", "close": 3.946241, "volume": 1625.0}, {"date": "2023-08-09", "close": 3.877354, "volume": 306.0}, {"date": "2023-08-11", "close": 4.084015, "volume": 9507.0}, {"date": "2023-08-14", "close": 4.23163, "volume": 560.0}, {"date": "2023-08-15", "close": 4.52686, "volume": 17120.0}, {"date": "2023-08-16", "close": 4.477655, "volume": 32.0}, {"date": "2023-08-17", "close": 4.497337, "volume": 1016.0}, {"date": "2023-08-18", "close": 4.52686, "volume": 1197.0}, {"date": "2023-08-21", "close": 4.52686, "volume": 5655.0}, {"date": "2023-08-22", "close": 4.23163, "volume": 639.0}, {"date": "2023-08-23", "close": 4.733521, "volume": 14769.0}, {"date": "2023-08-24", "close": 4.72368, "volume": 415.0}, {"date": "2023-08-28", "close": 4.42845, "volume": 1951.0}, {"date": "2023-08-29", "close": 3.985605, "volume": 3127.0}, {"date": "2023-08-30", "close": 3.995446, "volume": 285.0}, {"date": "2023-08-31", "close": 3.995446, "volume": 423.0}, {"date": "2023-09-04", "close": 4.093856, "volume": 1345.0}, {"date": "2023-09-05", "close": 4.093856, "volume": 179.0}, {"date": "2023-09-08", "close": 4.261153, "volume": 23.0}, {"date": "2023-09-13", "close": 4.477655, "volume": 2572.0}, {"date": "2023-09-14", "close": 4.42845, "volume": 3834.0}, {"date": "2023-09-15", "close": 4.418609, "volume": 2247.0}, {"date": "2023-09-19", "close": 4.182425, "volume": 21.0}, {"date": "2023-09-20", "close": 4.182425, "volume": 89.0}, {"date": "2023-09-25", "close": 4.42845, "volume": 1150.0}, {"date": "2023-09-27", "close": 4.467814, "volume": 7692.0}, {"date": "2023-09-28", "close": 4.42845, "volume": 1337.0}, {"date": "2023-10-02", "close": 4.576065, "volume": 2661.0}, {"date": "2023-10-03", "close": 4.585906, "volume": 1594.0}, {"date": "2023-10-06", "close": 4.605588, "volume": 4068.0}, {"date": "2023-10-09", "close": 4.644952, "volume": 412.0}, {"date": "2023-10-10", "close": 4.644952, "volume": 8.0}, {"date": "2023-10-11", "close": 4.910659, "volume": 832.0}, {"date": "2023-10-12", "close": 5.127161, "volume": 1100.0}, {"date": "2023-10-13", "close": 5.038592, "volume": 6045.0}, {"date": "2023-10-16", "close": 5.205889, "volume": 5510.0}, {"date": "2023-10-17", "close": 5.166525, "volume": 800.0}, {"date": "2023-10-18", "close": 5.01891, "volume": 199.0}, {"date": "2023-10-20", "close": 4.72368, "volume": 1770.0}, {"date": "2023-10-23", "close": 4.772885, "volume": 3352.0}, {"date": "2023-10-24", "close": 5.068115, "volume": 6809.0}, {"date": "2023-10-25", "close": 5.097638, "volume": 6651.0}, {"date": "2023-10-26", "close": 5.068115, "volume": 5479.0}, {"date": "2023-10-31", "close": 5.01891, "volume": 5187.0}, {"date": "2023-11-01", "close": 5.009069, "volume": 1.0}, {"date": "2023-11-02", "close": 4.635111, "volume": 128.0}, {"date": "2023-11-03", "close": 4.635111, "volume": 179.0}, {"date": "2023-11-06", "close": 4.9205, "volume": 2510.0}, {"date": "2023-11-07", "close": 4.9205, "volume": 1117.0}, {"date": "2023-11-09", "close": 4.477655, "volume": 164.0}, {"date": "2023-11-10", "close": 4.438291, "volume": 382.0}, {"date": "2023-11-13", "close": 4.9205, "volume": 1676.0}, {"date": "2023-11-14", "close": 4.930341, "volume": 67.0}, {"date": "2023-11-16", "close": 4.812249, "volume": 129.0}, {"date": "2023-11-17", "close": 4.871295, "volume": 4065.0}, {"date": "2023-11-20", "close": 4.871295, "volume": 103.0}, {"date": "2023-11-22", "close": 4.871295, "volume": 1.0}, {"date": "2023-11-23", "close": 4.871295, "volume": 2.0}, {"date": "2023-11-24", "close": 4.871295, "volume": 1.0}, {"date": "2023-11-27", "close": 4.871295, "volume": 1.0}, {"date": "2023-11-28", "close": 4.871295, "volume": 1.0}, {"date": "2023-11-29", "close": 4.615429, "volume": 1389.0}, {"date": "2023-12-04", "close": 4.615429, "volume": 3391.0}, {"date": "2023-12-06", "close": 4.615429, "volume": 137.0}, {"date": "2023-12-07", "close": 4.251312, "volume": 128.0}, {"date": "2023-12-08", "close": 4.221789, "volume": 1384.0}, {"date": "2023-12-13", "close": 4.349722, "volume": 1463.0}, {"date": "2023-12-14", "close": 4.359563, "volume": 2.0}, {"date": "2023-12-15", "close": 4.359563, "volume": 4840.0}, {"date": "2023-12-18", "close": 4.359563, "volume": 1596.0}, {"date": "2023-12-19", "close": 4.33004, "volume": 9104.0}, {"date": "2023-12-20", "close": 4.23163, "volume": 1017.0}, {"date": "2023-12-21", "close": 4.251312, "volume": 553.0}, {"date": "2023-12-28", "close": 4.457973, "volume": 305.0}, {"date": "2024-01-02", "close": 4.467814, "volume": 1.0}, {"date": "2024-01-03", "close": 4.477655, "volume": 1017.0}, {"date": "2024-01-09", "close": 4.477655, "volume": 712.0}, {"date": "2024-01-10", "close": 4.477655, "volume": 1016.0}, {"date": "2024-01-11", "close": 4.684316, "volume": 5169.0}, {"date": "2024-01-12", "close": 4.72368, "volume": 1224.0}, {"date": "2024-01-15", "close": 4.487496, "volume": 539.0}, {"date": "2024-01-18", "close": 4.477655, "volume": 568.0}, {"date": "2024-01-19", "close": 4.477655, "volume": 4453.0}, {"date": "2024-01-23", "close": 4.379245, "volume": 3592.0}, {"date": "2024-01-24", "close": 4.03481, "volume": 584.0}, {"date": "2024-01-25", "close": 4.064333, "volume": 3551.0}, {"date": "2024-01-29", "close": 4.064333, "volume": 6239.0}, {"date": "2024-01-31", "close": 4.477655, "volume": 16989.0}, {"date": "2024-02-01", "close": 4.408768, "volume": 3761.0}, {"date": "2024-02-02", "close": 4.448132, "volume": 5580.0}, {"date": "2024-02-06", "close": 4.497337, "volume": 179.0}, {"date": "2024-02-07", "close": 4.507178, "volume": 814.0}, {"date": "2024-02-09", "close": 4.448132, "volume": 711.0}, {"date": "2024-02-12", "close": 4.448132, "volume": 661.0}, {"date": "2024-02-15", "close": 4.448132, "volume": 4.0}, {"date": "2024-02-20", "close": 4.772885, "volume": 12082.0}, {"date": "2024-02-21", "close": 4.52686, "volume": 2196.0}, {"date": "2024-02-22", "close": 4.713839, "volume": 1016.0}, {"date": "2024-02-26", "close": 4.72368, "volume": 1.0}, {"date": "2024-02-28", "close": 4.674475, "volume": 51.0}, {"date": "2024-02-29", "close": 4.674475, "volume": 1.0}, {"date": "2024-03-04", "close": 4.536701, "volume": 879.0}, {"date": "2024-03-06", "close": 4.536701, "volume": 386.0}, {"date": "2024-03-07", "close": 4.52686, "volume": 2713.0}, {"date": "2024-03-08", "close": 4.536701, "volume": 1264.0}, {"date": "2024-03-12", "close": 4.52686, "volume": 1534.0}, {"date": "2024-03-13", "close": 4.52686, "volume": 12366.0}, {"date": "2024-03-14", "close": 4.52686, "volume": 2.0}, {"date": "2024-03-15", "close": 4.52686, "volume": 8868.0}, {"date": "2024-03-18", "close": 4.52686, "volume": 1423.0}, {"date": "2024-03-21", "close": 4.536701, "volume": 114.0}, {"date": "2024-03-26", "close": 4.546542, "volume": 1961.0}, {"date": "2024-03-27", "close": 4.536701, "volume": 1614.0}, {"date": "2024-03-28", "close": 4.536701, "volume": 1.0}, {"date": "2024-04-02", "close": 4.576065, "volume": 300.0}, {"date": "2024-04-05", "close": 4.585906, "volume": 1596.0}, {"date": "2024-04-08", "close": 4.576065, "volume": 3048.0}, {"date": "2024-04-10", "close": 4.576065, "volume": 8214.0}, {"date": "2024-04-11", "close": 4.576065, "volume": 813.0}, {"date": "2024-04-12", "close": 4.595747, "volume": 1016.0}, {"date": "2024-04-15", "close": 4.576065, "volume": 2174.0}, {"date": "2024-04-16", "close": 4.52686, "volume": 130.0}, {"date": "2024-04-23", "close": 4.202107, "volume": 1549.0}, {"date": "2024-04-24", "close": 4.211948, "volume": 549.0}, {"date": "2024-04-26", "close": 4.143061, "volume": 3094.0}, {"date": "2024-04-30", "close": 4.13322, "volume": 25.0}, {"date": "2024-05-01", "close": 4.113538, "volume": 4955.0}, {"date": "2024-05-08", "close": 4.13322, "volume": 1016.0}, {"date": "2024-05-09", "close": 4.123379, "volume": 2541.0}, {"date": "2024-05-15", "close": 4.123379, "volume": 1880.0}, {"date": "2024-05-16", "close": 4.123379, "volume": 305.0}, {"date": "2024-05-17", "close": 4.251312, "volume": 2915.0}, {"date": "2024-05-21", "close": 4.280835, "volume": 1931.0}, {"date": "2024-05-22", "close": 4.261153, "volume": 224.0}, {"date": "2024-05-24", "close": 4.241471, "volume": 61.0}, {"date": "2024-05-27", "close": 4.152902, "volume": 386.0}, {"date": "2024-05-28", "close": 4.113538, "volume": 3186.0}, {"date": "2024-05-31", "close": 4.03481, "volume": 4333.0}, {"date": "2024-06-04", "close": 4.251312, "volume": 4126.0}, {"date": "2024-06-05", "close": 4.467814, "volume": 357.0}, {"date": "2024-06-06", "close": 4.251312, "volume": 226.0}, {"date": "2024-06-07", "close": 4.123379, "volume": 9526.0}, {"date": "2024-06-11", "close": 4.33004, "volume": 4471.0}, {"date": "2024-06-20", "close": 4.280835, "volume": 1.0}, {"date": "2024-06-21", "close": 4.103697, "volume": 316.0}, {"date": "2024-06-24", "close": 4.103697, "volume": 3048.0}, {"date": "2024-06-26", "close": 4.03481, "volume": 3981.0}, {"date": "2024-06-27", "close": 4.103697, "volume": 1126.0}, {"date": "2024-07-01", "close": 4.054492, "volume": 1752.0}, {"date": "2024-07-02", "close": 4.054492, "volume": 8248.0}, {"date": "2024-07-03", "close": 4.172584, "volume": 6077.0}, {"date": "2024-07-04", "close": 4.33004, "volume": 4674.0}, {"date": "2024-07-05", "close": 4.33004, "volume": 1.0}, {"date": "2024-07-10", "close": 4.33004, "volume": 2340.0}, {"date": "2024-07-11", "close": 4.33004, "volume": 10670.0}, {"date": "2024-07-12", "close": 4.03481, "volume": 3048.0}, {"date": "2024-07-15", "close": 4.044651, "volume": 508.0}, {"date": "2024-07-16", "close": 4.03481, "volume": 2792.0}, {"date": "2024-07-17", "close": 3.985605, "volume": 9679.0}, {"date": "2024-07-18", "close": 3.926559, "volume": 1280.0}, {"date": "2024-07-19", "close": 4.005287, "volume": 7761.0}, {"date": "2024-07-22", "close": 3.985605, "volume": 1169.0}, {"date": "2024-07-25", "close": 3.926559, "volume": 943.0}, {"date": "2024-07-26", "close": 3.9364, "volume": 153.0}, {"date": "2024-07-29", "close": 3.946241, "volume": 993.0}, {"date": "2024-07-30", "close": 3.985605, "volume": 2651.0}, {"date": "2024-08-01", "close": 3.985605, "volume": 204.0}, {"date": "2024-08-05", "close": 3.916718, "volume": 652.0}, {"date": "2024-08-12", "close": 3.867513, "volume": 3598.0}, {"date": "2024-08-14", "close": 3.857672, "volume": 48.0}, {"date": "2024-08-15", "close": 3.867513, "volume": 258.0}, {"date": "2024-08-16", "close": 3.867513, "volume": 1.0}, {"date": "2024-08-23", "close": 3.798626, "volume": 103.0}, {"date": "2024-08-26", "close": 3.778944, "volume": 5218.0}, {"date": "2024-08-27", "close": 3.778944, "volume": 305.0}, {"date": "2024-08-30", "close": 3.906877, "volume": 4710.0}, {"date": "2024-09-02", "close": 3.887195, "volume": 29297.0}, {"date": "2024-09-03", "close": 3.9364, "volume": 34896.0}, {"date": "2024-09-05", "close": 4.162743, "volume": 1217.0}, {"date": "2024-09-09", "close": 4.03481, "volume": 22.0}, {"date": "2024-09-10", "close": 3.9364, "volume": 7497.0}, {"date": "2024-09-11", "close": 3.946241, "volume": 406.0}, {"date": "2024-09-13", "close": 3.828149, "volume": 247.0}, {"date": "2024-09-16", "close": 3.828149, "volume": 1067.0}, {"date": "2024-09-17", "close": 3.83799, "volume": 8925.0}, {"date": "2024-09-18", "close": 3.83799, "volume": 884.0}, {"date": "2024-09-19", "close": 3.847831, "volume": 118.0}, {"date": "2024-09-20", "close": 4.13322, "volume": 584.0}, {"date": "2024-09-23", "close": 4.23163, "volume": 1370.0}, {"date": "2024-09-24", "close": 4.23163, "volume": 3353.0}, {"date": "2024-09-26", "close": 4.23163, "volume": 4065.0}, {"date": "2024-09-27", "close": 4.23163, "volume": 2571.0}, {"date": "2024-10-01", "close": 4.03481, "volume": 4224.0}, {"date": "2024-10-02", "close": 4.03481, "volume": 2204.0}, {"date": "2024-10-09", "close": 4.03481, "volume": 147.0}, {"date": "2024-10-10", "close": 4.123379, "volume": 108.0}, {"date": "2024-10-16", "close": 4.13322, "volume": 8278.0}, {"date": "2024-10-17", "close": 4.13322, "volume": 647.0}, {"date": "2024-10-21", "close": 3.956082, "volume": 1114.0}, {"date": "2024-10-24", "close": 3.9364, "volume": 6252.0}, {"date": "2024-10-25", "close": 3.798626, "volume": 735.0}, {"date": "2024-10-28", "close": 4.103697, "volume": 19412.0}, {"date": "2024-10-29", "close": 4.093856, "volume": 117.0}, {"date": "2024-10-31", "close": 4.103697, "volume": 20.0}, {"date": "2024-11-04", "close": 3.83799, "volume": 729.0}, {"date": "2024-11-05", "close": 3.798626, "volume": 5680.0}, {"date": "2024-11-07", "close": 3.798626, "volume": 1448.0}, {"date": "2024-11-08", "close": 3.778944, "volume": 3663.0}, {"date": "2024-11-11", "close": 3.778944, "volume": 14014.0}, {"date": "2024-11-12", "close": 3.798626, "volume": 508.0}, {"date": "2024-11-14", "close": 3.9364, "volume": 27967.0}, {"date": "2024-11-15", "close": 3.9364, "volume": 6312.0}, {"date": "2024-11-18", "close": 3.83799, "volume": 3048.0}, {"date": "2024-11-19", "close": 3.83799, "volume": 1016.0}, {"date": "2024-11-26", "close": 3.73958, "volume": 7855.0}, {"date": "2024-11-27", "close": 3.690375, "volume": 4000.0}, {"date": "2024-11-28", "close": 3.818308, "volume": 457.0}, {"date": "2024-11-29", "close": 3.73958, "volume": 272.0}, {"date": "2024-12-05", "close": 3.73958, "volume": 4005.0}, {"date": "2024-12-06", "close": 3.729739, "volume": 1.0}, {"date": "2024-12-09", "close": 3.591965, "volume": 15379.0}, {"date": "2024-12-12", "close": 3.690375, "volume": 30958.0}, {"date": "2024-12-13", "close": 3.690375, "volume": 5081.0}, {"date": "2024-12-16", "close": 3.690375, "volume": 21550.0}, {"date": "2024-12-17", "close": 3.601806, "volume": 34970.0}, {"date": "2024-12-18", "close": 3.690375, "volume": 1524.0}, {"date": "2024-12-23", "close": 3.64117, "volume": 8176.0}, {"date": "2024-12-27", "close": 3.64117, "volume": 152.0}, {"date": "2024-12-30", "close": 3.64117, "volume": 3046.0}, {"date": "2024-12-31", "close": 3.719898, "volume": 5161.0}, {"date": "2025-01-02", "close": 3.73958, "volume": 9314.0}, {"date": "2025-01-06", "close": 3.73958, "volume": 1125.0}, {"date": "2025-01-08", "close": 3.749421, "volume": 333.0}, {"date": "2025-01-09", "close": 3.749421, "volume": 856.0}, {"date": "2025-01-10", "close": 4.290676, "volume": 1285.0}, {"date": "2025-01-15", "close": 4.084015, "volume": 305.0}, {"date": "2025-01-17", "close": 3.9364, "volume": 282.0}, {"date": "2025-01-23", "close": 4.084015, "volume": 3993.0}, {"date": "2025-01-30", "close": 3.9364, "volume": 509.0}, {"date": "2025-02-03", "close": 3.788785, "volume": 65.0}, {"date": "2025-02-04", "close": 3.788785, "volume": 444.0}, {"date": "2025-02-06", "close": 3.916718, "volume": 217.0}, {"date": "2025-02-10", "close": 3.660852, "volume": 1126.0}, {"date": "2025-02-11", "close": 3.867513, "volume": 3830.0}, {"date": "2025-02-12", "close": 3.73958, "volume": 261.0}, {"date": "2025-02-14", "close": 3.729739, "volume": 1.0}, {"date": "2025-02-17", "close": 3.680534, "volume": 669.0}, {"date": "2025-02-18", "close": 3.828149, "volume": 2888.0}, {"date": "2025-02-19", "close": 4.13322, "volume": 7622.0}, {"date": "2025-02-20", "close": 4.182425, "volume": 1219.0}, {"date": "2025-02-24", "close": 4.103697, "volume": 1052.0}, {"date": "2025-03-03", "close": 4.005287, "volume": 142.0}, {"date": "2025-03-04", "close": 4.084015, "volume": 257.0}, {"date": "2025-03-05", "close": 4.084015, "volume": 4348.0}, {"date": "2025-03-06", "close": 4.123379, "volume": 2822.0}, {"date": "2025-03-07", "close": 4.202107, "volume": 131.0}, {"date": "2025-03-10", "close": 4.084015, "volume": 305.0}, {"date": "2025-03-11", "close": 4.084015, "volume": 603.0}, {"date": "2025-03-14", "close": 4.0298895, "volume": 1017.0}, {"date": "2025-03-18", "close": 3.9364, "volume": 1648.0}, {"date": "2025-03-24", "close": 3.9364, "volume": 69.0}, {"date": "2025-03-26", "close": 4.113538, "volume": 1118.0}, {"date": "2025-03-28", "close": 4.113538, "volume": 1.0}, {"date": "2025-04-03", "close": 4.113538, "volume": 279.0}, {"date": "2025-04-07", "close": 3.788785, "volume": 2275.0}, {"date": "2025-04-08", "close": 4.03481, "volume": 105.0}, {"date": "2025-04-11", "close": 4.03481, "volume": 1.0}, {"date": "2025-04-14", "close": 3.9364, "volume": 145.0}, {"date": "2025-04-16", "close": 3.9364, "volume": 905.0}, {"date": "2025-04-23", "close": 4.024969, "volume": 203.0}, {"date": "2025-04-28", "close": 3.9364, "volume": 1750.0}, {"date": "2025-04-29", "close": 3.808467, "volume": 1765.0}, {"date": "2025-05-02", "close": 3.83799, "volume": 1.0}, {"date": "2025-05-05", "close": 3.9364, "volume": 4166.0}, {"date": "2025-05-06", "close": 3.9364, "volume": 2031.0}, {"date": "2025-05-12", "close": 3.887195, "volume": 4567.0}, {"date": "2025-05-14", "close": 3.9364, "volume": 128.0}, {"date": "2025-05-15", "close": 3.985605, "volume": 41.0}, {"date": "2025-05-16", "close": 3.985605, "volume": 367.0}, {"date": "2025-05-20", "close": 3.788785, "volume": 9982.0}, {"date": "2025-05-22", "close": 3.58, "volume": 651.0}, {"date": "2025-05-23", "close": 3.62, "volume": 1474.0}, {"date": "2025-05-28", "close": 3.61, "volume": 8205.0}, {"date": "2025-05-30", "close": 4.0, "volume": 2963.0}, {"date": "2025-06-02", "close": 4.0, "volume": 1500.0}, {"date": "2025-06-03", "close": 4.0, "volume": 541.0}, {"date": "2025-06-04", "close": 4.0, "volume": 8015.0}, {"date": "2025-06-06", "close": 4.07, "volume": 2133.0}, {"date": "2025-06-10", "close": 4.0, "volume": 4404.0}, {"date": "2025-06-11", "close": 3.98, "volume": 533.0}, {"date": "2025-06-12", "close": 4.0, "volume": 5250.0}, {"date": "2025-06-13", "close": 4.0, "volume": 3657.0}, {"date": "2025-06-17", "close": 4.0, "volume": 1167.0}, {"date": "2025-06-19", "close": 4.0, "volume": 2093.0}, {"date": "2025-06-23", "close": 4.0, "volume": 631.0}, {"date": "2025-06-24", "close": 4.0, "volume": 5001.0}, {"date": "2025-06-25", "close": 4.0, "volume": 39.0}, {"date": "2025-06-26", "close": 4.01, "volume": 2765.0}, {"date": "2025-06-27", "close": 4.18, "volume": 24923.0}, {"date": "2025-06-30", "close": 4.18, "volume": 1.0}, {"date": "2025-07-01", "close": 4.02, "volume": 640.0}, {"date": "2025-07-04", "close": 4.15, "volume": 3546.0}, {"date": "2025-07-07", "close": 4.17, "volume": 1.0}, {"date": "2025-07-08", "close": 4.36, "volume": 3758.0}, {"date": "2025-07-09", "close": 4.49, "volume": 9512.0}, {"date": "2025-07-10", "close": 4.48, "volume": 8094.0}, {"date": "2025-07-11", "close": 4.49, "volume": 2.0}, {"date": "2025-07-17", "close": 4.49, "volume": 3765.0}, {"date": "2025-07-18", "close": 4.48, "volume": 1027.0}, {"date": "2025-07-21", "close": 4.16, "volume": 2754.0}, {"date": "2025-07-23", "close": 4.16, "volume": 640.0}, {"date": "2025-07-30", "close": 4.18, "volume": 742.0}, {"date": "2025-07-31", "close": 4.2, "volume": 130.0}, {"date": "2025-08-04", "close": 4.2, "volume": 84.0}, {"date": "2025-08-08", "close": 4.2, "volume": 29.0}, {"date": "2025-08-12", "close": 4.18, "volume": 151.0}, {"date": "2025-08-13", "close": 4.18, "volume": 172.0}, {"date": "2025-08-14", "close": 4.18, "volume": 16.0}, {"date": "2025-08-18", "close": 4.18, "volume": 1000.0}, {"date": "2025-08-19", "close": 4.17, "volume": 6194.0}, {"date": "2025-08-22", "close": 4.4, "volume": 409.0}, {"date": "2025-08-25", "close": 4.34, "volume": 1106.0}, {"date": "2025-08-26", "close": 4.34, "volume": 389.0}, {"date": "2025-08-28", "close": 4.34, "volume": 4.0}, {"date": "2025-08-29", "close": 4.4, "volume": 2.0}, {"date": "2025-09-01", "close": 4.4, "volume": 304.0}, {"date": "2025-09-05", "close": 4.52, "volume": 215.0}, {"date": "2025-09-08", "close": 4.5, "volume": 22000.0}, {"date": "2025-09-10", "close": 4.5, "volume": 1731.0}, {"date": "2025-09-11", "close": 4.4, "volume": 6012.0}, {"date": "2025-09-12", "close": 4.49, "volume": 485.0}, {"date": "2025-09-15", "close": 4.35, "volume": 115.0}, {"date": "2025-09-16", "close": 4.39, "volume": 32.0}, {"date": "2025-09-17", "close": 4.3, "volume": 350.0}, {"date": "2025-09-22", "close": 4.45, "volume": 2812.0}, {"date": "2025-09-23", "close": 4.3, "volume": 7173.0}, {"date": "2025-09-25", "close": 4.35, "volume": 329.0}, {"date": "2025-09-26", "close": 4.3, "volume": 100.0}, {"date": "2025-09-29", "close": 4.3, "volume": 722.0}, {"date": "2025-09-30", "close": 4.3, "volume": 550.0}, {"date": "2025-10-01", "close": 4.3, "volume": 53.0}, {"date": "2025-10-02", "close": 4.55, "volume": 6155.0}, {"date": "2025-10-03", "close": 4.55, "volume": 5911.0}, {"date": "2025-10-06", "close": 4.51, "volume": 8581.0}, {"date": "2025-10-07", "close": 4.5, "volume": 4036.0}, {"date": "2025-10-08", "close": 4.66, "volume": 1959.0}, {"date": "2025-10-09", "close": 4.7, "volume": 8076.0}, {"date": "2025-10-10", "close": 4.75, "volume": 2110.0}, {"date": "2025-10-13", "close": 4.75, "volume": 1855.0}, {"date": "2025-10-14", "close": 4.75, "volume": 250.0}, {"date": "2025-10-15", "close": 4.75, "volume": 384.0}, {"date": "2025-10-16", "close": 4.8, "volume": 500.0}, {"date": "2025-10-20", "close": 4.84, "volume": 123.0}, {"date": "2025-10-21", "close": 4.84, "volume": 410.0}, {"date": "2025-10-24", "close": 4.77, "volume": 1113.0}, {"date": "2025-10-27", "close": 4.7, "volume": 650.0}, {"date": "2025-10-28", "close": 4.5, "volume": 5864.0}, {"date": "2025-10-29", "close": 4.5, "volume": 13.0}, {"date": "2025-10-30", "close": 4.5, "volume": 451.0}, {"date": "2025-10-31", "close": 4.55, "volume": 1.0}, {"date": "2025-11-03", "close": 4.5, "volume": 653.0}, {"date": "2025-11-05", "close": 4.3, "volume": 727.0}, {"date": "2025-11-06", "close": 4.4, "volume": 444.0}, {"date": "2025-11-07", "close": 4.49, "volume": 156.0}, {"date": "2025-11-10", "close": 4.49, "volume": 7451.0}, {"date": "2025-11-11", "close": 4.5, "volume": 1753.0}, {"date": "2025-11-12", "close": 4.52, "volume": 1288.0}, {"date": "2025-11-13", "close": 4.5, "volume": 3309.0}, {"date": "2025-11-14", "close": 4.5, "volume": 649.0}, {"date": "2025-11-18", "close": 4.3, "volume": 3084.0}, {"date": "2025-11-20", "close": 4.41, "volume": 995.0}, {"date": "2025-11-24", "close": 4.51, "volume": 82.0}, {"date": "2025-11-26", "close": 4.6, "volume": 2289.0}, {"date": "2025-11-27", "close": 4.7, "volume": 2701.0}, {"date": "2025-11-28", "close": 4.8, "volume": 51.0}, {"date": "2025-12-09", "close": 4.53, "volume": 369.0}, {"date": "2025-12-15", "close": 4.55, "volume": 450.0}, {"date": "2025-12-18", "close": 4.82, "volume": 1549.0}, {"date": "2025-12-19", "close": 4.805, "volume": 1102.0}, {"date": "2025-12-22", "close": 4.81, "volume": 131.0}, {"date": "2025-12-23", "close": 4.8, "volume": 155.0}, {"date": "2025-12-29", "close": 4.83, "volume": 480.0}, {"date": "2026-01-02", "close": 4.83, "volume": 307.0}, {"date": "2026-01-05", "close": 4.83, "volume": 621.0}, {"date": "2026-01-07", "close": 4.83, "volume": 126.0}, {"date": "2026-01-08", "close": 4.7, "volume": 115.0}, {"date": "2026-01-09", "close": 4.7, "volume": 28.0}, {"date": "2026-01-12", "close": 4.5, "volume": 4832.0}, {"date": "2026-01-13", "close": 4.5, "volume": 150.0}, {"date": "2026-01-14", "close": 4.55, "volume": 23.0}, {"date": "2026-01-15", "close": 4.5, "volume": 481.0}, {"date": "2026-01-16", "close": 4.55, "volume": 8176.0}, {"date": "2026-01-20", "close": 4.83, "volume": 1617.0}, {"date": "2026-01-21", "close": 4.83, "volume": 2321.0}, {"date": "2026-01-27", "close": 4.51, "volume": 27.0}, {"date": "2026-01-28", "close": 4.84, "volume": 5526.0}, {"date": "2026-01-29", "close": 4.9, "volume": 101.0}, {"date": "2026-02-02", "close": 4.9, "volume": 233.0}, {"date": "2026-02-03", "close": 4.9, "volume": 5.0}, {"date": "2026-02-04", "close": 4.52, "volume": 610.0}, {"date": "2026-02-05", "close": 4.5, "volume": 1574.0}, {"date": "2026-02-09", "close": 4.51, "volume": 67.0}, {"date": "2026-02-10", "close": 4.5, "volume": 1140.0}, {"date": "2026-02-12", "close": 4.5, "volume": 136.0}, {"date": "2026-02-13", "close": 4.5, "volume": 940.0}, {"date": "2026-02-16", "close": 4.49, "volume": 30.0}, {"date": "2026-02-17", "close": 4.36, "volume": 125.0}, {"date": "2026-02-18", "close": 4.51, "volume": 17014.0}, {"date": "2026-02-20", "close": 4.51, "volume": 1000.0}, {"date": "2026-02-23", "close": 4.82, "volume": 433.0}, {"date": "2026-02-25", "close": 4.79, "volume": 145.0}, {"date": "2026-03-02", "close": 4.61, "volume": 525.0}, {"date": "2026-03-03", "close": 4.65, "volume": 400.0}, {"date": "2026-03-05", "close": 4.65, "volume": 8.0}, {"date": "2026-03-06", "close": 4.64, "volume": 2.0}, {"date": "2026-03-09", "close": 4.66, "volume": 1095.0}, {"date": "2026-03-10", "close": 4.8, "volume": 870.0}, {"date": "2026-03-11", "close": 4.96, "volume": 3488.0}, {"date": "2026-03-12", "close": 5.0, "volume": 4825.0}, {"date": "2026-03-13", "close": 4.95, "volume": 16702.0}, {"date": "2026-03-17", "close": 4.95, "volume": 2523.0}, {"date": "2026-03-18", "close": 4.85, "volume": 743.0}, {"date": "2026-03-19", "close": 4.95, "volume": 4116.0}, {"date": "2026-03-20", "close": 4.85, "volume": 4001.0}, {"date": "2026-03-23", "close": 4.86, "volume": 1.0}, {"date": "2026-03-27", "close": 4.89, "volume": 554.0}, {"date": "2026-03-31", "close": 4.65, "volume": 226.0}, {"date": "2026-04-01", "close": 4.9, "volume": 8311.0}, {"date": "2026-04-02", "close": 4.78, "volume": 51.0}, {"date": "2026-04-09", "close": 4.9, "volume": 61.0}, {"date": "2026-04-13", "close": 4.89, "volume": 1.0}, {"date": "2026-04-15", "close": 4.66, "volume": 131.0}, {"date": "2026-04-17", "close": 4.68, "volume": 229.0}, {"date": "2026-04-20", "close": 4.68, "volume": 2.0}, {"date": "2026-04-24", "close": 4.62, "volume": 736.0}, {"date": "2026-04-29", "close": 4.62, "volume": 200.0}, {"date": "2026-04-30", "close": 4.68, "volume": 150.0}, {"date": "2026-05-01", "close": 4.69, "volume": 9.0}, {"date": "2026-05-04", "close": 4.64, "volume": 816.0}, {"date": "2026-05-05", "close": 4.7, "volume": 11970.0}, {"date": "2026-05-06", "close": 4.5, "volume": 3341.0}, {"date": "2026-05-07", "close": 4.5, "volume": 4669.0}, {"date": "2026-05-08", "close": 4.5, "volume": 127.0}, {"date": "2026-05-11", "close": 4.5, "volume": 1000.0}, {"date": "2026-05-13", "close": 4.5, "volume": 3905.0}, {"date": "2026-05-15", "close": 4.5, "volume": 50.0}, {"date": "2026-05-19", "close": 4.51, "volume": 1001.0}, {"date": "2026-05-20", "close": 4.5, "volume": 82453.0}, {"date": "2026-05-25", "close": 4.49, "volume": 53.0}, {"date": "2026-05-26", "close": 4.37, "volume": 290.0}, {"date": "2026-05-27", "close": 4.35, "volume": 4418.0}, {"date": "2026-05-28", "close": 4.35, "volume": 102.0}, {"date": "2026-05-29", "close": 4.35, "volume": 617.0}, {"date": "2026-06-01", "close": 4.4, "volume": 300.0}, {"date": "2026-06-03", "close": 4.35, "volume": 1136.0}, {"date": "2026-06-04", "close": 4.345, "volume": 1994.0}, {"date": "2026-06-09", "close": 4.35, "volume": 6761.0}, {"date": "2026-06-10", "close": 4.35, "volume": 5963.0}, {"date": "2026-06-12", "close": 4.45, "volume": 39936.0}, {"date": "2026-06-15", "close": 4.4, "volume": 19358.0}, {"date": "2026-06-16", "close": 4.5, "volume": 224.0}, {"date": "2026-06-18", "close": 4.4, "volume": 180.0}, {"date": "2026-06-19", "close": 4.4, "volume": 204.0}, {"date": "2026-06-22", "close": 4.45, "volume": 7243.0}, {"date": "2026-06-23", "close": 4.21, "volume": 120.0}, {"date": "2026-06-24", "close": 4.21, "volume": 5000.0}, {"date": "2026-06-25", "close": 4.13, "volume": 1232.0}, {"date": "2026-07-01", "close": 4.2, "volume": 1078.0}, {"date": "2026-07-03", "close": 4.25, "volume": 129.0}, {"date": "2026-07-13", "close": 4.39, "volume": 200.0}, {"date": "2026-07-14", "close": 4.25, "volume": 38107.0}, {"date": "2026-07-15", "close": 4.25, "volume": 119.0}, {"date": "2026-07-16", "close": 4.31, "volume": 6.0}, {"date": "2026-07-20", "close": 4.38, "volume": 5.0}, {"date": "2026-07-21", "close": 4.18, "volume": 1952.0}, {"date": "2026-07-22", "close": 4.46, "volume": 1864.0}, {"date": "2026-07-28", "close": 4.46, "volume": 13.0}, {"date": "2026-07-30", "close": 4.26, "volume": 207.0}, {"date": "2026-08-06", "close": 4.28, "volume": 190.0}, {"date": "2026-08-13", "close": 4.37, "volume": 3232.0}, {"date": "2026-08-17", "close": 4.55, "volume": 2988.0}, {"date": "2026-08-19", "close": 4.56, "volume": 135.0}, {"date": "2026-08-21", "close": 4.95, "volume": 1020.0}, {"date": "2026-08-24", "close": 4.95, "volume": 284.0}, {"date": "2026-08-27", "close": 4.85, "volume": 9948.0}, {"date": "2026-08-28", "close": 4.9, "volume": 887.0}, {"date": "2026-09-04", "close": 4.88, "volume": 10.0}, {"date": "2026-09-07", "close": 4.88, "volume": 2419.0}, {"date": "2026-09-09", "close": 4.7, "volume": 590.0}, {"date": "2026-09-14", "close": 4.75, "volume": 161.0}, {"date": "2026-09-16", "close": 4.32, "volume": 9566.0}, {"date": "2026-09-17", "close": 4.54, "volume": 447.0}, {"date": "2026-09-18", "close": 4.4, "volume": 1192.0}], "refreshing": true}