{"ticker": "GOW", "overview": {"name": "Gowing Bros Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GOW", "has_prices": true, "as_of": "2026-09-17", "last": 2.12, "prev_close": 2.14, "change": -0.020000000000000018, "change_pct": -0.009345794392523372, "session_volume": 150.0, "vwap_5": 2.111587448559671, "vwap_20": 2.103302613770072, "vwap_60": 2.1660816246538195, "vwap_250": 2.2332455819298036, "high_52w": 2.34, "low_52w": 2.04, "avg_volume_20": 7351.45, "sessions": 400, "market_cap": {"value": 114814985.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03083273-1", "src": "ASX", "ticker": "GOW", "cik": "", "company": "Gowing Bros Limited", "company_raw": "Gowing Bros Limited", "who": "John Parker", "who_key": "John Parker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: John Parker and GOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083273", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Parker", "notice_type": "3Y", "direct_shares": 60608.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-04-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083273-2A1668560", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Gowing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "West", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-07", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-13", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan West", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-12", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan West", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-06", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan West", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-29", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Salier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-10", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-10", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-10", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Gowing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-10", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RD Fraser", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-10", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. A. Salier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-13", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. E. Gowing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-13", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/gow", "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": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/gow", "needs_ocr": 0}], "directors": [{"name": "James Gowing", "first_seen": "2025-11-21", "last_seen": "2025-11-21", "status": "current", "notices": 1}, {"name": "John Parker", "first_seen": "2015-11-10", "last_seen": "2026-04-28", "status": "current", "notices": 3}, {"name": "W. A. Salier", "first_seen": "2009-11-13", "last_seen": "2009-11-13", "status": "past", "notices": 1}, {"name": "J. E. Gowing", "first_seen": "2009-11-13", "last_seen": "2009-11-13", "status": "past", "notices": 1}, {"name": "RD Fraser", "first_seen": "2012-04-10", "last_seen": "2012-04-10", "status": "past", "notices": 1}, {"name": "Tony Salier", "first_seen": "2015-11-10", "last_seen": "2015-11-10", "status": "past", "notices": 1}, {"name": "Robert Fraser", "first_seen": "2015-11-10", "last_seen": "2015-11-10", "status": "past", "notices": 1}, {"name": "John Gowing", "first_seen": "2015-11-10", "last_seen": "2015-11-10", "status": "past", "notices": 1}, {"name": "Jonathan West", "first_seen": "2017-11-29", "last_seen": "2017-12-12", "status": "past", "notices": 3}, {"name": "West", "first_seen": "2022-01-07", "last_seen": "2022-01-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155151-2A1706929"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155150-2A1706927"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form 24 Nov 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152472-2A1705893"}, {"date": "2026-10-01", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - GOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143250-2A1701118"}, {"date": "2026-09-30", "form": "Distribution Announcement", "title": "Dividend/Distribution - GOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141993-2A1700575"}], "performance": {"ticker": "GOW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-06", "close": 1.4088477, "volume": 15261.0}, {"date": "1990-08-07", "close": 1.4088477, "volume": null}, {"date": "1990-08-08", "close": 1.4088477, "volume": null}, {"date": "1990-08-09", "close": 1.4088477, "volume": null}, {"date": "1990-08-10", "close": 1.4088477, "volume": null}, {"date": "1990-08-13", "close": 1.4088477, "volume": null}, {"date": "1990-08-14", "close": 1.4088477, "volume": 83934.0}, {"date": "1990-08-15", "close": 1.4088477, "volume": null}, {"date": "1990-08-16", "close": 1.4088477, "volume": null}, {"date": "1990-08-17", "close": 1.4088477, "volume": null}, {"date": "1990-08-20", "close": 1.42522965, "volume": 6409.0}, {"date": "1990-08-21", "close": 1.42522965, "volume": null}, {"date": "1990-08-22", "close": 1.42522965, "volume": 305.0}, {"date": "1990-08-23", "close": 1.4088477, "volume": 27469.0}, {"date": "1990-08-24", "close": 1.4088477, "volume": null}, {"date": "1990-08-27", "close": 1.4088477, "volume": null}, {"date": "1990-08-28", "close": 1.37936019, "volume": 10072.0}, {"date": "1990-08-29", "close": 1.42522965, "volume": 2747.0}, {"date": "1990-08-30", "close": 1.42522965, "volume": null}, {"date": "1990-08-31", "close": 1.4416116, "volume": 7630.0}, {"date": "1990-09-03", "close": 1.45799355, "volume": 610.0}, {"date": "1990-09-04", "close": 1.45799355, "volume": 610.0}, {"date": "1990-09-05", "close": 1.45799355, "volume": null}, {"date": "1990-09-06", "close": 1.45799355, "volume": 3052.0}, {"date": "1990-09-07", "close": 1.45799355, "volume": 18313.0}, {"date": "1990-09-10", "close": 1.45799355, "volume": null}, {"date": "1990-09-11", "close": 1.45799355, "volume": null}, {"date": "1990-09-12", "close": 1.45799355, "volume": 7936.0}, {"date": "1990-09-13", "close": 1.45799355, "volume": null}, {"date": "1990-09-14", "close": 1.45799355, "volume": 30521.0}, {"date": "1990-09-17", "close": 1.45799355, "volume": null}, {"date": "1990-09-18", "close": 1.45799355, "volume": null}, {"date": "1990-09-19", "close": 1.42522965, "volume": 1526.0}, {"date": "1990-09-20", "close": 1.4416116, "volume": 36931.0}, {"date": "1990-09-21", "close": 1.42522965, "volume": 14955.0}, {"date": "1990-09-24", "close": 1.38753615, "volume": 2775.0}, {"date": "1990-09-25", "close": 1.38753615, "volume": null}, {"date": "1990-09-26", "close": 1.38753615, "volume": null}, {"date": "1990-09-27", "close": 1.38753615, "volume": null}, {"date": "1990-09-28", "close": 1.441596, "volume": 277.0}, {"date": "1990-10-01", "close": 1.441596, "volume": 277.0}, {"date": "1990-10-02", "close": 1.441596, "volume": null}, {"date": "1990-10-03", "close": 1.441596, "volume": null}, {"date": "1990-10-04", "close": 1.441596, "volume": 2775.0}, {"date": "1990-10-05", "close": 1.441596, "volume": 6659.0}, {"date": "1990-10-08", "close": 1.45961595, "volume": 12764.0}, {"date": "1990-10-09", "close": 1.45961595, "volume": 7492.0}, {"date": "1990-10-10", "close": 1.45961595, "volume": 4162.0}, {"date": "1990-10-11", "close": 1.441596, "volume": 3885.0}, {"date": "1990-10-12", "close": 1.45961595, "volume": 7214.0}, {"date": "1990-10-15", "close": 1.45961595, "volume": null}, {"date": "1990-10-16", "close": 1.45961595, "volume": null}, {"date": "1990-10-17", "close": 1.45961595, "volume": null}, {"date": "1990-10-18", "close": 1.45961595, "volume": null}, {"date": "1990-10-19", "close": 1.45961595, "volume": null}, {"date": "1990-10-22", "close": 1.45961595, "volume": null}, {"date": "1990-10-23", "close": 1.45961595, "volume": null}, {"date": "1990-10-24", "close": 1.45961595, "volume": 555.0}, {"date": "1990-10-25", "close": 1.45961595, "volume": null}, {"date": "1990-10-26", "close": 1.441596, "volume": 5549.0}, {"date": "1990-10-29", "close": 1.42357605, "volume": 5549.0}, {"date": "1990-10-30", "close": 1.42357605, "volume": 5549.0}, {"date": "1990-10-31", "close": 1.42357605, "volume": 5549.0}, {"date": "1990-11-01", "close": 1.42357605, "volume": null}, {"date": "1990-11-02", "close": 1.441596, "volume": 13874.0}, {"date": "1990-11-05", "close": 1.441596, "volume": 13874.0}, {"date": "1990-11-06", "close": 1.441596, "volume": null}, {"date": "1990-11-07", "close": 1.45961595, "volume": 13874.0}, {"date": "1990-11-08", "close": 1.45961595, "volume": 2775.0}, {"date": "1990-11-09", "close": 1.45961595, "volume": 5549.0}, {"date": "1990-11-12", "close": 1.441596, "volume": 11099.0}, {"date": "1990-11-13", "close": 1.441596, "volume": 3885.0}, {"date": "1990-11-14", "close": 1.441596, "volume": 3330.0}, {"date": "1990-11-15", "close": 1.441596, "volume": 832.0}, {"date": "1990-11-16", "close": 1.441596, "volume": null}, {"date": "1990-11-19", "close": 1.45601196, "volume": 238624.0}, {"date": "1990-11-20", "close": 1.45601196, "volume": null}, {"date": "1990-11-21", "close": 1.45601196, "volume": null}, {"date": "1990-11-22", "close": 1.45601196, "volume": null}, {"date": "1990-11-23", "close": 1.45601196, "volume": null}, {"date": "1990-11-26", "close": 1.45601196, "volume": null}, {"date": "1990-11-27", "close": 1.46321994, "volume": 102664.0}, {"date": "1990-11-28", "close": 1.45601196, "volume": 832.0}, {"date": "1990-11-29", "close": 1.441596, "volume": 23308.0}, {"date": "1990-11-30", "close": 1.441596, "volume": 1387.0}, {"date": "1990-12-03", "close": 1.441596, "volume": null}, {"date": "1990-12-04", "close": 1.441596, "volume": null}, {"date": "1990-12-05", "close": 1.441596, "volume": null}, {"date": "1990-12-06", "close": 1.441596, "volume": 2775.0}, {"date": "1990-12-07", "close": 1.441596, "volume": null}, {"date": "1990-12-10", "close": 1.4055561, "volume": 555.0}, {"date": "1990-12-11", "close": 1.441596, "volume": 3885.0}, {"date": "1990-12-12", "close": 1.441596, "volume": null}, {"date": "1990-12-13", "close": 1.45601196, "volume": 2220.0}, {"date": "1990-12-14", "close": 1.45601196, "volume": null}, {"date": "1990-12-17", "close": 1.45601196, "volume": null}, {"date": "1990-12-18", "close": 1.45601196, "volume": null}, {"date": "1990-12-19", "close": 1.45601196, "volume": null}, {"date": "1990-12-20", "close": 1.45601196, "volume": 5549.0}, {"date": "1990-12-21", "close": 1.45601196, "volume": null}, {"date": "1990-12-24", "close": 1.45601196, "volume": null}, {"date": "1990-12-25", "close": 1.45601196, "volume": null}, {"date": "1990-12-26", "close": 1.45601196, "volume": null}, {"date": "1990-12-27", "close": 1.45601196, "volume": null}, {"date": "1990-12-28", "close": 1.41276408, "volume": 20810.0}, {"date": "1990-12-31", "close": 1.41276408, "volume": null}, {"date": "1991-01-01", "close": 1.41276408, "volume": null}, {"date": "1991-01-02", "close": 1.41276408, "volume": null}, {"date": "1991-01-03", "close": 1.41276408, "volume": null}, {"date": "1991-01-04", "close": 1.42357605, "volume": 77692.0}, {"date": "1991-01-07", "close": 1.42357605, "volume": null}, {"date": "1991-01-08", "close": 1.42357605, "volume": null}, {"date": "1991-01-09", "close": 1.42357605, "volume": 51055.0}, {"date": "1991-01-10", "close": 1.4055561, "volume": 3330.0}, {"date": "1991-01-11", "close": 1.4055561, "volume": null}, {"date": "1991-01-14", "close": 1.4055561, "volume": 4440.0}, {"date": "1991-01-15", "close": 1.38753615, "volume": 6937.0}, {"date": "1991-01-16", "close": 1.38753615, "volume": 555.0}, {"date": "1991-01-17", "close": 1.38753615, "volume": 277.0}, {"date": "1991-01-18", "close": 1.4055561, "volume": 277.0}, {"date": "1991-01-21", "close": 1.4055561, "volume": null}, {"date": "1991-01-22", "close": 1.4055561, "volume": null}, {"date": "1991-01-23", "close": 1.4055561, "volume": null}, {"date": "1991-01-24", "close": 1.4055561, "volume": null}, {"date": "1991-01-25", "close": 1.4055561, "volume": null}, {"date": "1991-01-28", "close": 1.4055561, "volume": null}, {"date": "1991-01-29", "close": 1.42357605, "volume": 1665.0}, {"date": "1991-01-30", "close": 1.42357605, "volume": null}, {"date": "1991-01-31", "close": 1.42357605, "volume": null}, {"date": "1991-02-01", "close": 1.42357605, "volume": 4162.0}, {"date": "1991-02-04", "close": 1.42357605, "volume": null}, {"date": "1991-02-05", "close": 1.42357605, "volume": null}, {"date": "1991-02-06", "close": 1.42357605, "volume": null}, {"date": "1991-02-07", "close": 1.4055561, "volume": 4994.0}, {"date": "1991-02-08", "close": 1.441596, "volume": 5827.0}, {"date": "1991-02-11", "close": 1.441596, "volume": 8879.0}, {"date": "1991-02-12", "close": 1.441596, "volume": 369035.0}, {"date": "1991-02-13", "close": 1.441596, "volume": null}, {"date": "1991-02-14", "close": 1.441596, "volume": null}, {"date": "1991-02-15", "close": 1.441596, "volume": null}, {"date": "1991-02-18", "close": 1.4776359, "volume": 6104.0}, {"date": "1991-02-19", "close": 1.4776359, "volume": null}, {"date": "1991-02-20", "close": 1.4776359, "volume": null}, {"date": "1991-02-21", "close": 1.4776359, "volume": null}, {"date": "1991-02-22", "close": 1.4776359, "volume": null}, {"date": "1991-02-25", "close": 1.4776359, "volume": null}, {"date": "1991-02-26", "close": 1.4776359, "volume": null}, {"date": "1991-02-27", "close": 1.5497157, "volume": 18036.0}, {"date": "1991-02-28", "close": 1.5497157, "volume": null}, {"date": "1991-03-01", "close": 1.5497157, "volume": null}, {"date": "1991-03-04", "close": 1.5497157, "volume": null}, {"date": "1991-03-05", "close": 1.5497157, "volume": 9711.0}, {"date": "1991-03-06", "close": 1.5497157, "volume": 1387.0}, {"date": "1991-03-07", "close": 1.5497157, "volume": null}, {"date": "1991-03-08", "close": 1.5497157, "volume": null}, {"date": "1991-03-11", "close": 1.5497157, "volume": null}, {"date": "1991-03-12", "close": 1.5497157, "volume": null}, {"date": "1991-03-13", "close": 1.5497157, "volume": null}, {"date": "1991-03-14", "close": 1.5497157, "volume": null}, {"date": "1991-03-15", "close": 1.5497157, "volume": null}, {"date": "1991-03-18", "close": 1.5497157, "volume": null}, {"date": "1991-03-19", "close": 1.5497157, "volume": null}, {"date": "1991-03-20", "close": 1.5497157, "volume": null}, {"date": "1991-03-21", "close": 1.56773565, "volume": 10266.0}, {"date": "1991-03-22", "close": 1.60377555, "volume": 4162.0}, {"date": "1991-03-25", "close": 1.60377555, "volume": null}, {"date": "1991-03-26", "close": 1.60377555, "volume": null}, {"date": "1991-03-27", "close": 1.60377555, "volume": null}, {"date": "1991-03-28", "close": 1.60377555, "volume": null}, {"date": "1991-03-29", "close": 1.60377555, "volume": null}, {"date": "1991-04-01", "close": 1.60377555, "volume": null}, {"date": "1991-04-02", "close": 1.60377555, "volume": null}, {"date": "1991-04-03", "close": 1.60377555, "volume": null}, {"date": "1991-04-04", "close": 1.60377555, "volume": null}, {"date": "1991-04-05", "close": 1.6217955, "volume": 7214.0}, {"date": "1991-04-08", "close": 1.6217955, "volume": null}, {"date": "1991-04-09", "close": 1.60377555, "volume": 2775.0}, {"date": "1991-04-10", "close": 1.5857556, "volume": 2775.0}, {"date": "1991-04-11", "close": 1.5497157, "volume": 20533.0}, {"date": "1991-04-12", "close": 1.5497157, "volume": 8324.0}, {"date": "1991-04-15", "close": 1.5497157, "volume": 8324.0}, {"date": "1991-04-16", "close": 1.5497157, "volume": 555.0}, {"date": "1991-04-17", "close": 1.5857556, "volume": 2775.0}, {"date": "1991-04-18", "close": 1.6217955, "volume": 302443.0}, {"date": "1991-04-19", "close": 1.5857556, "volume": 8324.0}, {"date": "1991-04-22", "close": 1.56773565, "volume": 15816.0}, {"date": "1991-04-23", "close": 1.56773565, "volume": null}, {"date": "1991-04-24", "close": 1.5857556, "volume": 2775.0}, {"date": "1991-04-25", "close": 1.5857556, "volume": null}, {"date": "1991-04-26", "close": 1.5857556, "volume": 5272.0}, {"date": "1991-04-29", "close": 1.6217955, "volume": 15816.0}, {"date": "1991-04-30", "close": 1.6217955, "volume": 10544.0}, {"date": "1991-05-01", "close": 1.6217955, "volume": null}, {"date": "1991-05-02", "close": 1.6217955, "volume": null}, {"date": "1991-05-03", "close": 1.6217955, "volume": null}, {"date": "1991-05-06", "close": 1.63981545, "volume": 2775.0}, {"date": "1991-05-07", "close": 1.63981545, "volume": null}, {"date": "1991-05-08", "close": 1.63981545, "volume": null}, {"date": "1991-05-09", "close": 1.67585535, "volume": 11376.0}, {"date": "1991-05-10", "close": 1.67585535, "volume": null}, {"date": "1991-05-13", "close": 1.67585535, "volume": null}, {"date": "1991-05-14", "close": 1.67585535, "volume": 1387.0}, {"date": "1991-05-15", "close": 1.67585535, "volume": null}, {"date": "1991-05-16", "close": 1.67585535, "volume": null}, {"date": "1991-05-17", "close": 1.67585535, "volume": null}, {"date": "1991-05-20", "close": 1.67585535, "volume": null}, {"date": "1991-05-21", "close": 1.73351919, "volume": 3052.0}, {"date": "1991-05-22", "close": 1.73351919, "volume": 277.0}, {"date": "1991-05-23", "close": 1.73351919, "volume": null}, {"date": "1991-05-24", "close": 1.7659551, "volume": 5272.0}, {"date": "1991-05-27", "close": 1.7659551, "volume": 8602.0}, {"date": "1991-05-28", "close": 1.7659551, "volume": null}, {"date": "1991-05-29", "close": 1.7299152, "volume": 7214.0}, {"date": "1991-05-30", "close": 1.7299152, "volume": 277.0}, {"date": "1991-05-31", "close": 1.7299152, "volume": null}, {"date": "1991-06-03", "close": 1.7299152, "volume": null}, {"date": "1991-06-04", "close": 1.7299152, "volume": null}, {"date": "1991-06-05", "close": 1.7299152, "volume": null}, {"date": "1991-06-06", "close": 1.7299152, "volume": null}, {"date": "1991-06-07", "close": 1.7299152, "volume": 8324.0}, {"date": "1991-06-10", "close": 1.7299152, "volume": null}, {"date": "1991-06-11", "close": 1.7299152, "volume": 4162.0}, {"date": "1991-06-12", "close": 1.7299152, "volume": null}, {"date": "1991-06-13", "close": 1.7299152, "volume": null}, {"date": "1991-06-14", "close": 1.6938753, "volume": 4717.0}, {"date": "1991-06-17", "close": 1.6938753, "volume": null}, {"date": "1991-06-18", "close": 1.72270722, "volume": 1665.0}, {"date": "1991-06-19", "close": 1.72270722, "volume": null}, {"date": "1991-06-20", "close": 1.7299152, "volume": 13874.0}, {"date": "1991-06-21", "close": 1.7299152, "volume": null}, {"date": "1991-06-24", "close": 1.7299152, "volume": null}, {"date": "1991-06-25", "close": 1.73712318, "volume": 1387.0}, {"date": "1991-06-26", "close": 1.73712318, "volume": null}, {"date": "1991-06-27", "close": 1.74793515, "volume": 30522.0}, {"date": "1991-06-28", "close": 1.74793515, "volume": null}, {"date": "1991-07-01", "close": 1.74793515, "volume": null}, {"date": "1991-07-02", "close": 1.74793515, "volume": null}, {"date": "1991-07-03", "close": 1.74793515, "volume": null}, {"date": "1991-07-04", "close": 1.7299152, "volume": 12764.0}, {"date": "1991-07-05", "close": 1.75153914, "volume": 5549.0}, {"date": "1991-07-08", "close": 1.75153914, "volume": null}, {"date": "1991-07-09", "close": 1.7659551, "volume": 8047.0}, {"date": "1991-07-10", "close": 1.7659551, "volume": null}, {"date": "1991-07-11", "close": 1.78397505, "volume": 5549.0}, {"date": "1991-07-12", "close": 1.78397505, "volume": null}, {"date": "1991-07-15", "close": 1.78397505, "volume": null}, {"date": "1991-07-16", "close": 1.801995, "volume": 555.0}, {"date": "1991-07-17", "close": 1.801995, "volume": 5827.0}, {"date": "1991-07-18", "close": 1.801995, "volume": null}, {"date": "1991-07-19", "close": 1.801995, "volume": 555.0}, {"date": "1991-07-22", "close": 1.801995, "volume": null}, {"date": "1991-07-23", "close": 1.801995, "volume": null}, {"date": "1991-07-24", "close": 1.84524288, "volume": 6104.0}, {"date": "1991-07-25", "close": 1.8380349, "volume": 5549.0}, {"date": "1991-07-26", "close": 1.8380349, "volume": null}, {"date": "1991-07-29", "close": 1.8380349, "volume": null}, {"date": "1991-07-30", "close": 1.8380349, "volume": null}, {"date": "1991-07-31", "close": 1.81641096, "volume": 13874.0}, {"date": "1991-08-01", "close": 1.8380349, "volume": 2775.0}, {"date": "1991-08-02", "close": 1.83082692, "volume": 7769.0}, {"date": "1991-08-05", "close": 1.83082692, "volume": null}, {"date": "1991-08-06", "close": 1.83082692, "volume": null}, {"date": "1991-08-07", "close": 1.83082692, "volume": null}, {"date": "1991-08-08", "close": 1.80920298, "volume": 11931.0}, {"date": "1991-08-09", "close": 1.8380349, "volume": 46060.0}, {"date": "1991-08-12", "close": 1.8380349, "volume": null}, {"date": "1991-08-13", "close": 1.84524288, "volume": 29967.0}, {"date": "1991-08-14", "close": 1.84524288, "volume": null}, {"date": "1991-08-15", "close": 1.84524288, "volume": null}, {"date": "1991-08-16", "close": 1.84524288, "volume": null}, {"date": "1991-08-19", "close": 1.84524288, "volume": null}, {"date": "1991-08-20", "close": 1.84524288, "volume": 3607.0}, {"date": "1991-08-21", "close": 1.84524288, "volume": null}, {"date": "1991-08-22", "close": 1.84524288, "volume": null}, {"date": "1991-08-23", "close": 1.84524288, "volume": null}, {"date": "1991-08-26", "close": 1.74433116, "volume": 2775.0}, {"date": "1991-08-27", "close": 1.74433116, "volume": null}, {"date": "1991-08-28", "close": 1.74433116, "volume": null}, {"date": "1991-08-29", "close": 1.84524288, "volume": 11376.0}, {"date": "1991-08-30", "close": 1.8380349, "volume": 10821.0}, {"date": "1991-09-02", "close": 1.8380349, "volume": null}, {"date": "1991-09-03", "close": 1.85245086, "volume": 5549.0}, {"date": "1991-09-04", "close": 1.85965884, "volume": 5549.0}, {"date": "1991-09-05", "close": 1.85965884, "volume": null}, {"date": "1991-09-06", "close": 1.85965884, "volume": null}, {"date": "1991-09-09", "close": 1.85965884, "volume": null}, {"date": "1991-09-10", "close": 1.85965884, "volume": 5549.0}, {"date": "1991-09-11", "close": 1.85965884, "volume": null}, {"date": "1991-09-12", "close": 1.85965884, "volume": null}, {"date": "1991-09-13", "close": 1.85965884, "volume": null}, {"date": "1991-09-16", "close": 1.8740748, "volume": 832.0}, {"date": "1991-09-17", "close": 1.8740748, "volume": 1387.0}, {"date": "1991-09-18", "close": 1.8740748, "volume": null}, {"date": "1991-09-19", "close": 1.8740748, "volume": 3052.0}, {"date": "1991-09-20", "close": 1.8380349, "volume": 5549.0}, {"date": "1991-09-23", "close": 1.9299012, "volume": null}, {"date": "1991-09-24", "close": 1.8542188, "volume": 793.0}, {"date": "1991-09-25", "close": 1.8542188, "volume": null}, {"date": "1991-09-26", "close": 1.8542188, "volume": null}, {"date": "1991-09-27", "close": 1.91476472, "volume": 3964.0}, {"date": "1991-09-30", "close": 1.89206, "volume": 62894.0}, {"date": "1991-10-01", "close": 1.89206, "volume": null}, {"date": "1991-10-02", "close": 1.89206, "volume": null}, {"date": "1991-10-03", "close": 1.9299012, "volume": 12685.0}, {"date": "1991-10-04", "close": 1.9299012, "volume": null}, {"date": "1991-10-07", "close": 1.9299012, "volume": 10570.0}, {"date": "1991-10-08", "close": 1.9299012, "volume": null}, {"date": "1991-10-09", "close": 1.89206, "volume": 3171.0}, {"date": "1991-10-10", "close": 1.89206, "volume": 3171.0}, {"date": "1991-10-11", "close": 1.89206, "volume": null}, {"date": "1991-10-14", "close": 1.89206, "volume": null}, {"date": "1991-10-15", "close": 1.89206, "volume": null}, {"date": "1991-10-16", "close": 1.89206, "volume": null}, {"date": "1991-10-17", "close": 1.89206, "volume": null}, {"date": "1991-10-18", "close": 1.8542188, "volume": 26162.0}, {"date": "1991-10-21", "close": 1.8542188, "volume": 264.0}, {"date": "1991-10-22", "close": 1.8542188, "volume": 6342.0}, {"date": "1991-10-23", "close": 1.8542188, "volume": 5285.0}, {"date": "1991-10-24", "close": 1.8542188, "volume": null}, {"date": "1991-10-25", "close": 1.8542188, "volume": null}, {"date": "1991-10-28", "close": 1.8542188, "volume": null}, {"date": "1991-10-29", "close": 1.8542188, "volume": null}, {"date": "1991-10-30", "close": 1.8542188, "volume": null}, {"date": "1991-10-31", "close": 1.8542188, "volume": null}, {"date": "1991-11-01", "close": 1.8542188, "volume": null}, {"date": "1991-11-04", "close": 1.9299012, "volume": 1321.0}, {"date": "1991-11-05", "close": 1.8542188, "volume": 126846.0}, {"date": "1991-11-06", "close": 1.8542188, "volume": null}, {"date": "1991-11-07", "close": 1.89206, "volume": 2643.0}, {"date": "1991-11-08", "close": 1.8731394, "volume": 2643.0}, {"date": "1991-11-11", "close": 1.8731394, "volume": null}, {"date": "1991-11-12", "close": 1.8731394, "volume": null}, {"date": "1991-11-13", "close": 1.8731394, "volume": 264.0}, {"date": "1991-11-14", "close": 1.8731394, "volume": null}, {"date": "1991-11-15", "close": 1.8542188, "volume": 36468.0}, {"date": "1991-11-18", "close": 1.8542188, "volume": null}, {"date": "1991-11-19", "close": 1.8542188, "volume": 10570.0}, {"date": "1991-11-20", "close": 1.8542188, "volume": 2378.0}, {"date": "1991-11-21", "close": 1.8542188, "volume": null}, {"date": "1991-11-22", "close": 1.8542188, "volume": null}, {"date": "1991-11-25", "close": 1.8542188, "volume": null}, {"date": "1991-11-26", "close": 1.8542188, "volume": null}, {"date": "1991-11-27", "close": 1.8542188, "volume": null}, {"date": "1991-11-28", "close": 1.797457, "volume": 1057.0}, {"date": "1991-11-29", "close": 1.797457, "volume": 1850.0}, {"date": "1991-12-02", "close": 1.797457, "volume": 3435.0}, {"date": "1991-12-03", "close": 1.797457, "volume": null}, {"date": "1991-12-04", "close": 1.797457, "volume": 1321.0}, {"date": "1991-12-05", "close": 1.797457, "volume": null}, {"date": "1991-12-06", "close": 1.797457, "volume": 13213.0}, {"date": "1991-12-09", "close": 1.797457, "volume": null}, {"date": "1991-12-10", "close": 1.797457, "volume": 5285.0}, {"date": "1991-12-11", "close": 1.797457, "volume": null}, {"date": "1991-12-12", "close": 1.797457, "volume": null}, {"date": "1991-12-13", "close": 1.797457, "volume": 3964.0}, {"date": "1991-12-16", "close": 1.797457, "volume": 9249.0}, {"date": "1991-12-17", "close": 1.797457, "volume": null}, {"date": "1991-12-18", "close": 1.797457, "volume": 7928.0}, {"date": "1991-12-19", "close": 1.797457, "volume": null}, {"date": "1991-12-20", "close": 1.797457, "volume": null}, {"date": "1991-12-23", "close": 1.797457, "volume": null}, {"date": "1991-12-24", "close": 1.797457, "volume": null}, {"date": "1991-12-25", "close": 1.797457, "volume": null}, {"date": "1991-12-26", "close": 1.797457, "volume": null}, {"date": "1991-12-27", "close": 1.7785364, "volume": 2643.0}, {"date": "1991-12-30", "close": 1.7785364, "volume": 529.0}, {"date": "1991-12-31", "close": 1.7785364, "volume": 4757.0}, {"date": "1992-01-01", "close": 1.7785364, "volume": null}, {"date": "1992-01-02", "close": 1.7785364, "volume": 18234.0}, {"date": "1992-01-03", "close": 1.7785364, "volume": null}, {"date": "1992-01-06", "close": 1.797457, "volume": 533017.0}, {"date": "1992-01-07", "close": 1.797457, "volume": null}, {"date": "1992-01-08", "close": 1.797457, "volume": 5285.0}, {"date": "1992-01-09", "close": 1.78610464, "volume": 18498.0}, {"date": "1992-01-10", "close": 1.797457, "volume": 10835.0}, {"date": "1992-01-13", "close": 1.797457, "volume": null}, {"date": "1992-01-14", "close": 1.797457, "volume": null}, {"date": "1992-01-15", "close": 1.797457, "volume": null}, {"date": "1992-01-16", "close": 1.797457, "volume": 14534.0}, {"date": "1992-01-17", "close": 1.797457, "volume": 15591.0}, {"date": "1992-01-20", "close": 1.797457, "volume": null}, {"date": "1992-01-21", "close": 1.797457, "volume": null}, {"date": "1992-01-22", "close": 1.797457, "volume": null}, {"date": "1992-01-23", "close": 1.797457, "volume": 13213.0}, {"date": "1992-01-24", "close": 1.797457, "volume": null}, {"date": "1992-01-27", "close": 1.797457, "volume": null}, {"date": "1992-01-28", "close": 1.797457, "volume": 868894.0}, {"date": "1992-01-29", "close": 1.797457, "volume": null}, {"date": "1992-01-30", "close": 1.797457, "volume": null}, {"date": "1992-01-31", "close": 1.797457, "volume": 29862.0}, {"date": "1992-02-03", "close": 1.797457, "volume": null}, {"date": "1992-02-04", "close": 1.7785364, "volume": 25369.0}, {"date": "1992-02-05", "close": 1.7785364, "volume": null}, {"date": "1992-02-06", "close": 1.702854, "volume": 112840.0}, {"date": "1992-02-07", "close": 1.702854, "volume": 15856.0}, {"date": "1992-02-10", "close": 1.702854, "volume": 118125.0}, {"date": "1992-02-11", "close": 1.702854, "volume": null}, {"date": "1992-02-12", "close": 1.702854, "volume": null}, {"date": "1992-02-13", "close": 1.702854, "volume": null}, {"date": "1992-02-14", "close": 1.702854, "volume": null}, {"date": "1992-02-17", "close": 1.702854, "volume": null}, {"date": "1992-02-18", "close": 1.7785364, "volume": 5021.0}, {"date": "1992-02-19", "close": 1.7406952, "volume": 529.0}, {"date": "1992-02-20", "close": 1.7406952, "volume": 264.0}, {"date": "1992-02-21", "close": 1.7596158, "volume": 529.0}, {"date": "1992-02-24", "close": 1.7596158, "volume": 264.0}, {"date": "1992-02-25", "close": 1.7596158, "volume": 1321.0}, {"date": "1992-02-26", "close": 1.7596158, "volume": null}, {"date": "1992-02-27", "close": 1.7596158, "volume": null}, {"date": "1992-02-28", "close": 1.7596158, "volume": null}, {"date": "1992-03-02", "close": 1.7596158, "volume": null}, {"date": "1992-03-03", "close": 1.7785364, "volume": 2114.0}, {"date": "1992-03-04", "close": 1.78042846, "volume": 264.0}, {"date": "1992-03-05", "close": 1.78042846, "volume": null}, {"date": "1992-03-06", "close": 1.78042846, "volume": null}, {"date": "1992-03-09", "close": 1.7785364, "volume": 28276.0}, {"date": "1992-03-10", "close": 1.797457, "volume": 41753.0}, {"date": "1992-03-11", "close": 1.797457, "volume": null}, {"date": "1992-03-12", "close": 1.797457, "volume": null}, {"date": "1992-03-13", "close": 1.797457, "volume": null}, {"date": "1992-03-16", "close": 1.797457, "volume": 2643.0}, {"date": "1992-03-17", "close": 1.797457, "volume": null}, {"date": "1992-03-18", "close": 1.7785364, "volume": 5285.0}, {"date": "1992-03-19", "close": 1.7785364, "volume": null}, {"date": "1992-03-20", "close": 1.7785364, "volume": null}, {"date": "1992-03-23", "close": 1.7785364, "volume": null}, {"date": "1992-03-24", "close": 1.7785364, "volume": null}, {"date": "1992-03-25", "close": 1.7785364, "volume": null}, {"date": "1992-03-26", "close": 1.7785364, "volume": 5285.0}, {"date": "1992-03-27", "close": 1.7785364, "volume": null}, {"date": "1992-03-30", "close": 1.71799048, "volume": 31711.0}, {"date": "1992-03-31", "close": 1.7217746, "volume": 7928.0}, {"date": "1992-04-01", "close": 1.7217746, "volume": null}, {"date": "1992-04-02", "close": 1.72934284, "volume": 13213.0}, {"date": "1992-04-03", "close": 1.72934284, "volume": 2643.0}, {"date": "1992-04-06", "close": 1.7217746, "volume": 529.0}, {"date": "1992-04-07", "close": 1.7217746, "volume": null}, {"date": "1992-04-08", "close": 1.7217746, "volume": null}, {"date": "1992-04-09", "close": 1.72934284, "volume": 17441.0}, {"date": "1992-04-10", "close": 1.7406952, "volume": 5550.0}, {"date": "1992-04-13", "close": 1.7406952, "volume": null}, {"date": "1992-04-14", "close": 1.7406952, "volume": null}, {"date": "1992-04-15", "close": 1.7406952, "volume": 35147.0}, {"date": "1992-04-16", "close": 1.7406952, "volume": null}, {"date": "1992-04-17", "close": 1.7406952, "volume": null}, {"date": "1992-04-20", "close": 1.7406952, "volume": null}, {"date": "1992-04-21", "close": 1.7406952, "volume": 2378.0}, {"date": "1992-04-22", "close": 1.7406952, "volume": null}, {"date": "1992-04-23", "close": 1.7406952, "volume": 8192.0}, {"date": "1992-04-24", "close": 1.7406952, "volume": null}, {"date": "1992-04-27", "close": 1.70663812, "volume": 4228.0}, {"date": "1992-04-28", "close": 1.70663812, "volume": null}, {"date": "1992-04-29", "close": 1.70663812, "volume": 162521.0}, {"date": "1992-04-30", "close": 1.7217746, "volume": 48624.0}, {"date": "1992-05-01", "close": 1.7217746, "volume": null}, {"date": "1992-05-04", "close": 1.702854, "volume": 41489.0}, {"date": "1992-05-05", "close": 1.702854, "volume": null}, {"date": "1992-05-06", "close": 1.702854, "volume": null}, {"date": "1992-05-07", "close": 1.702854, "volume": 1321.0}, {"date": "1992-05-08", "close": 1.702854, "volume": null}, {"date": "1992-05-11", "close": 1.702854, "volume": 7928.0}, {"date": "1992-05-12", "close": 1.702854, "volume": null}, {"date": "1992-05-13", "close": 1.702854, "volume": null}, {"date": "1992-05-14", "close": 1.7406952, "volume": 264.0}, {"date": "1992-05-15", "close": 1.7785364, "volume": 15856.0}, {"date": "1992-05-18", "close": 1.7785364, "volume": null}, {"date": "1992-05-19", "close": 1.7785364, "volume": 1057.0}, {"date": "1992-05-20", "close": 1.797457, "volume": 48096.0}, {"date": "1992-05-21", "close": 1.797457, "volume": null}, {"date": "1992-05-22", "close": 1.797457, "volume": 13213.0}, {"date": "1992-05-25", "close": 1.797457, "volume": null}, {"date": "1992-05-26", "close": 1.797457, "volume": null}, {"date": "1992-05-27", "close": 1.797457, "volume": null}, {"date": "1992-05-28", "close": 1.797457, "volume": null}, {"date": "1992-05-29", "close": 1.7596158, "volume": 15327.0}, {"date": "1992-06-01", "close": 1.7596158, "volume": 1321.0}, {"date": "1992-06-02", "close": 1.7596158, "volume": null}, {"date": "1992-06-03", "close": 1.7596158, "volume": null}, {"date": "1992-06-04", "close": 1.7596158, "volume": 24048.0}, {"date": "1992-06-05", "close": 1.702854, "volume": 170185.0}, {"date": "1992-06-08", "close": 1.702854, "volume": null}, {"date": "1992-06-09", "close": 1.7217746, "volume": 2907.0}, {"date": "1992-06-10", "close": 1.7217746, "volume": null}, {"date": "1992-06-11", "close": 1.7217746, "volume": null}, {"date": "1992-06-12", "close": 1.7217746, "volume": 26690.0}, {"date": "1992-06-15", "close": 1.7217746, "volume": null}, {"date": "1992-06-16", "close": 1.7217746, "volume": null}, {"date": "1992-06-17", "close": 1.7217746, "volume": null}, {"date": "1992-06-18", "close": 1.7406952, "volume": 16120.0}, {"date": "1992-06-19", "close": 1.7406952, "volume": null}, {"date": "1992-06-22", "close": 1.7406952, "volume": 6078.0}, {"date": "1992-06-23", "close": 1.7406952, "volume": null}, {"date": "1992-06-24", "close": 1.7406952, "volume": null}, {"date": "1992-06-25", "close": 1.7406952, "volume": 6871.0}, {"date": "1992-06-26", "close": 1.7406952, "volume": null}, {"date": "1992-06-29", "close": 1.77096816, "volume": 264.0}, {"date": "1992-06-30", "close": 1.8163776, "volume": 5550.0}, {"date": "1992-07-01", "close": 1.7785364, "volume": 28276.0}, {"date": "1992-07-02", "close": 1.7785364, "volume": 264.0}, {"date": "1992-07-03", "close": 1.7785364, "volume": 36468.0}, {"date": "1992-07-06", "close": 1.7785364, "volume": 21934.0}, {"date": "1992-07-07", "close": 1.797457, "volume": 264.0}, {"date": "1992-07-08", "close": 1.797457, "volume": null}, {"date": "1992-07-09", "close": 1.797457, "volume": 529.0}, {"date": "1992-07-10", "close": 1.797457, "volume": null}, {"date": "1992-07-13", "close": 1.797457, "volume": null}, {"date": "1992-07-14", "close": 1.8163776, "volume": 6607.0}, {"date": "1992-07-15", "close": 1.8163776, "volume": null}, {"date": "1992-07-16", "close": 1.81259348, "volume": 2643.0}, {"date": "1992-07-17", "close": 1.81259348, "volume": 2643.0}, {"date": "1992-07-20", "close": 1.81259348, "volume": null}, {"date": "1992-07-21", "close": 1.81259348, "volume": null}, {"date": "1992-07-22", "close": 1.81259348, "volume": null}, {"date": "1992-07-23", "close": 1.81259348, "volume": null}, {"date": "1992-07-24", "close": 1.81259348, "volume": 529.0}, {"date": "1992-07-27", "close": 1.81259348, "volume": null}, {"date": "1992-07-28", "close": 1.81259348, "volume": 9249.0}, {"date": "1992-07-29", "close": 1.81259348, "volume": 18498.0}, {"date": "1992-07-30", "close": 1.81259348, "volume": 1057.0}, {"date": "1992-07-31", "close": 1.81259348, "volume": null}, {"date": "1992-08-03", "close": 1.81259348, "volume": null}, {"date": "1992-08-04", "close": 1.81259348, "volume": 264.0}, {"date": "1992-08-05", "close": 1.81259348, "volume": null}, {"date": "1992-08-06", "close": 1.8163776, "volume": 5285.0}, {"date": "1992-08-07", "close": 1.8163776, "volume": null}, {"date": "1992-08-10", "close": 1.8163776, "volume": null}, {"date": "1992-08-11", "close": 1.8163776, "volume": 1586.0}, {"date": "1992-08-12", "close": 1.8163776, "volume": null}, {"date": "1992-08-13", "close": 1.8163776, "volume": null}, {"date": "1992-08-14", "close": 1.81259348, "volume": 7928.0}, {"date": "1992-08-17", "close": 1.797457, "volume": 52852.0}, {"date": "1992-08-18", "close": 1.797457, "volume": null}, {"date": "1992-08-19", "close": 1.797457, "volume": null}, {"date": "1992-08-20", "close": 1.797457, "volume": null}, {"date": "1992-08-21", "close": 1.797457, "volume": null}, {"date": "1992-08-24", "close": 1.797457, "volume": 2643.0}, {"date": "1992-08-25", "close": 1.797457, "volume": null}, {"date": "1992-08-26", "close": 1.797457, "volume": null}, {"date": "1992-08-27", "close": 1.797457, "volume": null}, {"date": "1992-08-28", "close": 1.797457, "volume": 5814.0}, {"date": "1992-08-31", "close": 1.797457, "volume": 8192.0}, {"date": "1992-09-01", "close": 1.797457, "volume": 3171.0}, {"date": "1992-09-02", "close": 1.797457, "volume": null}, {"date": "1992-09-03", "close": 1.797457, "volume": 10570.0}, {"date": "1992-09-04", "close": 1.797457, "volume": 1057.0}, {"date": "1992-09-07", "close": 1.797457, "volume": null}, {"date": "1992-09-08", "close": 1.797457, "volume": null}, {"date": "1992-09-09", "close": 1.7785364, "volume": 3964.0}, {"date": "1992-09-10", "close": 1.7785364, "volume": null}, {"date": "1992-09-11", "close": 1.7785364, "volume": null}, {"date": "1992-09-14", "close": 1.7785364, "volume": null}, {"date": "1992-09-15", "close": 1.797457, "volume": 21670.0}, {"date": "1992-09-16", "close": 1.797457, "volume": null}, {"date": "1992-09-17", "close": 1.797457, "volume": null}, {"date": "1992-09-18", "close": 1.797457, "volume": null}, {"date": "1992-09-21", "close": 1.797457, "volume": null}, {"date": "1992-09-22", "close": 1.797457, "volume": null}, {"date": "1992-09-23", "close": 1.797457, "volume": null}, {"date": "1992-09-24", "close": 1.797457, "volume": null}, {"date": "1992-09-25", "close": 1.797457, "volume": null}, {"date": "1992-09-28", "close": 1.797457, "volume": null}, {"date": "1992-09-29", "close": 1.797457, "volume": null}, {"date": "1992-09-30", "close": 1.797457, "volume": null}, {"date": "1992-10-01", "close": 1.797457, "volume": null}, {"date": "1992-10-02", "close": 1.797457, "volume": null}, {"date": "1992-10-05", "close": 1.797457, "volume": null}, {"date": "1992-10-06", "close": 1.797457, "volume": null}, {"date": "1992-10-07", "close": 1.797457, "volume": null}, {"date": "1992-10-08", "close": 1.797457, "volume": null}, {"date": "1992-10-09", "close": 1.7785364, "volume": 3435.0}, {"date": "1992-10-12", "close": 1.7785364, "volume": null}, {"date": "1992-10-13", "close": 1.7785364, "volume": null}, {"date": "1992-10-14", "close": 1.7785364, "volume": null}, {"date": "1992-10-15", "close": 1.7785364, "volume": null}, {"date": "1992-10-16", "close": 1.7785364, "volume": null}, {"date": "1992-10-19", "close": 1.80124112, "volume": 17970.0}, {"date": "1992-10-20", "close": 1.80124112, "volume": 3964.0}, {"date": "1992-10-21", "close": 1.797457, "volume": 13477.0}, {"date": "1992-10-22", "close": 1.8163776, "volume": 14534.0}, {"date": "1992-10-23", "close": 1.8352982, "volume": 26426.0}, {"date": "1992-10-26", "close": 1.8352982, "volume": 55495.0}, {"date": "1992-10-27", "close": 1.797457, "volume": 5550.0}, {"date": "1992-10-28", "close": 1.797457, "volume": null}, {"date": "1992-10-29", "close": 1.797457, "volume": null}, {"date": "1992-10-30", "close": 1.797457, "volume": null}, {"date": "1992-11-02", "close": 1.797457, "volume": null}, {"date": "1992-11-03", "close": 1.797457, "volume": null}, {"date": "1992-11-04", "close": 1.797457, "volume": null}, {"date": "1992-11-05", "close": 1.797457, "volume": null}, {"date": "1992-11-06", "close": 1.797457, "volume": null}, {"date": "1992-11-09", "close": 1.80124112, "volume": 5285.0}, {"date": "1992-11-10", "close": 1.80124112, "volume": null}, {"date": "1992-11-11", "close": 1.80124112, "volume": null}, {"date": "1992-11-12", "close": 1.80124112, "volume": null}, {"date": "1992-11-13", "close": 1.80124112, "volume": null}, {"date": "1992-11-16", "close": 1.80124112, "volume": 3171.0}, {"date": "1992-11-17", "close": 1.80124112, "volume": 7928.0}, {"date": "1992-11-18", "close": 1.80124112, "volume": null}, {"date": "1992-11-19", "close": 1.80124112, "volume": null}, {"date": "1992-11-20", "close": 1.80124112, "volume": null}, {"date": "1992-11-23", "close": 1.8163776, "volume": 3964.0}, {"date": "1992-11-24", "close": 1.8163776, "volume": 1321.0}, {"date": "1992-11-25", "close": 1.8352982, "volume": 793.0}, {"date": "1992-11-26", "close": 1.8163776, "volume": 11892.0}, {"date": "1992-11-27", "close": 1.8163776, "volume": null}, {"date": "1992-11-30", "close": 1.8163776, "volume": null}, {"date": "1992-12-01", "close": 1.8163776, "volume": null}, {"date": "1992-12-02", "close": 1.797457, "volume": 44925.0}, {"date": "1992-12-03", "close": 1.797457, "volume": null}, {"date": "1992-12-04", "close": 1.797457, "volume": null}, {"date": "1992-12-07", "close": 1.797457, "volume": null}, {"date": "1992-12-08", "close": 1.7785364, "volume": 529.0}, {"date": "1992-12-09", "close": 1.7785364, "volume": 15856.0}, {"date": "1992-12-10", "close": 1.797457, "volume": 5550.0}, {"date": "1992-12-11", "close": 1.797457, "volume": null}, {"date": "1992-12-14", "close": 1.797457, "volume": null}, {"date": "1992-12-15", "close": 1.8163776, "volume": 10306.0}, {"date": "1992-12-16", "close": 1.8163776, "volume": null}, {"date": "1992-12-17", "close": 1.8163776, "volume": null}, {"date": "1992-12-18", "close": 1.8163776, "volume": null}, {"date": "1992-12-21", "close": 1.8352982, "volume": 78222.0}, {"date": "1992-12-22", "close": 1.8352982, "volume": null}, {"date": "1992-12-23", "close": 1.8542188, "volume": 26426.0}, {"date": "1992-12-24", "close": 1.8542188, "volume": 80336.0}, {"date": "1992-12-25", "close": 1.8542188, "volume": null}, {"date": "1992-12-28", "close": 1.8542188, "volume": null}, {"date": "1992-12-29", "close": 1.8542188, "volume": 13477.0}, {"date": "1992-12-30", "close": 1.8542188, "volume": null}, {"date": "1992-12-31", "close": 1.8542188, "volume": null}, {"date": "1993-01-01", "close": 1.8542188, "volume": null}, {"date": "1993-01-04", "close": 1.89206, "volume": 5021.0}, {"date": "1993-01-05", "close": 1.89206, "volume": 15856.0}, {"date": "1993-01-06", "close": 1.89206, "volume": 5285.0}, {"date": "1993-01-07", "close": 1.89206, "volume": null}, {"date": "1993-01-08", "close": 1.89206, "volume": null}, {"date": "1993-01-11", "close": 1.89206, "volume": null}, {"date": "1993-01-12", "close": 1.8731394, "volume": 53117.0}, {"date": "1993-01-13", "close": 1.8731394, "volume": null}, {"date": "1993-01-14", "close": 1.8731394, "volume": null}, {"date": "1993-01-15", "close": 1.88449176, "volume": 5285.0}, {"date": "1993-01-18", "close": 1.88449176, "volume": null}, {"date": "1993-01-19", "close": 1.88449176, "volume": 6607.0}, {"date": "1993-01-20", "close": 1.88449176, "volume": null}, {"date": "1993-01-21", "close": 1.88449176, "volume": null}, {"date": "1993-01-22", "close": 1.88449176, "volume": null}, {"date": "1993-01-25", "close": 1.88449176, "volume": null}, {"date": "1993-01-26", "close": 1.88449176, "volume": null}, {"date": "1993-01-27", "close": 1.7785364, "volume": 152479.0}, {"date": "1993-01-28", "close": 1.7785364, "volume": null}, {"date": "1993-01-29", "close": 1.7785364, "volume": null}, {"date": "1993-02-01", "close": 1.7785364, "volume": null}, {"date": "1993-02-02", "close": 1.7785364, "volume": null}, {"date": "1993-02-03", "close": 1.7785364, "volume": null}, {"date": "1993-02-04", "close": 1.7785364, "volume": 5285.0}, {"date": "1993-02-05", "close": 1.7785364, "volume": 10570.0}, {"date": "1993-02-08", "close": 1.7596158, "volume": 1321.0}, {"date": "1993-02-09", "close": 1.7596158, "volume": 264.0}, {"date": "1993-02-10", "close": 1.7785364, "volume": 3171.0}, {"date": "1993-02-11", "close": 1.8163776, "volume": 2643.0}, {"date": "1993-02-12", "close": 1.8542188, "volume": 2643.0}, {"date": "1993-02-15", "close": 1.8542188, "volume": null}, {"date": "1993-02-16", "close": 1.8542188, "volume": null}, {"date": "1993-02-17", "close": 1.8542188, "volume": 2643.0}, {"date": "1993-02-18", "close": 1.8542188, "volume": null}, {"date": "1993-02-19", "close": 1.8352982, "volume": 54702.0}, {"date": "1993-02-22", "close": 1.8352982, "volume": 29597.0}, {"date": "1993-02-23", "close": 1.8352982, "volume": null}, {"date": "1993-02-24", "close": 1.8542188, "volume": 5285.0}, {"date": "1993-02-25", "close": 1.8542188, "volume": null}, {"date": "1993-02-26", "close": 1.86557116, "volume": 37261.0}, {"date": "1993-03-01", "close": 1.86935528, "volume": 5285.0}, {"date": "1993-03-02", "close": 1.86935528, "volume": null}, {"date": "1993-03-03", "close": 1.86935528, "volume": null}, {"date": "1993-03-04", "close": 1.86935528, "volume": null}, {"date": "1993-03-05", "close": 1.86935528, "volume": null}, {"date": "1993-03-08", "close": 1.86935528, "volume": null}, {"date": "1993-03-09", "close": 1.8731394, "volume": 10570.0}, {"date": "1993-03-10", "close": 1.7785364, "volume": 79279.0}, {"date": "1993-03-11", "close": 1.7785364, "volume": null}, {"date": "1993-03-12", "close": 1.7785364, "volume": null}, {"date": "1993-03-15", "close": 1.7785364, "volume": null}, {"date": "1993-03-16", "close": 1.7785364, "volume": null}, {"date": "1993-03-17", "close": 1.8352982, "volume": 6342.0}, {"date": "1993-03-18", "close": 1.8352982, "volume": null}, {"date": "1993-03-19", "close": 1.8542188, "volume": 5285.0}, {"date": "1993-03-22", "close": 1.8542188, "volume": null}, {"date": "1993-03-23", "close": 1.8542188, "volume": null}, {"date": "1993-03-24", "close": 1.8542188, "volume": null}, {"date": "1993-03-25", "close": 1.8542188, "volume": null}, {"date": "1993-03-26", "close": 1.8542188, "volume": 2643.0}, {"date": "1993-03-29", "close": 1.8542188, "volume": null}, {"date": "1993-03-30", "close": 1.8542188, "volume": null}, {"date": "1993-03-31", "close": 1.8542188, "volume": 2643.0}, {"date": "1993-04-01", "close": 1.83151408, "volume": 1586.0}, {"date": "1993-04-02", "close": 1.797457, "volume": 5550.0}, {"date": "1993-04-05", "close": 1.797457, "volume": null}, {"date": "1993-04-06", "close": 1.797457, "volume": 1321.0}, {"date": "1993-04-07", "close": 1.797457, "volume": 9249.0}, {"date": "1993-04-08", "close": 1.797457, "volume": null}, {"date": "1993-04-09", "close": 1.797457, "volume": null}, {"date": "1993-04-12", "close": 1.797457, "volume": null}, {"date": "1993-04-13", "close": 1.797457, "volume": null}, {"date": "1993-04-14", "close": 1.797457, "volume": null}, {"date": "1993-04-15", "close": 1.797457, "volume": null}, {"date": "1993-04-16", "close": 1.797457, "volume": null}, {"date": "1993-04-19", "close": 1.7785364, "volume": 2643.0}, {"date": "1993-04-20", "close": 1.7596158, "volume": 1321.0}, {"date": "1993-04-21", "close": 1.7596158, "volume": 264.0}, {"date": "1993-04-22", "close": 1.77475228, "volume": 5285.0}, {"date": "1993-04-23", "close": 1.77475228, "volume": null}, {"date": "1993-04-26", "close": 1.77475228, "volume": null}, {"date": "1993-04-27", "close": 1.77475228, "volume": null}, {"date": "1993-04-28", "close": 1.7785364, "volume": 1321.0}, {"date": "1993-04-29", "close": 1.7785364, "volume": 7135.0}, {"date": "1993-04-30", "close": 1.7596158, "volume": 21934.0}, {"date": "1993-05-03", "close": 1.7406952, "volume": 24576.0}, {"date": "1993-05-04", "close": 1.7596158, "volume": 264.0}, {"date": "1993-05-05", "close": 1.7596158, "volume": null}, {"date": "1993-05-06", "close": 1.7596158, "volume": null}, {"date": "1993-05-07", "close": 1.7596158, "volume": null}, {"date": "1993-05-10", "close": 1.78610464, "volume": 10570.0}, {"date": "1993-05-11", "close": 1.78610464, "volume": null}, {"date": "1993-05-12", "close": 1.8163776, "volume": 21141.0}, {"date": "1993-05-13", "close": 1.8352982, "volume": 2643.0}, {"date": "1993-05-14", "close": 1.8163776, "volume": 21670.0}, {"date": "1993-05-17", "close": 1.797457, "volume": 1057.0}, {"date": "1993-05-18", "close": 1.797457, "volume": null}, {"date": "1993-05-19", "close": 1.797457, "volume": 8456.0}, {"date": "1993-05-20", "close": 1.797457, "volume": 264.0}, {"date": "1993-05-21", "close": 1.797457, "volume": null}, {"date": "1993-05-24", "close": 1.7785364, "volume": 38318.0}, {"date": "1993-05-25", "close": 1.7785364, "volume": null}, {"date": "1993-05-26", "close": 1.7785364, "volume": 1850.0}, {"date": "1993-05-27", "close": 1.7785364, "volume": null}, {"date": "1993-05-28", "close": 1.7785364, "volume": 34354.0}, {"date": "1993-05-31", "close": 1.7785364, "volume": null}, {"date": "1993-06-01", "close": 1.7785364, "volume": 3964.0}, {"date": "1993-06-02", "close": 1.7785364, "volume": null}, {"date": "1993-06-03", "close": 1.7596158, "volume": 2643.0}, {"date": "1993-06-04", "close": 1.7596158, "volume": null}, {"date": "1993-06-07", "close": 1.7596158, "volume": null}, {"date": "1993-06-08", "close": 1.7596158, "volume": null}, {"date": "1993-06-09", "close": 1.7596158, "volume": null}, {"date": "1993-06-10", "close": 1.7406952, "volume": 51003.0}, {"date": "1993-06-11", "close": 1.7406952, "volume": null}, {"date": "1993-06-14", "close": 1.7406952, "volume": null}, {"date": "1993-06-15", "close": 1.7217746, "volume": 1321.0}, {"date": "1993-06-16", "close": 1.7217746, "volume": 11892.0}, {"date": "1993-06-17", "close": 1.7217746, "volume": 13213.0}, {"date": "1993-06-18", "close": 1.7217746, "volume": null}, {"date": "1993-06-21", "close": 1.71420636, "volume": 4228.0}, {"date": "1993-06-22", "close": 1.7217746, "volume": 2643.0}, {"date": "1993-06-23", "close": 1.702854, "volume": 30654.0}, {"date": "1993-06-24", "close": 1.702854, "volume": null}, {"date": "1993-06-25", "close": 1.702854, "volume": null}, {"date": "1993-06-28", "close": 1.702854, "volume": null}, {"date": "1993-06-29", "close": 1.71420636, "volume": 16913.0}, {"date": "1993-06-30", "close": 1.71420636, "volume": 52852.0}, {"date": "1993-07-01", "close": 1.71420636, "volume": null}, {"date": "1993-07-02", "close": 1.702854, "volume": 2643.0}, {"date": "1993-07-05", "close": 1.7217746, "volume": 2643.0}, {"date": "1993-07-06", "close": 1.7217746, "volume": null}, {"date": "1993-07-07", "close": 1.702854, "volume": 29069.0}, {"date": "1993-07-08", "close": 1.702854, "volume": 529.0}, {"date": "1993-07-09", "close": 1.7217746, "volume": 26426.0}, {"date": "1993-07-12", "close": 1.702854, "volume": 10570.0}, {"date": "1993-07-13", "close": 1.702854, "volume": 264.0}, {"date": "1993-07-14", "close": 1.702854, "volume": null}, {"date": "1993-07-15", "close": 1.702854, "volume": null}, {"date": "1993-07-16", "close": 1.71042224, "volume": 2643.0}, {"date": "1993-07-19", "close": 1.71042224, "volume": null}, {"date": "1993-07-20", "close": 1.71042224, "volume": null}, {"date": "1993-07-21", "close": 1.71042224, "volume": null}, {"date": "1993-07-22", "close": 1.71042224, "volume": null}, {"date": "1993-07-23", "close": 1.71042224, "volume": null}, {"date": "1993-07-26", "close": 1.7217746, "volume": 2643.0}, {"date": "1993-07-27", "close": 1.7217746, "volume": null}, {"date": "1993-07-28", "close": 1.7217746, "volume": null}, {"date": "1993-07-29", "close": 1.73312696, "volume": 2643.0}, {"date": "1993-07-30", "close": 1.73312696, "volume": null}, {"date": "1993-08-02", "close": 1.702854, "volume": 8192.0}, {"date": "1993-08-03", "close": 1.702854, "volume": 11892.0}, {"date": "1993-08-04", "close": 1.702854, "volume": 1586.0}, {"date": "1993-08-05", "close": 1.7217746, "volume": 67123.0}, {"date": "1993-08-06", "close": 1.7217746, "volume": null}, {"date": "1993-08-09", "close": 1.702854, "volume": 28276.0}, {"date": "1993-08-10", "close": 1.702854, "volume": null}, {"date": "1993-08-11", "close": 1.702854, "volume": 28012.0}, {"date": "1993-08-12", "close": 1.702854, "volume": 7928.0}, {"date": "1993-08-13", "close": 1.6650128, "volume": 31976.0}, {"date": "1993-08-16", "close": 1.6650128, "volume": 3964.0}, {"date": "1993-08-17", "close": 1.6650128, "volume": 2643.0}, {"date": "1993-08-18", "close": 1.6650128, "volume": 264.0}, {"date": "1993-08-19", "close": 1.6650128, "volume": null}, {"date": "1993-08-20", "close": 1.7217746, "volume": 31711.0}, {"date": "1993-08-23", "close": 1.702854, "volume": 13213.0}, {"date": "1993-08-24", "close": 1.7217746, "volume": 27748.0}, {"date": "1993-08-25", "close": 1.7217746, "volume": null}, {"date": "1993-08-26", "close": 1.7217746, "volume": 5285.0}, {"date": "1993-08-27", "close": 1.702854, "volume": 11099.0}, {"date": "1993-08-30", "close": 1.702854, "volume": null}, {"date": "1993-08-31", "close": 1.702854, "volume": 2643.0}, {"date": "1993-09-01", "close": 1.7217746, "volume": 2114.0}, {"date": "1993-09-02", "close": 1.7217746, "volume": 6342.0}, {"date": "1993-09-03", "close": 1.702854, "volume": 2907.0}, {"date": "1993-09-06", "close": 1.702854, "volume": 2378.0}, {"date": "1993-09-07", "close": 1.70663812, "volume": 85092.0}, {"date": "1993-09-08", "close": 1.70663812, "volume": null}, {"date": "1993-09-09", "close": 1.7217746, "volume": 6342.0}, {"date": "1993-09-10", "close": 1.7217746, "volume": null}, {"date": "1993-09-13", "close": 1.702854, "volume": 2643.0}, {"date": "1993-09-14", "close": 1.702854, "volume": 3171.0}, {"date": "1993-09-15", "close": 1.702854, "volume": null}, {"date": "1993-09-16", "close": 1.702854, "volume": null}, {"date": "1993-09-17", "close": 1.702854, "volume": null}, {"date": "1993-09-20", "close": 1.702854, "volume": null}, {"date": "1993-09-21", "close": 1.702854, "volume": null}, {"date": "1993-09-22", "close": 1.63852396, "volume": 1850.0}, {"date": "1993-09-23", "close": 1.63852396, "volume": null}, {"date": "1993-09-24", "close": 1.63852396, "volume": null}, {"date": "1993-09-27", "close": 1.63852396, "volume": null}, {"date": "1993-09-28", "close": 1.608251, "volume": 7399.0}, {"date": "1993-09-29", "close": 1.608251, "volume": null}, {"date": "1993-09-30", "close": 1.608251, "volume": null}, {"date": "1993-10-01", "close": 1.608251, "volume": 5550.0}, {"date": "1993-10-04", "close": 1.608251, "volume": null}, {"date": "1993-10-05", "close": 1.608251, "volume": null}, {"date": "1993-10-06", "close": 1.6271716, "volume": 1321.0}, {"date": "1993-10-07", "close": 1.6271716, "volume": 5021.0}, {"date": "1993-10-08", "close": 1.6271716, "volume": 3171.0}, {"date": "1993-10-11", "close": 1.6271716, "volume": 10042.0}, {"date": "1993-10-12", "close": 1.6271716, "volume": null}, {"date": "1993-10-13", "close": 1.6271716, "volume": null}, {"date": "1993-10-14", "close": 1.64230808, "volume": 1321.0}, {"date": "1993-10-15", "close": 1.64230808, "volume": null}, {"date": "1993-10-18", "close": 1.69528576, "volume": 10570.0}, {"date": "1993-10-19", "close": 1.64987632, "volume": 46774.0}, {"date": "1993-10-20", "close": 1.64987632, "volume": null}, {"date": "1993-10-21", "close": 1.6271716, "volume": 31447.0}, {"date": "1993-10-22", "close": 1.6271716, "volume": 31711.0}, {"date": "1993-10-25", "close": 1.64987632, "volume": 2643.0}, {"date": "1993-10-26", "close": 1.64987632, "volume": 36997.0}, {"date": "1993-10-27", "close": 1.64987632, "volume": null}, {"date": "1993-10-28", "close": 1.64987632, "volume": null}, {"date": "1993-10-29", "close": 1.6460922, "volume": 3964.0}, {"date": "1993-11-01", "close": 1.6460922, "volume": 100684.0}, {"date": "1993-11-02", "close": 1.6650128, "volume": 11892.0}, {"date": "1993-11-03", "close": 1.702854, "volume": 15591.0}, {"date": "1993-11-04", "close": 1.702854, "volume": 10835.0}, {"date": "1993-11-05", "close": 1.64987632, "volume": 10306.0}, {"date": "1993-11-08", "close": 1.6650128, "volume": 27219.0}, {"date": "1993-11-09", "close": 1.64987632, "volume": 22991.0}, {"date": "1993-11-10", "close": 1.6460922, "volume": 11363.0}, {"date": "1993-11-11", "close": 1.6650128, "volume": 18234.0}, {"date": "1993-11-12", "close": 1.6839334, "volume": 75579.0}, {"date": "1993-11-15", "close": 1.64987632, "volume": 47831.0}, {"date": "1993-11-16", "close": 1.64987632, "volume": null}, {"date": "1993-11-17", "close": 1.6650128, "volume": 3171.0}, {"date": "1993-11-18", "close": 1.6650128, "volume": 26426.0}, {"date": "1993-11-19", "close": 1.64987632, "volume": 24312.0}, {"date": "1993-11-22", "close": 1.64987632, "volume": 28540.0}, {"date": "1993-11-23", "close": 1.64987632, "volume": null}, {"date": "1993-11-24", "close": 1.63473984, "volume": 29333.0}, {"date": "1993-11-25", "close": 1.63095572, "volume": 2378.0}, {"date": "1993-11-26", "close": 1.6271716, "volume": 7664.0}, {"date": "1993-11-29", "close": 1.6271716, "volume": 6607.0}, {"date": "1993-11-30", "close": 1.6271716, "volume": null}, {"date": "1993-12-01", "close": 1.6271716, "volume": null}, {"date": "1993-12-02", "close": 1.6271716, "volume": 2907.0}, {"date": "1993-12-03", "close": 1.6271716, "volume": null}, {"date": "1993-12-06", "close": 1.61203512, "volume": 8985.0}, {"date": "1993-12-07", "close": 1.61203512, "volume": null}, {"date": "1993-12-08", "close": 1.61203512, "volume": null}, {"date": "1993-12-09", "close": 1.6271716, "volume": 2907.0}, {"date": "1993-12-10", "close": 1.6650128, "volume": 55759.0}, {"date": "1993-12-13", "close": 1.6650128, "volume": null}, {"date": "1993-12-14", "close": 1.6460922, "volume": 2114.0}, {"date": "1993-12-15", "close": 1.6460922, "volume": null}, {"date": "1993-12-16", "close": 1.608251, "volume": 5021.0}, {"date": "1993-12-17", "close": 1.608251, "volume": 264.0}, {"date": "1993-12-20", "close": 1.608251, "volume": null}, {"date": "1993-12-21", "close": 1.608251, "volume": null}, {"date": "1993-12-22", "close": 1.6271716, "volume": 2907.0}, {"date": "1993-12-23", "close": 1.6271716, "volume": null}, {"date": "1993-12-24", "close": 1.6271716, "volume": 5285.0}, {"date": "1993-12-27", "close": 1.6271716, "volume": null}, {"date": "1993-12-28", "close": 1.6271716, "volume": null}, {"date": "1993-12-29", "close": 1.6271716, "volume": 2378.0}, {"date": "1993-12-30", "close": 1.6271716, "volume": null}, {"date": "1993-12-31", "close": 1.63473984, "volume": 6342.0}, {"date": "1994-01-03", "close": 1.63473984, "volume": null}, {"date": "1994-01-04", "close": 1.6271716, "volume": 3700.0}, {"date": "1994-01-05", "close": 1.6271716, "volume": 609124.0}, {"date": "1994-01-06", "close": 1.6271716, "volume": 2643.0}, {"date": "1994-01-07", "close": 1.6271716, "volume": null}, {"date": "1994-01-10", "close": 1.6271716, "volume": 19291.0}, {"date": "1994-01-11", "close": 1.6271716, "volume": null}, {"date": "1994-01-12", "close": 1.6271716, "volume": null}, {"date": "1994-01-13", "close": 1.6650128, "volume": 2643.0}, {"date": "1994-01-14", "close": 1.6650128, "volume": 6607.0}, {"date": "1994-01-17", "close": 1.6650128, "volume": null}, {"date": "1994-01-18", "close": 1.6650128, "volume": null}, {"date": "1994-01-19", "close": 1.6650128, "volume": null}, {"date": "1994-01-20", "close": 1.6839334, "volume": 16384.0}, {"date": "1994-01-21", "close": 1.6650128, "volume": 5814.0}, {"date": "1994-01-24", "close": 1.6650128, "volume": null}, {"date": "1994-01-25", "close": 1.6839334, "volume": 3171.0}, {"date": "1994-01-26", "close": 1.6839334, "volume": null}, {"date": "1994-01-27", "close": 1.6839334, "volume": null}, {"date": "1994-01-28", "close": 1.6839334, "volume": null}, {"date": "1994-01-31", "close": 1.6839334, "volume": 1321.0}, {"date": "1994-02-01", "close": 1.6839334, "volume": 5285.0}, {"date": "1994-02-02", "close": 1.702854, "volume": 13213.0}, {"date": "1994-02-03", "close": 1.702854, "volume": null}, {"date": "1994-02-04", "close": 1.702854, "volume": 5285.0}, {"date": "1994-02-07", "close": 1.702854, "volume": 529.0}, {"date": "1994-02-08", "close": 1.6839334, "volume": 793.0}, {"date": "1994-02-09", "close": 1.6839334, "volume": 264.0}, {"date": "1994-02-10", "close": 1.6839334, "volume": null}, {"date": "1994-02-11", "close": 1.6839334, "volume": null}, {"date": "1994-02-14", "close": 1.6839334, "volume": null}, {"date": "1994-02-15", "close": 1.69906988, "volume": 5285.0}, {"date": "1994-02-16", "close": 1.69906988, "volume": null}, {"date": "1994-02-17", "close": 1.69906988, "volume": 1850.0}, {"date": "1994-02-18", "close": 1.702854, "volume": 2643.0}, {"date": "1994-02-21", "close": 1.702854, "volume": null}, {"date": "1994-02-22", "close": 1.702854, "volume": null}, {"date": "1994-02-23", "close": 1.702854, "volume": null}, {"date": "1994-02-24", "close": 1.702854, "volume": null}, {"date": "1994-02-25", "close": 1.702854, "volume": null}, {"date": "1994-02-28", "close": 1.702854, "volume": null}, {"date": "1994-03-01", "close": 1.6650128, "volume": 20084.0}, {"date": "1994-03-02", "close": 1.6650128, "volume": null}, {"date": "1994-03-03", "close": 1.6460922, "volume": 3964.0}, {"date": "1994-03-04", "close": 1.6460922, "volume": 3964.0}, {"date": "1994-03-07", "close": 1.6650128, "volume": 7928.0}, {"date": "1994-03-08", "close": 1.6650128, "volume": null}, {"date": "1994-03-09", "close": 1.6460922, "volume": 31711.0}, {"date": "1994-03-10", "close": 1.6460922, "volume": null}, {"date": "1994-03-11", "close": 1.6460922, "volume": null}, {"date": "1994-03-14", "close": 1.6460922, "volume": null}, {"date": "1994-03-15", "close": 1.6271716, "volume": 2643.0}, {"date": "1994-03-16", "close": 1.6271716, "volume": 15856.0}, {"date": "1994-03-17", "close": 1.6271716, "volume": 2643.0}, {"date": "1994-03-18", "close": 1.5514892, "volume": 23519.0}, {"date": "1994-03-21", "close": 1.5514892, "volume": 357811.0}, {"date": "1994-03-22", "close": 1.5514892, "volume": null}, {"date": "1994-03-23", "close": 1.5514892, "volume": null}, {"date": "1994-03-24", "close": 1.5514892, "volume": null}, {"date": "1994-03-25", "close": 1.5514892, "volume": null}, {"date": "1994-03-28", "close": 1.5514892, "volume": 19027.0}, {"date": "1994-03-29", "close": 1.5325686, "volume": 8456.0}, {"date": "1994-03-30", "close": 1.5325686, "volume": 4757.0}, {"date": "1994-03-31", "close": 1.5325686, "volume": 2907.0}, {"date": "1994-04-01", "close": 1.5325686, "volume": null}, {"date": "1994-04-04", "close": 1.5325686, "volume": null}, {"date": "1994-04-05", "close": 1.5325686, "volume": null}, {"date": "1994-04-06", "close": 1.5514892, "volume": 793.0}, {"date": "1994-04-07", "close": 1.5514892, "volume": 264.0}, {"date": "1994-04-08", "close": 1.5514892, "volume": null}, {"date": "1994-04-11", "close": 1.5514892, "volume": null}, {"date": "1994-04-12", "close": 1.5893304, "volume": 7664.0}, {"date": "1994-04-13", "close": 1.5893304, "volume": null}, {"date": "1994-04-14", "close": 1.5893304, "volume": null}, {"date": "1994-04-15", "close": 1.5704098, "volume": 2907.0}, {"date": "1994-04-18", "close": 1.5704098, "volume": null}, {"date": "1994-04-19", "close": 1.5704098, "volume": null}, {"date": "1994-04-20", "close": 1.5704098, "volume": 6607.0}, {"date": "1994-04-21", "close": 1.5704098, "volume": 7664.0}, {"date": "1994-04-22", "close": 1.5704098, "volume": null}, {"date": "1994-04-25", "close": 1.5704098, "volume": null}, {"date": "1994-04-26", "close": 1.5704098, "volume": 21670.0}, {"date": "1994-04-27", "close": 1.5704098, "volume": 3435.0}, {"date": "1994-04-28", "close": 1.5704098, "volume": null}, {"date": "1994-04-29", "close": 1.5704098, "volume": null}, {"date": "1994-05-02", "close": 1.5893304, "volume": 19555.0}, {"date": "1994-05-03", "close": 1.5893304, "volume": null}, {"date": "1994-05-04", "close": 1.5893304, "volume": null}, {"date": "1994-05-05", "close": 1.5893304, "volume": null}, {"date": "1994-05-06", "close": 1.5893304, "volume": null}, {"date": "1994-05-09", "close": 1.5893304, "volume": null}, {"date": "1994-05-10", "close": 1.5893304, "volume": null}, {"date": "1994-05-11", "close": 1.5704098, "volume": 2643.0}, {"date": "1994-05-12", "close": 1.5704098, "volume": 5285.0}, {"date": "1994-05-13", "close": 1.5704098, "volume": 2907.0}, {"date": "1994-05-16", "close": 1.5704098, "volume": null}, {"date": "1994-05-17", "close": 1.5704098, "volume": null}, {"date": "1994-05-18", "close": 1.5704098, "volume": null}, {"date": "1994-05-19", "close": 1.5704098, "volume": null}, {"date": "1994-05-20", "close": 1.5893304, "volume": 1321.0}, {"date": "1994-05-23", "close": 1.5704098, "volume": 2378.0}, {"date": "1994-05-24", "close": 1.5514892, "volume": 3700.0}, {"date": "1994-05-25", "close": 1.5514892, "volume": 264.0}, {"date": "1994-05-26", "close": 1.5514892, "volume": null}, {"date": "1994-05-27", "close": 1.53635272, "volume": 2643.0}, {"date": "1994-05-30", "close": 1.53635272, "volume": 529.0}, {"date": "1994-05-31", "close": 1.53635272, "volume": 529.0}, {"date": "1994-06-01", "close": 1.53635272, "volume": 56288.0}, {"date": "1994-06-02", "close": 1.53635272, "volume": 100420.0}, {"date": "1994-06-03", "close": 1.53635272, "volume": null}, {"date": "1994-06-06", "close": 1.54392096, "volume": 5285.0}, {"date": "1994-06-07", "close": 1.54392096, "volume": null}, {"date": "1994-06-08", "close": 1.54392096, "volume": 4492.0}, {"date": "1994-06-09", "close": 1.5514892, "volume": 5285.0}, {"date": "1994-06-10", "close": 1.5514892, "volume": 793.0}, {"date": "1994-06-13", "close": 1.5514892, "volume": null}, {"date": "1994-06-14", "close": 1.5514892, "volume": null}, {"date": "1994-06-15", "close": 1.5514892, "volume": null}, {"date": "1994-06-16", "close": 1.5514892, "volume": null}, {"date": "1994-06-17", "close": 1.4001244, "volume": 180755.0}, {"date": "1994-06-20", "close": 1.4379656, "volume": 15856.0}, {"date": "1994-06-21", "close": 1.4379656, "volume": null}, {"date": "1994-06-22", "close": 1.4758068, "volume": 2378.0}, {"date": "1994-06-23", "close": 1.4379656, "volume": 13213.0}, {"date": "1994-06-24", "close": 1.4379656, "volume": 12949.0}, {"date": "1994-06-27", "close": 1.4379656, "volume": null}, {"date": "1994-06-28", "close": 1.4379656, "volume": 27748.0}, {"date": "1994-06-29", "close": 1.419045, "volume": 3435.0}, {"date": "1994-06-30", "close": 1.4001244, "volume": 51795.0}, {"date": "1994-07-01", "close": 1.4758068, "volume": 7399.0}, {"date": "1994-07-04", "close": 1.4758068, "volume": 7664.0}, {"date": "1994-07-05", "close": 1.4758068, "volume": 1057.0}, {"date": "1994-07-06", "close": 1.4758068, "volume": 20084.0}, {"date": "1994-07-07", "close": 1.4758068, "volume": null}, {"date": "1994-07-08", "close": 1.4758068, "volume": null}, {"date": "1994-07-11", "close": 1.4379656, "volume": 5285.0}, {"date": "1994-07-12", "close": 1.4379656, "volume": null}, {"date": "1994-07-13", "close": 1.4379656, "volume": null}, {"date": "1994-07-14", "close": 1.4379656, "volume": 6607.0}, {"date": "1994-07-15", "close": 1.4379656, "volume": null}, {"date": "1994-07-18", "close": 1.4001244, "volume": 135831.0}, {"date": "1994-07-19", "close": 1.4001244, "volume": 2643.0}, {"date": "1994-07-20", "close": 1.4001244, "volume": 13213.0}, {"date": "1994-07-21", "close": 1.4001244, "volume": null}, {"date": "1994-07-22", "close": 1.4001244, "volume": 2643.0}, {"date": "1994-07-25", "close": 1.4001244, "volume": null}, {"date": "1994-07-26", "close": 1.4001244, "volume": null}, {"date": "1994-07-27", "close": 1.4001244, "volume": null}, {"date": "1994-07-28", "close": 1.4001244, "volume": null}, {"date": "1994-07-29", "close": 1.4001244, "volume": 2378.0}, {"date": "1994-08-01", "close": 1.4001244, "volume": 14534.0}, {"date": "1994-08-02", "close": 1.4379656, "volume": 26955.0}, {"date": "1994-08-03", "close": 1.4379656, "volume": null}, {"date": "1994-08-04", "close": 1.4758068, "volume": 2643.0}, {"date": "1994-08-05", "close": 1.513648, "volume": 26162.0}, {"date": "1994-08-08", "close": 1.50607976, "volume": 2643.0}, {"date": "1994-08-09", "close": 1.50607976, "volume": null}, {"date": "1994-08-10", "close": 1.50607976, "volume": null}, {"date": "1994-08-11", "close": 1.419045, "volume": 5285.0}, {"date": "1994-08-12", "close": 1.419045, "volume": null}, {"date": "1994-08-15", "close": 1.419045, "volume": null}, {"date": "1994-08-16", "close": 1.419045, "volume": 529.0}, {"date": "1994-08-17", "close": 1.419045, "volume": null}, {"date": "1994-08-18", "close": 1.419045, "volume": null}, {"date": "1994-08-19", "close": 1.419045, "volume": null}, {"date": "1994-08-22", "close": 1.419045, "volume": null}, {"date": "1994-08-23", "close": 1.4001244, "volume": 1057.0}, {"date": "1994-08-24", "close": 1.4001244, "volume": null}, {"date": "1994-08-25", "close": 1.4001244, "volume": null}, {"date": "1994-08-26", "close": 1.4001244, "volume": 26426.0}, {"date": "1994-08-29", "close": 1.4001244, "volume": null}, {"date": "1994-08-30", "close": 1.4379656, "volume": 2643.0}, {"date": "1994-08-31", "close": 1.4379656, "volume": null}, {"date": "1994-09-01", "close": 1.4379656, "volume": null}, {"date": "1994-09-02", "close": 1.4001244, "volume": 34354.0}, {"date": "1994-09-05", "close": 1.4001244, "volume": 1850.0}, {"date": "1994-09-06", "close": 1.4001244, "volume": null}, {"date": "1994-09-07", "close": 1.4001244, "volume": 5285.0}, {"date": "1994-09-08", "close": 1.4001244, "volume": 5285.0}, {"date": "1994-09-09", "close": 1.4001244, "volume": null}, {"date": "1994-09-12", "close": 1.4001244, "volume": null}, {"date": "1994-09-13", "close": 1.4001244, "volume": null}, {"date": "1994-09-14", "close": 1.4001244, "volume": null}, {"date": "1994-09-15", "close": 1.4001244, "volume": null}, {"date": "1994-09-16", "close": 1.40769264, "volume": 1057.0}, {"date": "1994-09-19", "close": 1.40769264, "volume": null}, {"date": "1994-09-20", "close": 1.40769264, "volume": null}, {"date": "1994-09-21", "close": 1.4001244, "volume": 14006.0}, {"date": "1994-09-22", "close": 1.4001244, "volume": null}, {"date": "1994-09-23", "close": 1.3812038, "volume": 489678.0}, {"date": "1994-09-26", "close": 1.3812038, "volume": null}, {"date": "1994-09-27", "close": 1.3812038, "volume": null}, {"date": "1994-09-28", "close": 1.3812038, "volume": null}, {"date": "1994-09-29", "close": 1.30930552, "volume": 9778.0}, {"date": "1994-09-30", "close": 1.324442, "volume": 18763.0}, {"date": "1994-10-03", "close": 1.324442, "volume": null}, {"date": "1994-10-04", "close": 1.324442, "volume": null}, {"date": "1994-10-05", "close": 1.324442, "volume": 16384.0}, {"date": "1994-10-06", "close": 1.324442, "volume": null}, {"date": "1994-10-07", "close": 1.324442, "volume": 4492.0}, {"date": "1994-10-10", "close": 1.324442, "volume": null}, {"date": "1994-10-11", "close": 1.3055214, "volume": 11363.0}, {"date": "1994-10-12", "close": 1.3055214, "volume": 32769.0}, {"date": "1994-10-13", "close": 1.3055214, "volume": 3964.0}, {"date": "1994-10-14", "close": 1.3055214, "volume": null}, {"date": "1994-10-17", "close": 1.3055214, "volume": null}, {"date": "1994-10-18", "close": 1.2866008, "volume": 1057.0}, {"date": "1994-10-19", "close": 1.2866008, "volume": 6342.0}, {"date": "1994-10-20", "close": 1.2487596, "volume": 7928.0}, {"date": "1994-10-21", "close": 1.2866008, "volume": 3171.0}, {"date": "1994-10-24", "close": 1.2866008, "volume": null}, {"date": "1994-10-25", "close": 1.3055214, "volume": 5285.0}, {"date": "1994-10-26", "close": 1.3055214, "volume": null}, {"date": "1994-10-27", "close": 1.3055214, "volume": 2114.0}, {"date": "1994-10-28", "close": 1.3055214, "volume": 2643.0}, {"date": "1994-10-31", "close": 1.30173728, "volume": 3964.0}, {"date": "1994-11-01", "close": 1.30173728, "volume": 2643.0}, {"date": "1994-11-02", "close": 1.30173728, "volume": null}, {"date": "1994-11-03", "close": 1.30173728, "volume": null}, {"date": "1994-11-04", "close": 1.30173728, "volume": null}, {"date": "1994-11-07", "close": 1.30173728, "volume": null}, {"date": "1994-11-08", "close": 1.30173728, "volume": null}, {"date": "1994-11-09", "close": 1.30173728, "volume": null}, {"date": "1994-11-10", "close": 1.30173728, "volume": null}, {"date": "1994-11-11", "close": 1.30173728, "volume": null}, {"date": "1994-11-14", "close": 1.2487596, "volume": 8985.0}, {"date": "1994-11-15", "close": 1.2487596, "volume": null}, {"date": "1994-11-16", "close": 1.2109184, "volume": 4228.0}, {"date": "1994-11-17", "close": 1.229839, "volume": 1586.0}, {"date": "1994-11-18", "close": 1.229839, "volume": null}, {"date": "1994-11-21", "close": 1.23362312, "volume": 1057.0}, {"date": "1994-11-22", "close": 1.23362312, "volume": null}, {"date": "1994-11-23", "close": 1.24119136, "volume": 3171.0}, {"date": "1994-11-24", "close": 1.24119136, "volume": null}, {"date": "1994-11-25", "close": 1.24119136, "volume": null}, {"date": "1994-11-28", "close": 1.24119136, "volume": 28805.0}, {"date": "1994-11-29", "close": 1.22605488, "volume": 3435.0}, {"date": "1994-11-30", "close": 1.2109184, "volume": 2378.0}, {"date": "1994-12-01", "close": 1.2109184, "volume": null}, {"date": "1994-12-02", "close": 1.2109184, "volume": 529.0}, {"date": "1994-12-05", "close": 1.2109184, "volume": null}, {"date": "1994-12-06", "close": 1.2109184, "volume": null}, {"date": "1994-12-07", "close": 1.2487596, "volume": 2643.0}, {"date": "1994-12-08", "close": 1.2487596, "volume": null}, {"date": "1994-12-09", "close": 1.2487596, "volume": 9778.0}, {"date": "1994-12-12", "close": 1.2487596, "volume": null}, {"date": "1994-12-13", "close": 1.2487596, "volume": null}, {"date": "1994-12-14", "close": 1.2109184, "volume": 10042.0}, {"date": "1994-12-15", "close": 1.2109184, "volume": 2114.0}, {"date": "1994-12-16", "close": 1.2109184, "volume": 3171.0}, {"date": "1994-12-19", "close": 1.2109184, "volume": null}, {"date": "1994-12-20", "close": 1.2109184, "volume": 3171.0}, {"date": "1994-12-21", "close": 1.2109184, "volume": null}, {"date": "1994-12-22", "close": 1.2109184, "volume": null}, {"date": "1994-12-23", "close": 1.2109184, "volume": null}, {"date": "1994-12-26", "close": 1.2109184, "volume": null}, {"date": "1994-12-27", "close": 1.2109184, "volume": null}, {"date": "1994-12-28", "close": 1.1919978, "volume": 793.0}, {"date": "1994-12-29", "close": 1.1919978, "volume": 1321.0}, {"date": "1994-12-30", "close": 1.1919978, "volume": null}, {"date": "1995-01-02", "close": 1.1919978, "volume": null}, {"date": "1995-01-03", "close": 1.2109184, "volume": 15327.0}, {"date": "1995-01-04", "close": 1.2109184, "volume": 57609.0}, {"date": "1995-01-05", "close": 1.2109184, "volume": 5285.0}, {"date": "1995-01-06", "close": 1.2109184, "volume": null}, {"date": "1995-01-09", "close": 1.229839, "volume": 6607.0}, {"date": "1995-01-10", "close": 1.2109184, "volume": 80336.0}, {"date": "1995-01-11", "close": 1.2109184, "volume": null}, {"date": "1995-01-12", "close": 1.2109184, "volume": null}, {"date": "1995-01-13", "close": 1.229839, "volume": 9249.0}, {"date": "1995-01-16", "close": 1.229839, "volume": 3964.0}, {"date": "1995-01-17", "close": 1.229839, "volume": null}, {"date": "1995-01-18", "close": 1.2487596, "volume": 2907.0}, {"date": "1995-01-19", "close": 1.2487596, "volume": null}, {"date": "1995-01-20", "close": 1.2487596, "volume": 7135.0}, {"date": "1995-01-23", "close": 1.2487596, "volume": null}, {"date": "1995-01-24", "close": 1.2487596, "volume": null}, {"date": "1995-01-25", "close": 1.229839, "volume": 20877.0}, {"date": "1995-01-26", "close": 1.229839, "volume": null}, {"date": "1995-01-27", "close": 1.21848664, "volume": 9249.0}, {"date": "1995-01-30", "close": 1.21848664, "volume": null}, {"date": "1995-01-31", "close": 1.21848664, "volume": null}, {"date": "1995-02-01", "close": 1.21848664, "volume": null}, {"date": "1995-02-02", "close": 1.21848664, "volume": null}, {"date": "1995-02-03", "close": 1.2109184, "volume": 13213.0}, {"date": "1995-02-06", "close": 1.2109184, "volume": null}, {"date": "1995-02-07", "close": 1.2109184, "volume": null}, {"date": "1995-02-08", "close": 1.2109184, "volume": null}, {"date": "1995-02-09", "close": 1.2109184, "volume": null}, {"date": "1995-02-10", "close": 1.2109184, "volume": null}, {"date": "1995-02-13", "close": 1.2109184, "volume": 39639.0}, {"date": "1995-02-14", "close": 1.2109184, "volume": 1057.0}, {"date": "1995-02-15", "close": 1.2109184, "volume": null}, {"date": "1995-02-16", "close": 1.2109184, "volume": 26426.0}, {"date": "1995-02-17", "close": 1.229839, "volume": 1586.0}, {"date": "1995-02-20", "close": 1.2109184, "volume": 48096.0}, {"date": "1995-02-21", "close": 1.2109184, "volume": null}, {"date": "1995-02-22", "close": 1.20713428, "volume": 15591.0}, {"date": "1995-02-23", "close": 1.2109184, "volume": 5285.0}, {"date": "1995-02-24", "close": 1.2109184, "volume": 18498.0}, {"date": "1995-02-27", "close": 1.2109184, "volume": 15856.0}, {"date": "1995-02-28", "close": 1.2109184, "volume": 15856.0}, {"date": "1995-03-01", "close": 1.2109184, "volume": null}, {"date": "1995-03-02", "close": 1.1919978, "volume": 18498.0}, {"date": "1995-03-03", "close": 1.2109184, "volume": 5285.0}, {"date": "1995-03-06", "close": 1.2109184, "volume": null}, {"date": "1995-03-07", "close": 1.23740724, "volume": 6607.0}, {"date": "1995-03-08", "close": 1.23740724, "volume": 20348.0}, {"date": "1995-03-09", "close": 1.23740724, "volume": null}, {"date": "1995-03-10", "close": 1.23740724, "volume": null}, {"date": "1995-03-13", "close": 1.1730772, "volume": 63951.0}, {"date": "1995-03-14", "close": 1.1730772, "volume": null}, {"date": "1995-03-15", "close": 1.1730772, "volume": 7399.0}, {"date": "1995-03-16", "close": 1.1730772, "volume": null}, {"date": "1995-03-17", "close": 1.1730772, "volume": null}, {"date": "1995-03-20", "close": 1.2109184, "volume": 4757.0}, {"date": "1995-03-21", "close": 1.2109184, "volume": 1850.0}, {"date": "1995-03-22", "close": 1.21848664, "volume": 11892.0}, {"date": "1995-03-23", "close": 1.21848664, "volume": 26426.0}, {"date": "1995-03-24", "close": 1.21848664, "volume": null}, {"date": "1995-03-27", "close": 1.2109184, "volume": 12685.0}, {"date": "1995-03-28", "close": 1.2109184, "volume": null}, {"date": "1995-03-29", "close": 1.2109184, "volume": null}, {"date": "1995-03-30", "close": 1.2109184, "volume": 158822.0}, {"date": "1995-03-31", "close": 1.2109184, "volume": 2643.0}, {"date": "1995-04-03", "close": 1.2109184, "volume": 81921.0}, {"date": "1995-04-04", "close": 1.2109184, "volume": null}, {"date": "1995-04-05", "close": 1.2109184, "volume": 2907.0}, {"date": "1995-04-06", "close": 1.24497548, "volume": 2907.0}, {"date": "1995-04-07", "close": 1.2487596, "volume": 8985.0}, {"date": "1995-04-10", "close": 1.2487596, "volume": 2643.0}, {"date": "1995-04-11", "close": 1.2487596, "volume": 21141.0}, {"date": "1995-04-12", "close": 1.2487596, "volume": 13213.0}, {"date": "1995-04-13", "close": 1.2487596, "volume": null}, {"date": "1995-04-14", "close": 1.2487596, "volume": null}, {"date": "1995-04-17", "close": 1.2487596, "volume": null}, {"date": "1995-04-18", "close": 1.2487596, "volume": 44925.0}, {"date": "1995-04-19", "close": 1.2487596, "volume": 4228.0}, {"date": "1995-04-20", "close": 1.2487596, "volume": null}, {"date": "1995-04-21", "close": 1.2487596, "volume": null}, {"date": "1995-04-24", "close": 1.2487596, "volume": null}, {"date": "1995-04-25", "close": 1.2487596, "volume": null}, {"date": "1995-04-26", "close": 1.229839, "volume": 5285.0}, {"date": "1995-04-27", "close": 1.229839, "volume": null}, {"date": "1995-04-28", "close": 1.229839, "volume": null}, {"date": "1995-05-01", "close": 1.229839, "volume": null}, {"date": "1995-05-02", "close": 1.229839, "volume": null}, {"date": "1995-05-03", "close": 1.2487596, "volume": 52852.0}, {"date": "1995-05-04", "close": 1.2487596, "volume": null}, {"date": "1995-05-05", "close": 1.229839, "volume": 25369.0}, {"date": "1995-05-08", "close": 1.229839, "volume": null}, {"date": "1995-05-09", "close": 1.229839, "volume": null}, {"date": "1995-05-10", "close": 1.229839, "volume": null}, {"date": "1995-05-11", "close": 1.229839, "volume": 7135.0}, {"date": "1995-05-12", "close": 1.229839, "volume": null}, {"date": "1995-05-15", "close": 1.23740724, "volume": 3435.0}, {"date": "1995-05-16", "close": 1.23740724, "volume": null}, {"date": "1995-05-17", "close": 1.2487596, "volume": 5285.0}, {"date": "1995-05-18", "close": 1.2487596, "volume": null}, {"date": "1995-05-19", "close": 1.24119136, "volume": 19027.0}, {"date": "1995-05-22", "close": 1.24119136, "volume": null}, {"date": "1995-05-23", "close": 1.229839, "volume": 23519.0}, {"date": "1995-05-24", "close": 1.1919978, "volume": 18234.0}, {"date": "1995-05-25", "close": 1.1919978, "volume": 3435.0}, {"date": "1995-05-26", "close": 1.1730772, "volume": 3700.0}, {"date": "1995-05-29", "close": 1.1730772, "volume": 5285.0}, {"date": "1995-05-30", "close": 1.1730772, "volume": null}, {"date": "1995-05-31", "close": 1.1730772, "volume": null}, {"date": "1995-06-01", "close": 1.229839, "volume": 3964.0}, {"date": "1995-06-02", "close": 1.229839, "volume": 5285.0}, {"date": "1995-06-05", "close": 1.1919978, "volume": 5285.0}, {"date": "1995-06-06", "close": 1.1919978, "volume": null}, {"date": "1995-06-07", "close": 1.1919978, "volume": null}, {"date": "1995-06-08", "close": 1.1919978, "volume": null}, {"date": "1995-06-09", "close": 1.1919978, "volume": 13213.0}, {"date": "1995-06-12", "close": 1.1919978, "volume": null}, {"date": "1995-06-13", "close": 1.1919978, "volume": 2643.0}, {"date": "1995-06-14", "close": 1.1919978, "volume": null}, {"date": "1995-06-15", "close": 1.18064544, "volume": 5285.0}, {"date": "1995-06-16", "close": 1.1730772, "volume": 10570.0}, {"date": "1995-06-19", "close": 1.1541566, "volume": 13477.0}, {"date": "1995-06-20", "close": 1.1541566, "volume": 14799.0}, {"date": "1995-06-21", "close": 1.1541566, "volume": 529.0}, {"date": "1995-06-22", "close": 1.1541566, "volume": 264.0}, {"date": "1995-06-23", "close": 1.1541566, "volume": null}, {"date": "1995-06-26", "close": 1.1541566, "volume": null}, {"date": "1995-06-27", "close": 1.1919978, "volume": 12685.0}, {"date": "1995-06-28", "close": 1.1919978, "volume": null}, {"date": "1995-06-29", "close": 1.1919978, "volume": null}, {"date": "1995-06-30", "close": 1.1919978, "volume": 264.0}, {"date": "1995-07-03", "close": 1.18064544, "volume": 11099.0}, {"date": "1995-07-04", "close": 1.18064544, "volume": null}, {"date": "1995-07-05", "close": 1.18064544, "volume": 1057.0}, {"date": "1995-07-06", "close": 1.1919978, "volume": 10835.0}, {"date": "1995-07-07", "close": 1.1919978, "volume": null}, {"date": "1995-07-10", "close": 1.20335016, "volume": 9778.0}, {"date": "1995-07-11", "close": 1.20335016, "volume": null}, {"date": "1995-07-12", "close": 1.20335016, "volume": null}, {"date": "1995-07-13", "close": 1.20335016, "volume": null}, {"date": "1995-07-14", "close": 1.18064544, "volume": 2114.0}, {"date": "1995-07-17", "close": 1.135236, "volume": 3171.0}, {"date": "1995-07-18", "close": 1.1541566, "volume": 30390.0}, {"date": "1995-07-19", "close": 1.135236, "volume": 13213.0}, {"date": "1995-07-20", "close": 1.135236, "volume": null}, {"date": "1995-07-21", "close": 1.135236, "volume": null}, {"date": "1995-07-24", "close": 1.1541566, "volume": 48360.0}, {"date": "1995-07-25", "close": 1.1541566, "volume": 2378.0}, {"date": "1995-07-26", "close": 1.1730772, "volume": 15856.0}, {"date": "1995-07-27", "close": 1.08982656, "volume": 38847.0}, {"date": "1995-07-28", "close": 1.08982656, "volume": null}, {"date": "1995-07-31", "close": 1.135236, "volume": 3171.0}, {"date": "1995-08-01", "close": 1.135236, "volume": null}, {"date": "1995-08-02", "close": 1.135236, "volume": 8456.0}, {"date": "1995-08-03", "close": 1.12009952, "volume": 6342.0}, {"date": "1995-08-04", "close": 1.13145188, "volume": 8721.0}, {"date": "1995-08-07", "close": 1.13145188, "volume": null}, {"date": "1995-08-08", "close": 1.13145188, "volume": null}, {"date": "1995-08-09", "close": 1.135236, "volume": 10042.0}, {"date": "1995-08-10", "close": 1.135236, "volume": null}, {"date": "1995-08-11", "close": 1.15794072, "volume": 25633.0}, {"date": "1995-08-14", "close": 1.15794072, "volume": null}, {"date": "1995-08-15", "close": 1.15794072, "volume": 3435.0}, {"date": "1995-08-16", "close": 1.1730772, "volume": 57609.0}, {"date": "1995-08-17", "close": 1.1730772, "volume": null}, {"date": "1995-08-18", "close": 1.1919978, "volume": 2643.0}, {"date": "1995-08-21", "close": 1.1919978, "volume": 2643.0}, {"date": "1995-08-22", "close": 1.1919978, "volume": 29333.0}, {"date": "1995-08-23", "close": 1.229839, "volume": 3964.0}, {"date": "1995-08-24", "close": 1.2676802, "volume": 10835.0}, {"date": "1995-08-25", "close": 1.324442, "volume": 6078.0}, {"date": "1995-08-28", "close": 1.324442, "volume": null}, {"date": "1995-08-29", "close": 1.324442, "volume": null}, {"date": "1995-08-30", "close": 1.324442, "volume": null}, {"date": "1995-08-31", "close": 1.324442, "volume": null}, {"date": "1995-09-01", "close": 1.3812038, "volume": 2643.0}, {"date": "1995-09-04", "close": 1.3812038, "volume": null}, {"date": "1995-09-05", "close": 1.3433626, "volume": 18234.0}, {"date": "1995-09-06", "close": 1.4001244, "volume": 2907.0}, {"date": "1995-09-07", "close": 1.4001244, "volume": 42546.0}, {"date": "1995-09-08", "close": 1.4001244, "volume": null}, {"date": "1995-09-11", "close": 1.4001244, "volume": null}, {"date": "1995-09-12", "close": 1.4001244, "volume": 2114.0}, {"date": "1995-09-13", "close": 1.4001244, "volume": null}, {"date": "1995-09-14", "close": 1.4001244, "volume": 57345.0}, {"date": "1995-09-15", "close": 1.4001244, "volume": null}, {"date": "1995-09-18", "close": 1.4001244, "volume": null}, {"date": "1995-09-19", "close": 1.4379656, "volume": 6607.0}, {"date": "1995-09-20", "close": 1.513648, "volume": 52852.0}, {"date": "1995-09-21", "close": 1.664996, "volume": null}, {"date": "1995-09-22", "close": 1.664996, "volume": null}, {"date": "1995-09-25", "close": 1.664996, "volume": null}, {"date": "1995-09-26", "close": 1.664996, "volume": null}, {"date": "1995-09-27", "close": 1.664996, "volume": null}, {"date": "1995-09-28", "close": 1.664996, "volume": null}, {"date": "1995-09-29", "close": 1.5401213, "volume": 28829.0}, {"date": "1995-10-02", "close": 1.5401213, "volume": null}, {"date": "1995-10-03", "close": 1.5401213, "volume": null}, {"date": "1995-10-04", "close": 1.5401213, "volume": null}, {"date": "1995-10-05", "close": 1.5401213, "volume": null}, {"date": "1995-10-06", "close": 1.39443415, "volume": 37478.0}, {"date": "1995-10-09", "close": 1.39443415, "volume": 480.0}, {"date": "1995-10-10", "close": 1.39443415, "volume": null}, {"date": "1995-10-11", "close": 1.39443415, "volume": null}, {"date": "1995-10-12", "close": 1.39443415, "volume": null}, {"date": "1995-10-13", "close": 1.39443415, "volume": null}, {"date": "1995-10-16", "close": 1.4152466, "volume": 6487.0}, {"date": "1995-10-17", "close": 1.5401213, "volume": 721.0}, {"date": "1995-10-18", "close": 1.5401213, "volume": null}, {"date": "1995-10-19", "close": 1.4568715, "volume": 2643.0}, {"date": "1995-10-20", "close": 1.4152466, "volume": 10330.0}, {"date": "1995-10-23", "close": 1.4152466, "volume": null}, {"date": "1995-10-24", "close": 1.4152466, "volume": null}, {"date": "1995-10-25", "close": 1.4152466, "volume": 19219.0}, {"date": "1995-10-26", "close": 1.41940909, "volume": 6006.0}, {"date": "1995-10-27", "close": 1.41940909, "volume": null}, {"date": "1995-10-30", "close": 1.41940909, "volume": null}, {"date": "1995-10-31", "close": 1.43605905, "volume": 16336.0}, {"date": "1995-11-01", "close": 1.43605905, "volume": null}, {"date": "1995-11-02", "close": 1.43605905, "volume": null}, {"date": "1995-11-03", "close": 1.43605905, "volume": null}, {"date": "1995-11-06", "close": 1.43605905, "volume": 5526.0}, {"date": "1995-11-07", "close": 1.43605905, "volume": null}, {"date": "1995-11-08", "close": 1.42357158, "volume": 2402.0}, {"date": "1995-11-09", "close": 1.43605905, "volume": 1682.0}, {"date": "1995-11-10", "close": 1.43605905, "volume": null}, {"date": "1995-11-13", "close": 1.43605905, "volume": null}, {"date": "1995-11-14", "close": 1.43605905, "volume": 3604.0}, {"date": "1995-11-15", "close": 1.44854652, "volume": 18979.0}, {"date": "1995-11-16", "close": 1.44854652, "volume": 4805.0}, {"date": "1995-11-17", "close": 1.44854652, "volume": 21622.0}, {"date": "1995-11-20", "close": 1.44854652, "volume": null}, {"date": "1995-11-21", "close": 1.44854652, "volume": null}, {"date": "1995-11-22", "close": 1.44854652, "volume": null}, {"date": "1995-11-23", "close": 1.44854652, "volume": null}, {"date": "1995-11-24", "close": 1.44854652, "volume": null}, {"date": "1995-11-27", "close": 1.43605905, "volume": 6967.0}, {"date": "1995-11-28", "close": 1.43605905, "volume": 9610.0}, {"date": "1995-11-29", "close": 1.43605905, "volume": 1682.0}, {"date": "1995-11-30", "close": 1.4152466, "volume": 23544.0}, {"date": "1995-12-01", "close": 1.4152466, "volume": null}, {"date": "1995-12-04", "close": 1.4152466, "volume": null}, {"date": "1995-12-05", "close": 1.4568715, "volume": 14414.0}, {"date": "1995-12-06", "close": 1.4568715, "volume": null}, {"date": "1995-12-07", "close": 1.4568715, "volume": 9610.0}, {"date": "1995-12-08", "close": 1.4568715, "volume": 240.0}, {"date": "1995-12-11", "close": 1.4568715, "volume": null}, {"date": "1995-12-12", "close": 1.4568715, "volume": 2402.0}, {"date": "1995-12-13", "close": 1.4568715, "volume": null}, {"date": "1995-12-14", "close": 1.4568715, "volume": null}, {"date": "1995-12-15", "close": 1.4568715, "volume": null}, {"date": "1995-12-18", "close": 1.4568715, "volume": null}, {"date": "1995-12-19", "close": 1.4568715, "volume": null}, {"date": "1995-12-20", "close": 1.4568715, "volume": null}, {"date": "1995-12-21", "close": 1.4568715, "volume": null}, {"date": "1995-12-22", "close": 1.4568715, "volume": null}, {"date": "1995-12-25", "close": 1.4568715, "volume": null}, {"date": "1995-12-26", "close": 1.4568715, "volume": null}, {"date": "1995-12-27", "close": 1.4568715, "volume": null}, {"date": "1995-12-28", "close": 1.4568715, "volume": null}, {"date": "1995-12-29", "close": 1.4568715, "volume": null}, {"date": "1996-01-01", "close": 1.4568715, "volume": null}, {"date": "1996-01-02", "close": 1.44854652, "volume": 90811.0}, {"date": "1996-01-03", "close": 1.44854652, "volume": null}, {"date": "1996-01-04", "close": 1.44854652, "volume": null}, {"date": "1996-01-05", "close": 1.44854652, "volume": null}, {"date": "1996-01-08", "close": 1.42357158, "volume": 1201.0}, {"date": "1996-01-09", "close": 1.42357158, "volume": null}, {"date": "1996-01-10", "close": 1.44438403, "volume": 72072.0}, {"date": "1996-01-11", "close": 1.44438403, "volume": 42042.0}, {"date": "1996-01-12", "close": 1.44438403, "volume": null}, {"date": "1996-01-15", "close": 1.44438403, "volume": null}, {"date": "1996-01-16", "close": 1.44438403, "volume": null}, {"date": "1996-01-17", "close": 1.44438403, "volume": 1441.0}, {"date": "1996-01-18", "close": 1.42357158, "volume": 6246.0}, {"date": "1996-01-19", "close": 1.42357158, "volume": 3363.0}, {"date": "1996-01-22", "close": 1.42357158, "volume": null}, {"date": "1996-01-23", "close": 1.42357158, "volume": 13694.0}, {"date": "1996-01-24", "close": 1.42357158, "volume": null}, {"date": "1996-01-25", "close": 1.4568715, "volume": 21622.0}, {"date": "1996-01-26", "close": 1.4568715, "volume": null}, {"date": "1996-01-29", "close": 1.4568715, "volume": 1682.0}, {"date": "1996-01-30", "close": 1.4568715, "volume": 4324.0}, {"date": "1996-01-31", "close": 1.4568715, "volume": null}, {"date": "1996-02-01", "close": 1.4568715, "volume": null}, {"date": "1996-02-02", "close": 1.4568715, "volume": 4805.0}, {"date": "1996-02-05", "close": 1.4568715, "volume": 721.0}, {"date": "1996-02-06", "close": 1.4568715, "volume": null}, {"date": "1996-02-07", "close": 1.44022154, "volume": 7447.0}, {"date": "1996-02-08", "close": 1.44022154, "volume": null}, {"date": "1996-02-09", "close": 1.4568715, "volume": 330331.0}, {"date": "1996-02-12", "close": 1.46103399, "volume": 4805.0}, {"date": "1996-02-13", "close": 1.46103399, "volume": 42763.0}, {"date": "1996-02-14", "close": 1.46103399, "volume": null}, {"date": "1996-02-15", "close": 1.46103399, "volume": null}, {"date": "1996-02-16", "close": 1.46103399, "volume": null}, {"date": "1996-02-19", "close": 1.47768395, "volume": 10090.0}, {"date": "1996-02-20", "close": 1.47768395, "volume": null}, {"date": "1996-02-21", "close": 1.47768395, "volume": 11532.0}, {"date": "1996-02-22", "close": 1.47768395, "volume": null}, {"date": "1996-02-23", "close": 1.47768395, "volume": 240.0}, {"date": "1996-02-26", "close": 1.4568715, "volume": 3123.0}, {"date": "1996-02-27", "close": 1.4568715, "volume": null}, {"date": "1996-02-28", "close": 1.4568715, "volume": null}, {"date": "1996-02-29", "close": 1.42357158, "volume": 7928.0}, {"date": "1996-03-01", "close": 1.4568715, "volume": 3363.0}, {"date": "1996-03-04", "close": 1.4568715, "volume": 14414.0}, {"date": "1996-03-05", "close": 1.4568715, "volume": 1441.0}, {"date": "1996-03-06", "close": 1.4568715, "volume": null}, {"date": "1996-03-07", "close": 1.4568715, "volume": null}, {"date": "1996-03-08", "close": 1.47768395, "volume": 4805.0}, {"date": "1996-03-11", "close": 1.4568715, "volume": 3604.0}, {"date": "1996-03-12", "close": 1.4568715, "volume": null}, {"date": "1996-03-13", "close": 1.42357158, "volume": 16336.0}, {"date": "1996-03-14", "close": 1.42357158, "volume": 16336.0}, {"date": "1996-03-15", "close": 1.40692162, "volume": 2402.0}, {"date": "1996-03-18", "close": 1.4152466, "volume": 2883.0}, {"date": "1996-03-19", "close": 1.4152466, "volume": null}, {"date": "1996-03-20", "close": 1.4152466, "volume": null}, {"date": "1996-03-21", "close": 1.43605905, "volume": 240.0}, {"date": "1996-03-22", "close": 1.4152466, "volume": 4805.0}, {"date": "1996-03-25", "close": 1.4152466, "volume": null}, {"date": "1996-03-26", "close": 1.43605905, "volume": 26907.0}, {"date": "1996-03-27", "close": 1.3736217, "volume": 20420.0}, {"date": "1996-03-28", "close": 1.3736217, "volume": null}, {"date": "1996-03-29", "close": 1.34864676, "volume": 214295.0}, {"date": "1996-04-01", "close": 1.34864676, "volume": null}, {"date": "1996-04-02", "close": 1.34864676, "volume": null}, {"date": "1996-04-03", "close": 1.34864676, "volume": null}, {"date": "1996-04-04", "close": 1.3736217, "volume": 3604.0}, {"date": "1996-04-05", "close": 1.3736217, "volume": null}, {"date": "1996-04-08", "close": 1.3736217, "volume": null}, {"date": "1996-04-09", "close": 1.3736217, "volume": null}, {"date": "1996-04-10", "close": 1.3736217, "volume": null}, {"date": "1996-04-11", "close": 1.3736217, "volume": null}, {"date": "1996-04-12", "close": 1.3736217, "volume": null}, {"date": "1996-04-15", "close": 1.3736217, "volume": null}, {"date": "1996-04-16", "close": 1.36529672, "volume": 1201.0}, {"date": "1996-04-17", "close": 1.36529672, "volume": null}, {"date": "1996-04-18", "close": 1.36529672, "volume": null}, {"date": "1996-04-19", "close": 1.36529672, "volume": null}, {"date": "1996-04-22", "close": 1.36529672, "volume": null}, {"date": "1996-04-23", "close": 1.4568715, "volume": 49490.0}, {"date": "1996-04-24", "close": 1.4568715, "volume": null}, {"date": "1996-04-25", "close": 1.4568715, "volume": null}, {"date": "1996-04-26", "close": 1.43605905, "volume": 1682.0}, {"date": "1996-04-29", "close": 1.43605905, "volume": null}, {"date": "1996-04-30", "close": 1.4568715, "volume": 12973.0}, {"date": "1996-05-01", "close": 1.43605905, "volume": 3844.0}, {"date": "1996-05-02", "close": 1.43605905, "volume": 4084.0}, {"date": "1996-05-03", "close": 1.43605905, "volume": 2402.0}, {"date": "1996-05-06", "close": 1.43605905, "volume": 2402.0}, {"date": "1996-05-07", "close": 1.4152466, "volume": 36276.0}, {"date": "1996-05-08", "close": 1.4152466, "volume": 12012.0}, {"date": "1996-05-09", "close": 1.4152466, "volume": null}, {"date": "1996-05-10", "close": 1.4152466, "volume": null}, {"date": "1996-05-13", "close": 1.4152466, "volume": null}, {"date": "1996-05-14", "close": 1.4152466, "volume": null}, {"date": "1996-05-15", "close": 1.4152466, "volume": null}, {"date": "1996-05-16", "close": 1.4152466, "volume": null}, {"date": "1996-05-17", "close": 1.35280925, "volume": 8408.0}, {"date": "1996-05-20", "close": 1.35280925, "volume": null}, {"date": "1996-05-21", "close": 1.35280925, "volume": 12493.0}, {"date": "1996-05-22", "close": 1.35280925, "volume": null}, {"date": "1996-05-23", "close": 1.35280925, "volume": 32433.0}, {"date": "1996-05-24", "close": 1.35280925, "volume": 3604.0}, {"date": "1996-05-27", "close": 1.35280925, "volume": null}, {"date": "1996-05-28", "close": 1.35280925, "volume": 4324.0}, {"date": "1996-05-29", "close": 1.35280925, "volume": 480.0}, {"date": "1996-05-30", "close": 1.31118435, "volume": 157358.0}, {"date": "1996-05-31", "close": 1.31118435, "volume": 1201.0}, {"date": "1996-06-03", "close": 1.31118435, "volume": null}, {"date": "1996-06-04", "close": 1.31118435, "volume": null}, {"date": "1996-06-05", "close": 1.31118435, "volume": null}, {"date": "1996-06-06", "close": 1.32367182, "volume": 1201.0}, {"date": "1996-06-07", "close": 1.32367182, "volume": null}, {"date": "1996-06-10", "close": 1.32367182, "volume": null}, {"date": "1996-06-11", "close": 1.34864676, "volume": 50451.0}, {"date": "1996-06-12", "close": 1.34864676, "volume": 33634.0}, {"date": "1996-06-13", "close": 1.3319968, "volume": 1441.0}, {"date": "1996-06-14", "close": 1.3319968, "volume": 1441.0}, {"date": "1996-06-17", "close": 1.3319968, "volume": null}, {"date": "1996-06-18", "close": 1.3319968, "volume": null}, {"date": "1996-06-19", "close": 1.43605905, "volume": 24505.0}, {"date": "1996-06-20", "close": 1.40692162, "volume": 15616.0}, {"date": "1996-06-21", "close": 1.4152466, "volume": 120120.0}, {"date": "1996-06-24", "close": 1.38194668, "volume": 1682.0}, {"date": "1996-06-25", "close": 1.4152466, "volume": 22342.0}, {"date": "1996-06-26", "close": 1.4152466, "volume": 47087.0}, {"date": "1996-06-27", "close": 1.4152466, "volume": null}, {"date": "1996-06-28", "close": 1.4984964, "volume": 17057.0}, {"date": "1996-07-01", "close": 1.4984964, "volume": null}, {"date": "1996-07-02", "close": 1.4984964, "volume": null}, {"date": "1996-07-03", "close": 1.4984964, "volume": null}, {"date": "1996-07-04", "close": 1.4984964, "volume": null}, {"date": "1996-07-05", "close": 1.4984964, "volume": null}, {"date": "1996-07-08", "close": 1.4984964, "volume": 23544.0}, {"date": "1996-07-09", "close": 1.4984964, "volume": null}, {"date": "1996-07-10", "close": 1.4984964, "volume": null}, {"date": "1996-07-11", "close": 1.47768395, "volume": 3604.0}, {"date": "1996-07-12", "close": 1.43605905, "volume": 48048.0}, {"date": "1996-07-15", "close": 1.43605905, "volume": null}, {"date": "1996-07-16", "close": 1.4152466, "volume": 13213.0}, {"date": "1996-07-17", "close": 1.4152466, "volume": null}, {"date": "1996-07-18", "close": 1.4152466, "volume": 19219.0}, {"date": "1996-07-19", "close": 1.4152466, "volume": null}, {"date": "1996-07-22", "close": 1.4152466, "volume": 9610.0}, {"date": "1996-07-23", "close": 1.4152466, "volume": null}, {"date": "1996-07-24", "close": 1.4152466, "volume": null}, {"date": "1996-07-25", "close": 1.4152466, "volume": null}, {"date": "1996-07-26", "close": 1.4152466, "volume": null}, {"date": "1996-07-29", "close": 1.4152466, "volume": null}, {"date": "1996-07-30", "close": 1.4152466, "volume": null}, {"date": "1996-07-31", "close": 1.4152466, "volume": null}, {"date": "1996-08-01", "close": 1.4152466, "volume": null}, {"date": "1996-08-02", "close": 1.43605905, "volume": 6006.0}, {"date": "1996-08-05", "close": 1.4568715, "volume": 4084.0}, {"date": "1996-08-06", "close": 1.4568715, "volume": null}, {"date": "1996-08-07", "close": 1.43605905, "volume": 9129.0}, {"date": "1996-08-08", "close": 1.43605905, "volume": 7688.0}, {"date": "1996-08-09", "close": 1.43605905, "volume": null}, {"date": "1996-08-12", "close": 1.43605905, "volume": null}, {"date": "1996-08-13", "close": 1.4152466, "volume": 24985.0}, {"date": "1996-08-14", "close": 1.4152466, "volume": null}, {"date": "1996-08-15", "close": 1.4152466, "volume": 79520.0}, {"date": "1996-08-16", "close": 1.4152466, "volume": null}, {"date": "1996-08-19", "close": 1.4152466, "volume": 12012.0}, {"date": "1996-08-20", "close": 1.4152466, "volume": null}, {"date": "1996-08-21", "close": 1.4152466, "volume": 24024.0}, {"date": "1996-08-22", "close": 1.43605905, "volume": 23303.0}, {"date": "1996-08-23", "close": 1.43605905, "volume": null}, {"date": "1996-08-26", "close": 1.43605905, "volume": null}, {"date": "1996-08-27", "close": 1.43605905, "volume": null}, {"date": "1996-08-28", "close": 1.43605905, "volume": null}, {"date": "1996-08-29", "close": 1.47768395, "volume": 24024.0}, {"date": "1996-08-30", "close": 1.47768395, "volume": 5045.0}, {"date": "1996-09-02", "close": 1.47768395, "volume": 6967.0}, {"date": "1996-09-03", "close": 1.47768395, "volume": 240.0}, {"date": "1996-09-04", "close": 1.47768395, "volume": null}, {"date": "1996-09-05", "close": 1.48184644, "volume": 1682.0}, {"date": "1996-09-06", "close": 1.48184644, "volume": 240.0}, {"date": "1996-09-09", "close": 1.48184644, "volume": null}, {"date": "1996-09-10", "close": 1.51930885, "volume": 7207.0}, {"date": "1996-09-11", "close": 1.51930885, "volume": 4805.0}, {"date": "1996-09-12", "close": 1.5401213, "volume": 18018.0}, {"date": "1996-09-13", "close": 1.5401213, "volume": null}, {"date": "1996-09-16", "close": 1.5401213, "volume": null}, {"date": "1996-09-17", "close": 1.5401213, "volume": null}, {"date": "1996-09-18", "close": 1.5401213, "volume": null}, {"date": "1996-09-19", "close": 1.5401213, "volume": null}, {"date": "1996-09-20", "close": 1.6233711, "volume": 480.0}, {"date": "1996-09-23", "close": 1.6233711, "volume": null}, {"date": "1996-09-24", "close": 1.56093375, "volume": 6727.0}, {"date": "1996-09-25", "close": 1.5401213, "volume": 10571.0}, {"date": "1996-09-26", "close": 1.51514636, "volume": 8649.0}, {"date": "1996-09-27", "close": 1.51514636, "volume": null}, {"date": "1996-09-30", "close": 1.51930885, "volume": 4565.0}, {"date": "1996-10-01", "close": 1.51930885, "volume": 3123.0}, {"date": "1996-10-02", "close": 1.51930885, "volume": null}, {"date": "1996-10-03", "close": 1.5817462, "volume": 27628.0}, {"date": "1996-10-04", "close": 1.5817462, "volume": null}, {"date": "1996-10-07", "close": 1.5817462, "volume": 12012.0}, {"date": "1996-10-08", "close": 1.5817462, "volume": 6006.0}, {"date": "1996-10-09", "close": 1.51930885, "volume": 2162.0}, {"date": "1996-10-10", "close": 1.56093375, "volume": 5285.0}, {"date": "1996-10-11", "close": 1.5817462, "volume": 119640.0}, {"date": "1996-10-14", "close": 1.5817462, "volume": null}, {"date": "1996-10-15", "close": 1.5817462, "volume": null}, {"date": "1996-10-16", "close": 1.5817462, "volume": 38198.0}, {"date": "1996-10-17", "close": 1.62753359, "volume": 1922.0}, {"date": "1996-10-18", "close": 1.62753359, "volume": null}, {"date": "1996-10-21", "close": 1.62753359, "volume": null}, {"date": "1996-10-22", "close": 1.62753359, "volume": null}, {"date": "1996-10-23", "close": 1.62753359, "volume": null}, {"date": "1996-10-24", "close": 1.62753359, "volume": 204.0}, {"date": "1996-10-25", "close": 1.62753359, "volume": null}, {"date": "1996-10-28", "close": 1.62753359, "volume": null}, {"date": "1996-10-29", "close": 1.62753359, "volume": 437.0}, {"date": "1996-10-30", "close": 1.62753359, "volume": null}, {"date": "1996-10-31", "close": 1.63169608, "volume": 12012.0}, {"date": "1996-11-01", "close": 1.63169608, "volume": 4127.0}, {"date": "1996-11-04", "close": 1.63169608, "volume": null}, {"date": "1996-11-05", "close": 1.63169608, "volume": null}, {"date": "1996-11-06", "close": 1.664996, "volume": 2547.0}, {"date": "1996-11-07", "close": 1.664996, "volume": null}, {"date": "1996-11-08", "close": 1.664996, "volume": null}, {"date": "1996-11-11", "close": 1.664996, "volume": null}, {"date": "1996-11-12", "close": 1.664996, "volume": null}, {"date": "1996-11-13", "close": 1.664996, "volume": null}, {"date": "1996-11-14", "close": 1.7066209, "volume": 16543.0}, {"date": "1996-11-15", "close": 1.7066209, "volume": null}, {"date": "1996-11-18", "close": 1.7066209, "volume": null}, {"date": "1996-11-19", "close": 1.7066209, "volume": null}, {"date": "1996-11-20", "close": 1.8314956, "volume": 11053.0}, {"date": "1996-11-21", "close": 1.85230805, "volume": 7447.0}, {"date": "1996-11-22", "close": 1.90642042, "volume": 19219.0}, {"date": "1996-11-25", "close": 1.85230805, "volume": 13305.0}, {"date": "1996-11-26", "close": 1.81068315, "volume": 7207.0}, {"date": "1996-11-27", "close": 1.81068315, "volume": null}, {"date": "1996-11-28", "close": 1.81068315, "volume": 7238.0}, {"date": "1996-11-29", "close": 1.8314956, "volume": 22169.0}, {"date": "1996-12-02", "close": 1.8314956, "volume": 346.0}, {"date": "1996-12-03", "close": 1.8314956, "volume": 12012.0}, {"date": "1996-12-04", "close": 1.8314956, "volume": null}, {"date": "1996-12-05", "close": 1.8314956, "volume": 27628.0}, {"date": "1996-12-06", "close": 1.73159584, "volume": 12894.0}, {"date": "1996-12-09", "close": 1.76905825, "volume": 10650.0}, {"date": "1996-12-10", "close": 1.78154572, "volume": 22429.0}, {"date": "1996-12-11", "close": 1.77738323, "volume": 148229.0}, {"date": "1996-12-12", "close": 1.81068315, "volume": 33223.0}, {"date": "1996-12-13", "close": 1.81068315, "volume": 20795.0}, {"date": "1996-12-16", "close": 1.81068315, "volume": 662803.0}, {"date": "1996-12-17", "close": 1.81068315, "volume": 22453.0}, {"date": "1996-12-18", "close": 1.81068315, "volume": null}, {"date": "1996-12-19", "close": 1.81068315, "volume": 8161.0}, {"date": "1996-12-20", "close": 1.8731205, "volume": 1201.0}, {"date": "1996-12-23", "close": 1.88144548, "volume": 88459.0}, {"date": "1996-12-24", "close": 1.89809544, "volume": 24351.0}, {"date": "1996-12-25", "close": 1.89809544, "volume": null}, {"date": "1996-12-26", "close": 1.89809544, "volume": null}, {"date": "1996-12-27", "close": 1.89809544, "volume": null}, {"date": "1996-12-30", "close": 1.90642042, "volume": 53542.0}, {"date": "1996-12-31", "close": 1.90642042, "volume": null}, {"date": "1997-01-01", "close": 1.90642042, "volume": null}, {"date": "1997-01-02", "close": 1.90642042, "volume": null}, {"date": "1997-01-03", "close": 1.93555785, "volume": 28829.0}, {"date": "1997-01-06", "close": 1.9563703, "volume": 2652.0}, {"date": "1997-01-07", "close": 1.9563703, "volume": null}, {"date": "1997-01-08", "close": 2.0396201, "volume": 34833.0}, {"date": "1997-01-09", "close": 1.98550773, "volume": 63063.0}, {"date": "1997-01-10", "close": 2.00632018, "volume": 26871.0}, {"date": "1997-01-13", "close": 2.01880765, "volume": 45946.0}, {"date": "1997-01-14", "close": 2.01880765, "volume": null}, {"date": "1997-01-15", "close": 1.9563703, "volume": 16502.0}, {"date": "1997-01-16", "close": 1.9563703, "volume": null}, {"date": "1997-01-17", "close": 1.97718275, "volume": 7207.0}, {"date": "1997-01-20", "close": 1.97718275, "volume": 5593.0}, {"date": "1997-01-21", "close": 1.97718275, "volume": 6496.0}, {"date": "1997-01-22", "close": 1.97718275, "volume": null}, {"date": "1997-01-23", "close": 1.97718275, "volume": null}, {"date": "1997-01-24", "close": 2.02713263, "volume": 2402.0}, {"date": "1997-01-27", "close": 2.02713263, "volume": null}, {"date": "1997-01-28", "close": 2.081245, "volume": 37718.0}, {"date": "1997-01-29", "close": 2.07708251, "volume": 23762.0}, {"date": "1997-01-30", "close": 2.07708251, "volume": 1201.0}, {"date": "1997-01-31", "close": 2.081245, "volume": 26688.0}, {"date": "1997-02-03", "close": 2.081245, "volume": 11380.0}, {"date": "1997-02-04", "close": 2.081245, "volume": null}, {"date": "1997-02-05", "close": 2.081245, "volume": 5468.0}, {"date": "1997-02-06", "close": 2.081245, "volume": 3027.0}, {"date": "1997-02-07", "close": 2.081245, "volume": null}, {"date": "1997-02-10", "close": 2.08540749, "volume": 40031.0}, {"date": "1997-02-11", "close": 2.081245, "volume": 24024.0}, {"date": "1997-02-12", "close": 2.081245, "volume": null}, {"date": "1997-02-13", "close": 2.081245, "volume": null}, {"date": "1997-02-14", "close": 2.081245, "volume": 2643.0}, {"date": "1997-02-17", "close": 2.081245, "volume": 1201.0}, {"date": "1997-02-18", "close": 2.081245, "volume": 24024.0}, {"date": "1997-02-19", "close": 2.081245, "volume": null}, {"date": "1997-02-20", "close": 2.081245, "volume": 2643.0}, {"date": "1997-02-21", "close": 2.10205745, "volume": 19219.0}, {"date": "1997-02-24", "close": 2.081245, "volume": 2402.0}, {"date": "1997-02-25", "close": 2.081245, "volume": null}, {"date": "1997-02-26", "close": 2.081245, "volume": 2414.0}, {"date": "1997-02-27", "close": 2.09789496, "volume": 1864.0}, {"date": "1997-02-28", "close": 2.09789496, "volume": 1201.0}, {"date": "1997-03-03", "close": 2.10205745, "volume": 3604.0}, {"date": "1997-03-04", "close": 2.2477446, "volume": 73754.0}, {"date": "1997-03-05", "close": 2.2893695, "volume": 121951.0}, {"date": "1997-03-06", "close": 2.2893695, "volume": 146672.0}, {"date": "1997-03-07", "close": 2.2893695, "volume": 9129.0}, {"date": "1997-03-10", "close": 2.2893695, "volume": 17778.0}, {"date": "1997-03-11", "close": 2.2893695, "volume": 19162.0}, {"date": "1997-03-12", "close": 2.26855705, "volume": 315.0}, {"date": "1997-03-13", "close": 2.2893695, "volume": 31935.0}, {"date": "1997-03-14", "close": 2.26855705, "volume": 28514.0}, {"date": "1997-03-17", "close": 2.26855705, "volume": 59171.0}, {"date": "1997-03-18", "close": 2.26855705, "volume": 3123.0}, {"date": "1997-03-19", "close": 2.26855705, "volume": 8408.0}, {"date": "1997-03-20", "close": 2.22693215, "volume": 15616.0}, {"date": "1997-03-21", "close": 2.21028219, "volume": 30030.0}, {"date": "1997-03-24", "close": 2.2061197, "volume": 25663.0}, {"date": "1997-03-25", "close": 2.2061197, "volume": null}, {"date": "1997-03-26", "close": 2.2061197, "volume": null}, {"date": "1997-03-27", "close": 2.2061197, "volume": 4565.0}, {"date": "1997-03-28", "close": 2.2061197, "volume": null}, {"date": "1997-03-31", "close": 2.2061197, "volume": null}, {"date": "1997-04-01", "close": 2.2061197, "volume": null}, {"date": "1997-04-02", "close": 2.1228699, "volume": 7990.0}, {"date": "1997-04-03", "close": 2.081245, "volume": 11229.0}, {"date": "1997-04-04", "close": 2.081245, "volume": null}, {"date": "1997-04-07", "close": 2.081245, "volume": 2643.0}, {"date": "1997-04-08", "close": 2.081245, "volume": 6487.0}, {"date": "1997-04-09", "close": 2.0396201, "volume": 38198.0}, {"date": "1997-04-10", "close": 2.081245, "volume": 12889.0}, {"date": "1997-04-11", "close": 2.081245, "volume": 1526.0}, {"date": "1997-04-14", "close": 2.081245, "volume": null}, {"date": "1997-04-15", "close": 2.081245, "volume": 2402.0}, {"date": "1997-04-16", "close": 2.081245, "volume": 75085.0}, {"date": "1997-04-17", "close": 2.081245, "volume": null}, {"date": "1997-04-18", "close": 2.081245, "volume": 12843.0}, {"date": "1997-04-21", "close": 2.081245, "volume": 15986.0}, {"date": "1997-04-22", "close": 2.081245, "volume": null}, {"date": "1997-04-23", "close": 2.081245, "volume": null}, {"date": "1997-04-24", "close": 2.081245, "volume": null}, {"date": "1997-04-25", "close": 2.081245, "volume": null}, {"date": "1997-04-28", "close": 2.04378259, "volume": 1444.0}, {"date": "1997-04-29", "close": 2.081245, "volume": 15654.0}, {"date": "1997-04-30", "close": 2.081245, "volume": 5319.0}, {"date": "1997-05-01", "close": 2.081245, "volume": null}, {"date": "1997-05-02", "close": 2.081245, "volume": null}, {"date": "1997-05-05", "close": 2.081245, "volume": null}, {"date": "1997-05-06", "close": 2.10205745, "volume": 240.0}, {"date": "1997-05-07", "close": 2.081245, "volume": 7207.0}, {"date": "1997-05-08", "close": 2.081245, "volume": 45444.0}, {"date": "1997-05-09", "close": 2.081245, "volume": 12584.0}, {"date": "1997-05-12", "close": 2.1228699, "volume": 1441.0}, {"date": "1997-05-13", "close": 2.1228699, "volume": 5766.0}, {"date": "1997-05-14", "close": 2.13119488, "volume": 16817.0}, {"date": "1997-05-15", "close": 2.1228699, "volume": 19460.0}, {"date": "1997-05-16", "close": 4.2457398, "volume": null}, {"date": "1997-05-19", "close": 4.2457398, "volume": null}, {"date": "1997-05-20", "close": 4.2457398, "volume": null}, {"date": "1997-05-21", "close": 4.2457398, "volume": null}, {"date": "1997-05-22", "close": 4.2457398, "volume": null}, {"date": "1997-05-23", "close": 4.2457398, "volume": null}, {"date": "1997-05-26", "close": 4.2457398, "volume": null}, {"date": "1997-05-27", "close": 4.2457398, "volume": null}, {"date": "1997-05-28", "close": 4.2457398, "volume": null}, {"date": "1997-05-29", "close": 4.2457398, "volume": null}, {"date": "1997-05-30", "close": 2.1644948, "volume": 5766.0}, {"date": "1997-06-02", "close": 2.1228699, "volume": 3916.0}, {"date": "1997-06-03", "close": 2.2477446, "volume": 31039.0}, {"date": "1997-06-04", "close": 2.2477446, "volume": 2402.0}, {"date": "1997-06-05", "close": 2.29769448, "volume": 7928.0}, {"date": "1997-06-06", "close": 2.2893695, "volume": 6628.0}, {"date": "1997-06-09", "close": 2.2893695, "volume": null}, {"date": "1997-06-10", "close": 2.2477446, "volume": 841.0}, {"date": "1997-06-11", "close": 2.2477446, "volume": 1562.0}, {"date": "1997-06-12", "close": 2.2061197, "volume": 7397.0}, {"date": "1997-06-13", "close": 2.2477446, "volume": 9360.0}, {"date": "1997-06-16", "close": 2.2477446, "volume": null}, {"date": "1997-06-17", "close": 2.23109464, "volume": 2102.0}, {"date": "1997-06-18", "close": 2.2061197, "volume": 28039.0}, {"date": "1997-06-19", "close": 2.18114476, "volume": 1502.0}, {"date": "1997-06-20", "close": 2.18114476, "volume": null}, {"date": "1997-06-23", "close": 2.2061197, "volume": 240.0}, {"date": "1997-06-24", "close": 2.2061197, "volume": null}, {"date": "1997-06-25", "close": 2.2061197, "volume": null}, {"date": "1997-06-26", "close": 2.21444468, "volume": 12322.0}, {"date": "1997-06-27", "close": 2.2061197, "volume": 18018.0}, {"date": "1997-06-30", "close": 2.2061197, "volume": 3604.0}, {"date": "1997-07-01", "close": 2.081245, "volume": 12733.0}, {"date": "1997-07-02", "close": 2.1644948, "volume": 2402.0}, {"date": "1997-07-03", "close": 2.2061197, "volume": 49730.0}, {"date": "1997-07-04", "close": 2.2061197, "volume": 548.0}, {"date": "1997-07-07", "close": 2.2061197, "volume": 39926.0}, {"date": "1997-07-08", "close": 2.1644948, "volume": 17396.0}, {"date": "1997-07-09", "close": 2.17281978, "volume": 2402.0}, {"date": "1997-07-10", "close": 2.17281978, "volume": 430.0}, {"date": "1997-07-11", "close": 2.17281978, "volume": null}, {"date": "1997-07-14", "close": 2.17281978, "volume": null}, {"date": "1997-07-15", "close": 2.18114476, "volume": 16437.0}, {"date": "1997-07-16", "close": 2.1644948, "volume": 2282.0}, {"date": "1997-07-17", "close": 2.1644948, "volume": null}, {"date": "1997-07-18", "close": 2.1644948, "volume": 21141.0}, {"date": "1997-07-21", "close": 2.1644948, "volume": null}, {"date": "1997-07-22", "close": 2.1644948, "volume": null}, {"date": "1997-07-23", "close": 2.18946974, "volume": 1730.0}, {"date": "1997-07-24", "close": 2.2061197, "volume": 12685.0}, {"date": "1997-07-25", "close": 2.22276966, "volume": 4418.0}, {"date": "1997-07-28", "close": 2.2477446, "volume": 24024.0}, {"date": "1997-07-29", "close": 2.3309944, "volume": 6438.0}, {"date": "1997-07-30", "close": 2.2893695, "volume": 9194.0}, {"date": "1997-07-31", "close": 2.2477446, "volume": 16440.0}, {"date": "1997-08-01", "close": 2.2477446, "volume": null}, {"date": "1997-08-04", "close": 2.2477446, "volume": null}, {"date": "1997-08-05", "close": 2.2477446, "volume": null}, {"date": "1997-08-06", "close": 2.35596934, "volume": 15323.0}, {"date": "1997-08-07", "close": 2.30601946, "volume": 1004.0}, {"date": "1997-08-08", "close": 2.30601946, "volume": 3075.0}, {"date": "1997-08-11", "close": 2.33931938, "volume": 404.0}, {"date": "1997-08-12", "close": 2.33931938, "volume": null}, {"date": "1997-08-13", "close": 2.3309944, "volume": 2539.0}, {"date": "1997-08-14", "close": 2.30601946, "volume": 1670.0}, {"date": "1997-08-15", "close": 2.30601946, "volume": 841.0}, {"date": "1997-08-18", "close": 2.2893695, "volume": 7031.0}, {"date": "1997-08-19", "close": 2.2893695, "volume": null}, {"date": "1997-08-20", "close": 2.2893695, "volume": 1201.0}, {"date": "1997-08-21", "close": 2.2477446, "volume": 581.0}, {"date": "1997-08-22", "close": 2.2477446, "volume": null}, {"date": "1997-08-25", "close": 2.2061197, "volume": 2643.0}, {"date": "1997-08-26", "close": 2.2061197, "volume": null}, {"date": "1997-08-27", "close": 2.2061197, "volume": null}, {"date": "1997-08-28", "close": 2.2477446, "volume": 4806.0}, {"date": "1997-08-29", "close": 2.2061197, "volume": 7928.0}, {"date": "1997-09-01", "close": 2.2061197, "volume": null}, {"date": "1997-09-02", "close": 2.30601946, "volume": 12132.0}, {"date": "1997-09-03", "close": 2.30601946, "volume": 1803.0}, {"date": "1997-09-04", "close": 2.29769448, "volume": 5563.0}, {"date": "1997-09-05", "close": 2.30601946, "volume": 7207.0}, {"date": "1997-09-08", "close": 2.30601946, "volume": null}, {"date": "1997-09-09", "close": 2.30601946, "volume": null}, {"date": "1997-09-10", "close": 2.3309944, "volume": 1201.0}, {"date": "1997-09-11", "close": 2.2893695, "volume": 46165.0}, {"date": "1997-09-12", "close": 2.2893695, "volume": 240.0}, {"date": "1997-09-15", "close": 2.2893695, "volume": null}, {"date": "1997-09-16", "close": 2.2893695, "volume": null}, {"date": "1997-09-17", "close": 2.2061197, "volume": 19277.0}, {"date": "1997-09-18", "close": 2.2061197, "volume": 11638.0}, {"date": "1997-09-19", "close": 2.2893695, "volume": 4565.0}, {"date": "1997-09-22", "close": 2.28104452, "volume": 1057.0}, {"date": "1997-09-23", "close": 2.3309944, "volume": 29651.0}, {"date": "1997-09-24", "close": 2.4142442, "volume": 56190.0}, {"date": "1997-09-25", "close": 2.4142442, "volume": null}, {"date": "1997-09-26", "close": 2.4142442, "volume": 7121.0}, {"date": "1997-09-29", "close": 2.4142442, "volume": 48638.0}, {"date": "1997-09-30", "close": 2.4142442, "volume": 11963.0}, {"date": "1997-10-01", "close": 2.4142442, "volume": null}, {"date": "1997-10-02", "close": 2.4142442, "volume": null}, {"date": "1997-10-03", "close": 2.4142442, "volume": 7966.0}, {"date": "1997-10-06", "close": 2.4142442, "volume": null}, {"date": "1997-10-07", "close": 2.4142442, "volume": null}, {"date": "1997-10-08", "close": 2.4142442, "volume": 1201.0}, {"date": "1997-10-09", "close": 2.4142442, "volume": 3604.0}, {"date": "1997-10-10", "close": 2.4142442, "volume": null}, {"date": "1997-10-13", "close": 2.4142442, "volume": null}, {"date": "1997-10-14", "close": 2.4142442, "volume": null}, {"date": "1997-10-15", "close": 2.40591922, "volume": 601.0}, {"date": "1997-10-16", "close": 2.2893695, "volume": 9902.0}, {"date": "1997-10-17", "close": 2.2477446, "volume": 5685.0}, {"date": "1997-10-20", "close": 2.2477446, "volume": 2643.0}, {"date": "1997-10-21", "close": 2.2477446, "volume": null}, {"date": "1997-10-22", "close": 2.2477446, "volume": 9970.0}, {"date": "1997-10-23", "close": 2.2477446, "volume": null}, {"date": "1997-10-24", "close": 2.081245, "volume": 584.0}, {"date": "1997-10-27", "close": 2.081245, "volume": 40481.0}, {"date": "1997-10-28", "close": 2.081245, "volume": 2279.0}, {"date": "1997-10-29", "close": 2.081245, "volume": 10811.0}, {"date": "1997-10-30", "close": 2.081245, "volume": 12012.0}, {"date": "1997-10-31", "close": 2.081245, "volume": 16418.0}, {"date": "1997-11-03", "close": 2.081245, "volume": 1724.0}, {"date": "1997-11-04", "close": 2.1644948, "volume": 10619.0}, {"date": "1997-11-05", "close": 2.2477446, "volume": 15435.0}, {"date": "1997-11-06", "close": 2.2893695, "volume": 1730.0}, {"date": "1997-11-07", "close": 2.2477446, "volume": 3690.0}, {"date": "1997-11-10", "close": 2.2477446, "volume": null}, {"date": "1997-11-11", "close": 2.19779472, "volume": 2402.0}, {"date": "1997-11-12", "close": 2.19779472, "volume": null}, {"date": "1997-11-13", "close": 2.2061197, "volume": 13968.0}, {"date": "1997-11-14", "close": 2.18114476, "volume": 11532.0}, {"date": "1997-11-17", "close": 2.18114476, "volume": 14141.0}, {"date": "1997-11-18", "close": 2.2061197, "volume": 4323.0}, {"date": "1997-11-19", "close": 2.23941962, "volume": 54054.0}, {"date": "1997-11-20", "close": 2.23941962, "volume": 294415.0}, {"date": "1997-11-21", "close": 2.2477446, "volume": 15094.0}, {"date": "1997-11-24", "close": 2.2893695, "volume": 3784.0}, {"date": "1997-11-25", "close": 2.2893695, "volume": null}, {"date": "1997-11-26", "close": 2.26439456, "volume": 17009.0}, {"date": "1997-11-27", "close": 2.2477446, "volume": 12012.0}, {"date": "1997-11-28", "close": 2.2477446, "volume": null}, {"date": "1997-12-01", "close": 2.2061197, "volume": 8000.0}, {"date": "1997-12-02", "close": 2.2061197, "volume": null}, {"date": "1997-12-03", "close": 2.23109464, "volume": 3604.0}, {"date": "1997-12-04", "close": 2.23109464, "volume": 5405.0}, {"date": "1997-12-05", "close": 2.18114476, "volume": 10210.0}, {"date": "1997-12-08", "close": 2.23109464, "volume": 5076.0}, {"date": "1997-12-09", "close": 2.3309944, "volume": 15945.0}, {"date": "1997-12-10", "close": 2.3309944, "volume": null}, {"date": "1997-12-11", "close": 2.30601946, "volume": 5045.0}, {"date": "1997-12-12", "close": 2.2477446, "volume": 15015.0}, {"date": "1997-12-15", "close": 2.2477446, "volume": 2402.0}, {"date": "1997-12-16", "close": 2.2061197, "volume": 4204.0}, {"date": "1997-12-17", "close": 2.2477446, "volume": 6871.0}, {"date": "1997-12-18", "close": 2.23941962, "volume": 51585.0}, {"date": "1997-12-19", "close": 2.23941962, "volume": null}, {"date": "1997-12-22", "close": 2.2477446, "volume": 1802.0}, {"date": "1997-12-23", "close": 2.2477446, "volume": 6487.0}, {"date": "1997-12-24", "close": 2.2061197, "volume": 1441.0}, {"date": "1997-12-25", "close": 2.2061197, "volume": null}, {"date": "1997-12-26", "close": 2.2061197, "volume": null}, {"date": "1997-12-29", "close": 2.2061197, "volume": 26907.0}, {"date": "1997-12-30", "close": 2.2477446, "volume": 27628.0}, {"date": "1997-12-31", "close": 2.2477446, "volume": 26907.0}, {"date": "1998-01-01", "close": 2.2477446, "volume": null}, {"date": "1998-01-02", "close": 2.2477446, "volume": 995.0}, {"date": "1998-01-05", "close": 2.2477446, "volume": null}, {"date": "1998-01-06", "close": 2.2061197, "volume": 8029.0}, {"date": "1998-01-07", "close": 2.2061197, "volume": null}, {"date": "1998-01-08", "close": 2.2061197, "volume": 120.0}, {"date": "1998-01-09", "close": 2.18946974, "volume": 14614.0}, {"date": "1998-01-12", "close": 2.14784484, "volume": 9285.0}, {"date": "1998-01-13", "close": 2.1644948, "volume": 7207.0}, {"date": "1998-01-14", "close": 2.2061197, "volume": 3003.0}, {"date": "1998-01-15", "close": 2.19779472, "volume": 2402.0}, {"date": "1998-01-16", "close": 2.19779472, "volume": 4204.0}, {"date": "1998-01-19", "close": 2.19779472, "volume": null}, {"date": "1998-01-20", "close": 2.19779472, "volume": 146125.0}, {"date": "1998-01-21", "close": 2.18114476, "volume": 12826.0}, {"date": "1998-01-22", "close": 2.18114476, "volume": 5924.0}, {"date": "1998-01-23", "close": 2.14784484, "volume": 11869.0}, {"date": "1998-01-26", "close": 2.14784484, "volume": null}, {"date": "1998-01-27", "close": 2.14784484, "volume": null}, {"date": "1998-01-28", "close": 2.14784484, "volume": null}, {"date": "1998-01-29", "close": 2.14784484, "volume": 12012.0}, {"date": "1998-01-30", "close": 2.18114476, "volume": 12012.0}, {"date": "1998-02-02", "close": 2.18114476, "volume": null}, {"date": "1998-02-03", "close": 2.18114476, "volume": 2402.0}, {"date": "1998-02-04", "close": 2.1644948, "volume": 563.0}, {"date": "1998-02-05", "close": 2.17281978, "volume": 24858.0}, {"date": "1998-02-06", "close": 2.1644948, "volume": 13213.0}, {"date": "1998-02-09", "close": 2.1644948, "volume": null}, {"date": "1998-02-10", "close": 2.13951986, "volume": 6006.0}, {"date": "1998-02-11", "close": 2.13951986, "volume": null}, {"date": "1998-02-12", "close": 2.13951986, "volume": null}, {"date": "1998-02-13", "close": 2.13951986, "volume": null}, {"date": "1998-02-16", "close": 2.13951986, "volume": null}, {"date": "1998-02-17", "close": 2.13119488, "volume": 36137.0}, {"date": "1998-02-18", "close": 2.13119488, "volume": null}, {"date": "1998-02-19", "close": 2.13119488, "volume": null}, {"date": "1998-02-20", "close": 2.13119488, "volume": null}, {"date": "1998-02-23", "close": 2.13119488, "volume": null}, {"date": "1998-02-24", "close": 2.13119488, "volume": null}, {"date": "1998-02-25", "close": 2.13119488, "volume": 36036.0}, {"date": "1998-02-26", "close": 2.13119488, "volume": null}, {"date": "1998-02-27", "close": 2.13119488, "volume": 923.0}, {"date": "1998-03-02", "close": 2.13119488, "volume": 9610.0}, {"date": "1998-03-03", "close": 2.13119488, "volume": null}, {"date": "1998-03-04", "close": 2.1228699, "volume": 360.0}, {"date": "1998-03-05", "close": 2.0396201, "volume": 10811.0}, {"date": "1998-03-06", "close": 1.8731205, "volume": 32947.0}, {"date": "1998-03-09", "close": 1.8731205, "volume": null}, {"date": "1998-03-10", "close": 1.9979952, "volume": 80147.0}, {"date": "1998-03-11", "close": 1.9979952, "volume": 8181.0}, {"date": "1998-03-12", "close": 1.9979952, "volume": null}, {"date": "1998-03-13", "close": 1.96469528, "volume": 18297.0}, {"date": "1998-03-16", "close": 2.06459504, "volume": 6006.0}, {"date": "1998-03-17", "close": 2.06459504, "volume": null}, {"date": "1998-03-18", "close": 2.0396201, "volume": 28746.0}, {"date": "1998-03-19", "close": 2.0396201, "volume": 26663.0}, {"date": "1998-03-20", "close": 1.9979952, "volume": 28561.0}, {"date": "1998-03-23", "close": 2.01464516, "volume": 39353.0}, {"date": "1998-03-24", "close": 1.9979952, "volume": 60500.0}, {"date": "1998-03-25", "close": 1.9979952, "volume": 1123.0}, {"date": "1998-03-26", "close": 1.9979952, "volume": null}, {"date": "1998-03-27", "close": 2.081245, "volume": 6246.0}, {"date": "1998-03-30", "close": 1.9979952, "volume": 6006.0}, {"date": "1998-03-31", "close": 1.9563703, "volume": 4715.0}, {"date": "1998-04-01", "close": 1.9563703, "volume": 79449.0}, {"date": "1998-04-02", "close": 1.9563703, "volume": 1201.0}, {"date": "1998-04-03", "close": 1.9563703, "volume": 841.0}, {"date": "1998-04-06", "close": 1.8731205, "volume": 25211.0}, {"date": "1998-04-07", "close": 1.8731205, "volume": 1823.0}, {"date": "1998-04-08", "close": 1.88977046, "volume": 12012.0}, {"date": "1998-04-09", "close": 1.8731205, "volume": 12012.0}, {"date": "1998-04-10", "close": 1.8731205, "volume": null}, {"date": "1998-04-13", "close": 1.8731205, "volume": null}, {"date": "1998-04-14", "close": 1.9147454, "volume": 27154.0}, {"date": "1998-04-15", "close": 2.1644948, "volume": 3904.0}, {"date": "1998-04-16", "close": 2.1644948, "volume": 26547.0}, {"date": "1998-04-17", "close": 2.1644948, "volume": null}, {"date": "1998-04-20", "close": 2.081245, "volume": 17670.0}, {"date": "1998-04-21", "close": 2.081245, "volume": 2751.0}, {"date": "1998-04-22", "close": 2.081245, "volume": null}, {"date": "1998-04-23", "close": 2.081245, "volume": null}, {"date": "1998-04-24", "close": 2.081245, "volume": null}, {"date": "1998-04-27", "close": 2.081245, "volume": 1213.0}, {"date": "1998-04-28", "close": 2.081245, "volume": null}, {"date": "1998-04-29", "close": 2.081245, "volume": 6607.0}, {"date": "1998-04-30", "close": 2.081245, "volume": 12012.0}, {"date": "1998-05-01", "close": 2.081245, "volume": null}, {"date": "1998-05-04", "close": 2.081245, "volume": null}, {"date": "1998-05-05", "close": 2.081245, "volume": 432.0}, {"date": "1998-05-06", "close": 1.9979952, "volume": 11598.0}, {"date": "1998-05-07", "close": 2.0396201, "volume": 5285.0}, {"date": "1998-05-08", "close": 2.0396201, "volume": 16456.0}, {"date": "1998-05-11", "close": 2.0396201, "volume": 780.0}, {"date": "1998-05-12", "close": 2.081245, "volume": 162.0}, {"date": "1998-05-13", "close": 2.081245, "volume": null}, {"date": "1998-05-14", "close": 2.0396201, "volume": 841.0}, {"date": "1998-05-15", "close": 2.0396201, "volume": 2569.0}, {"date": "1998-05-18", "close": 2.0396201, "volume": null}, {"date": "1998-05-19", "close": 2.0396201, "volume": 15391.0}, {"date": "1998-05-20", "close": 2.0396201, "volume": 7207.0}, {"date": "1998-05-21", "close": 1.9979952, "volume": 55094.0}, {"date": "1998-05-22", "close": 1.8314956, "volume": 33743.0}, {"date": "1998-05-25", "close": 1.9147454, "volume": 21454.0}, {"date": "1998-05-26", "close": 1.9147454, "volume": 40902.0}, {"date": "1998-05-27", "close": 1.8314956, "volume": 66597.0}, {"date": "1998-05-28", "close": 1.8314956, "volume": 4805.0}, {"date": "1998-05-29", "close": 1.8731205, "volume": 3590.0}, {"date": "1998-06-01", "close": 1.8731205, "volume": 3604.0}, {"date": "1998-06-02", "close": 1.8731205, "volume": 3297.0}, {"date": "1998-06-03", "close": 1.8314956, "volume": 71649.0}, {"date": "1998-06-04", "close": 1.8314956, "volume": null}, {"date": "1998-06-05", "close": 1.79819568, "volume": 207.0}, {"date": "1998-06-08", "close": 1.79819568, "volume": null}, {"date": "1998-06-09", "close": 1.84814556, "volume": 2883.0}, {"date": "1998-06-10", "close": 1.79819568, "volume": 10124.0}, {"date": "1998-06-11", "close": 1.7482458, "volume": 11395.0}, {"date": "1998-06-12", "close": 1.7482458, "volume": 4787.0}, {"date": "1998-06-15", "close": 1.7482458, "volume": 35076.0}, {"date": "1998-06-16", "close": 1.7482458, "volume": 4733.0}, {"date": "1998-06-17", "close": 1.7066209, "volume": 11628.0}, {"date": "1998-06-18", "close": 1.7066209, "volume": 5732.0}, {"date": "1998-06-19", "close": 1.7066209, "volume": null}, {"date": "1998-06-22", "close": 1.7482458, "volume": 2402.0}, {"date": "1998-06-23", "close": 1.7066209, "volume": 12711.0}, {"date": "1998-06-24", "close": 1.7066209, "volume": 63355.0}, {"date": "1998-06-25", "close": 1.7066209, "volume": 59086.0}, {"date": "1998-06-26", "close": 1.7066209, "volume": 24708.0}, {"date": "1998-06-29", "close": 1.7066209, "volume": 7869.0}, {"date": "1998-06-30", "close": 1.7066209, "volume": 27952.0}, {"date": "1998-07-01", "close": 1.7066209, "volume": 6607.0}, {"date": "1998-07-02", "close": 1.72327086, "volume": 59528.0}, {"date": "1998-07-03", "close": 1.7066209, "volume": 78078.0}, {"date": "1998-07-06", "close": 1.72327086, "volume": 53223.0}, {"date": "1998-07-07", "close": 1.72327086, "volume": 6006.0}, {"date": "1998-07-08", "close": 1.7482458, "volume": 53454.0}, {"date": "1998-07-09", "close": 1.72327086, "volume": 261611.0}, {"date": "1998-07-10", "close": 1.7482458, "volume": 76877.0}, {"date": "1998-07-13", "close": 1.7898707, "volume": 11315.0}, {"date": "1998-07-14", "close": 1.7482458, "volume": 54.0}, {"date": "1998-07-15", "close": 1.8314956, "volume": 31351.0}, {"date": "1998-07-16", "close": 1.9147454, "volume": 4204.0}, {"date": "1998-07-17", "close": 1.9147454, "volume": 1922.0}, {"date": "1998-07-20", "close": 1.9147454, "volume": 2995.0}, {"date": "1998-07-21", "close": 1.8731205, "volume": 34126.0}, {"date": "1998-07-22", "close": 1.8731205, "volume": 12939.0}, {"date": "1998-07-23", "close": 1.8731205, "volume": null}, {"date": "1998-07-24", "close": 1.8731205, "volume": null}, {"date": "1998-07-27", "close": 1.88144548, "volume": 54218.0}, {"date": "1998-07-28", "close": 1.88144548, "volume": null}, {"date": "1998-07-29", "close": 1.9147454, "volume": 155388.0}, {"date": "1998-07-30", "close": 1.9147454, "volume": 591.0}, {"date": "1998-07-31", "close": 1.92307038, "volume": 6578.0}, {"date": "1998-08-03", "close": 1.92307038, "volume": null}, {"date": "1998-08-04", "close": 1.92307038, "volume": 4907.0}, {"date": "1998-08-05", "close": 1.92307038, "volume": 2157.0}, {"date": "1998-08-06", "close": 1.9147454, "volume": 15616.0}, {"date": "1998-08-07", "close": 1.9147454, "volume": 2920.0}, {"date": "1998-08-10", "close": 1.9147454, "volume": 601.0}, {"date": "1998-08-11", "close": 1.9147454, "volume": 5631.0}, {"date": "1998-08-12", "close": 1.9147454, "volume": null}, {"date": "1998-08-13", "close": 1.9147454, "volume": 12012.0}, {"date": "1998-08-14", "close": 1.9147454, "volume": null}, {"date": "1998-08-17", "close": 1.9147454, "volume": 2402.0}, {"date": "1998-08-18", "close": 1.9147454, "volume": null}, {"date": "1998-08-19", "close": 1.9147454, "volume": null}, {"date": "1998-08-20", "close": 1.9147454, "volume": null}, {"date": "1998-08-21", "close": 1.8314956, "volume": 13588.0}, {"date": "1998-08-24", "close": 1.8314956, "volume": 2895.0}, {"date": "1998-08-25", "close": 1.9147454, "volume": 1201.0}, {"date": "1998-08-26", "close": 1.9147454, "volume": null}, {"date": "1998-08-27", "close": 1.7898707, "volume": 1566.0}, {"date": "1998-08-28", "close": 1.7898707, "volume": 7887.0}, {"date": "1998-08-31", "close": 1.8314956, "volume": 2402.0}, {"date": "1998-09-01", "close": 1.76489576, "volume": 8330.0}, {"date": "1998-09-02", "close": 1.76489576, "volume": null}, {"date": "1998-09-03", "close": 1.78154572, "volume": 30800.0}, {"date": "1998-09-04", "close": 1.78154572, "volume": 4264.0}, {"date": "1998-09-07", "close": 1.78154572, "volume": null}, {"date": "1998-09-08", "close": 1.76489576, "volume": 35075.0}, {"date": "1998-09-09", "close": 1.76489576, "volume": null}, {"date": "1998-09-10", "close": 1.76489576, "volume": null}, {"date": "1998-09-11", "close": 1.76489576, "volume": 19700.0}, {"date": "1998-09-14", "close": 1.76489576, "volume": 6006.0}, {"date": "1998-09-15", "close": 1.78154572, "volume": 6006.0}, {"date": "1998-09-16", "close": 1.8314956, "volume": 2264.0}, {"date": "1998-09-17", "close": 1.8314956, "volume": null}, {"date": "1998-09-18", "close": 1.90642042, "volume": 120.0}, {"date": "1998-09-21", "close": 1.88977046, "volume": 4805.0}, {"date": "1998-09-22", "close": 1.88977046, "volume": null}, {"date": "1998-09-23", "close": 1.88977046, "volume": null}, {"date": "1998-09-24", "close": 1.88977046, "volume": null}, {"date": "1998-09-25", "close": 1.7898707, "volume": 3604.0}, {"date": "1998-09-28", "close": 1.79819568, "volume": 257348.0}, {"date": "1998-09-29", "close": 1.79819568, "volume": 8292.0}, {"date": "1998-09-30", "close": 1.79819568, "volume": 22048.0}, {"date": "1998-10-01", "close": 1.7482458, "volume": 7047.0}, {"date": "1998-10-02", "close": 1.7482458, "volume": null}, {"date": "1998-10-05", "close": 1.7482458, "volume": null}, {"date": "1998-10-06", "close": 1.7482458, "volume": 60.0}, {"date": "1998-10-07", "close": 1.90642042, "volume": 240.0}, {"date": "1998-10-08", "close": 1.89809544, "volume": 22.0}, {"date": "1998-10-09", "close": 1.89809544, "volume": null}, {"date": "1998-10-12", "close": 1.89809544, "volume": null}, {"date": "1998-10-13", "close": 1.89809544, "volume": null}, {"date": "1998-10-14", "close": 1.7066209, "volume": 6265.0}, {"date": "1998-10-15", "close": 1.7066209, "volume": null}, {"date": "1998-10-16", "close": 1.7066209, "volume": null}, {"date": "1998-10-19", "close": 1.7066209, "volume": null}, {"date": "1998-10-20", "close": 1.7066209, "volume": null}, {"date": "1998-10-21", "close": 1.7066209, "volume": null}, {"date": "1998-10-22", "close": 1.8314956, "volume": 9610.0}, {"date": "1998-10-23", "close": 1.7898707, "volume": 120120.0}, {"date": "1998-10-26", "close": 1.7898707, "volume": null}, {"date": "1998-10-27", "close": 1.7482458, "volume": 4805.0}, {"date": "1998-10-28", "close": 1.7482458, "volume": null}, {"date": "1998-10-29", "close": 1.7482458, "volume": null}, {"date": "1998-10-30", "close": 1.7482458, "volume": null}, {"date": "1998-11-02", "close": 1.7482458, "volume": null}, {"date": "1998-11-03", "close": 1.7898707, "volume": 156004.0}, {"date": "1998-11-04", "close": 1.7898707, "volume": null}, {"date": "1998-11-05", "close": 1.7898707, "volume": 2342.0}, {"date": "1998-11-06", "close": 1.7898707, "volume": 7453.0}, {"date": "1998-11-09", "close": 1.7898707, "volume": null}, {"date": "1998-11-10", "close": 1.81484564, "volume": 8408.0}, {"date": "1998-11-11", "close": 1.78154572, "volume": 13117.0}, {"date": "1998-11-12", "close": 1.79819568, "volume": 2535.0}, {"date": "1998-11-13", "close": 1.78154572, "volume": 6286.0}, {"date": "1998-11-16", "close": 1.7482458, "volume": 5748.0}, {"date": "1998-11-17", "close": 1.7482458, "volume": 389.0}, {"date": "1998-11-18", "close": 1.7066209, "volume": 23750.0}, {"date": "1998-11-19", "close": 1.717443374, "volume": 681.0}, {"date": "1998-11-20", "close": 1.7898707, "volume": 3123.0}, {"date": "1998-11-23", "close": 1.7482458, "volume": 2402.0}, {"date": "1998-11-24", "close": 1.7898707, "volume": 24024.0}, {"date": "1998-11-25", "close": 1.8314956, "volume": 3372.0}, {"date": "1998-11-26", "close": 1.8314956, "volume": null}, {"date": "1998-11-27", "close": 1.8314956, "volume": 1802.0}, {"date": "1998-11-30", "close": 1.8314956, "volume": 12012.0}, {"date": "1998-12-01", "close": 1.8314956, "volume": null}, {"date": "1998-12-02", "close": 1.8314956, "volume": 2402.0}, {"date": "1998-12-03", "close": 1.8314956, "volume": 2402.0}, {"date": "1998-12-04", "close": 1.8314956, "volume": 96.0}, {"date": "1998-12-07", "close": 1.83982058, "volume": 2112.0}, {"date": "1998-12-08", "close": 1.83982058, "volume": 25524.0}, {"date": "1998-12-09", "close": 1.8314956, "volume": 20420.0}, {"date": "1998-12-10", "close": 1.9147454, "volume": 29903.0}, {"date": "1998-12-11", "close": 1.9979952, "volume": 6006.0}, {"date": "1998-12-14", "close": 1.9147454, "volume": 11617.0}, {"date": "1998-12-15", "close": 1.9563703, "volume": 8697.0}, {"date": "1998-12-16", "close": 1.9563703, "volume": 9528.0}, {"date": "1998-12-17", "close": 1.9147454, "volume": 7928.0}, {"date": "1998-12-18", "close": 1.9147454, "volume": null}, {"date": "1998-12-21", "close": 1.9147454, "volume": null}, {"date": "1998-12-22", "close": 1.8731205, "volume": 1904.0}, {"date": "1998-12-23", "close": 1.9563703, "volume": 6607.0}, {"date": "1998-12-24", "close": 1.9147454, "volume": 601.0}, {"date": "1998-12-25", "close": 1.9147454, "volume": null}, {"date": "1998-12-28", "close": 1.9147454, "volume": null}, {"date": "1998-12-29", "close": 1.9147454, "volume": null}, {"date": "1998-12-30", "close": 1.9147454, "volume": null}, {"date": "1998-12-31", "close": 1.89809544, "volume": 13283.0}, {"date": "1999-01-01", "close": 1.89809544, "volume": null}, {"date": "1999-01-04", "close": 1.89809544, "volume": null}, {"date": "1999-01-05", "close": 1.9147454, "volume": 1201.0}, {"date": "1999-01-06", "close": 1.8314956, "volume": 3604.0}, {"date": "1999-01-07", "close": 1.8314956, "volume": 4805.0}, {"date": "1999-01-08", "close": 1.8314956, "volume": 6874.0}, {"date": "1999-01-11", "close": 1.8314956, "volume": 12275.0}, {"date": "1999-01-12", "close": 1.9147454, "volume": 5463.0}, {"date": "1999-01-13", "close": 1.9147454, "volume": null}, {"date": "1999-01-14", "close": 1.9147454, "volume": null}, {"date": "1999-01-15", "close": 1.8314956, "volume": 3604.0}, {"date": "1999-01-18", "close": 1.81484564, "volume": 7116.0}, {"date": "1999-01-19", "close": 1.8314956, "volume": 145438.0}, {"date": "1999-01-20", "close": 1.8314956, "volume": 1709.0}, {"date": "1999-01-21", "close": 1.81484564, "volume": 35964.0}, {"date": "1999-01-22", "close": 1.8314956, "volume": 21261.0}, {"date": "1999-01-25", "close": 1.8314956, "volume": null}, {"date": "1999-01-26", "close": 1.8314956, "volume": null}, {"date": "1999-01-27", "close": 1.7898707, "volume": 2.0}, {"date": "1999-01-28", "close": 1.8314956, "volume": 3904.0}, {"date": "1999-01-29", "close": 1.8314956, "volume": 12012.0}, {"date": "1999-02-01", "close": 1.80652066, "volume": 6487.0}, {"date": "1999-02-02", "close": 1.7898707, "volume": 24024.0}, {"date": "1999-02-03", "close": 1.7482458, "volume": 17447.0}, {"date": "1999-02-04", "close": 1.7482458, "volume": null}, {"date": "1999-02-05", "close": 1.8314956, "volume": 3003.0}, {"date": "1999-02-08", "close": 1.77322074, "volume": 6006.0}, {"date": "1999-02-09", "close": 1.77322074, "volume": null}, {"date": "1999-02-10", "close": 1.77322074, "volume": 6209.0}, {"date": "1999-02-11", "close": 1.8314956, "volume": 16120.0}, {"date": "1999-02-12", "close": 1.7898707, "volume": 14400.0}, {"date": "1999-02-15", "close": 1.7482458, "volume": 8366.0}, {"date": "1999-02-16", "close": 1.7482458, "volume": null}, {"date": "1999-02-17", "close": 1.7482458, "volume": null}, {"date": "1999-02-18", "close": 1.7482458, "volume": null}, {"date": "1999-02-19", "close": 1.7482458, "volume": null}, {"date": "1999-02-22", "close": 1.7482458, "volume": 13213.0}, {"date": "1999-02-23", "close": 1.7482458, "volume": null}, {"date": "1999-02-24", "close": 1.7482458, "volume": 9009.0}, {"date": "1999-02-25", "close": 1.7898707, "volume": 20703.0}, {"date": "1999-02-26", "close": 1.7898707, "volume": null}, {"date": "1999-03-01", "close": 1.7482458, "volume": 6437.0}, {"date": "1999-03-02", "close": 1.664996, "volume": 49769.0}, {"date": "1999-03-03", "close": 1.7066209, "volume": 63254.0}, {"date": "1999-03-04", "close": 1.71494588, "volume": 17057.0}, {"date": "1999-03-05", "close": 1.7066209, "volume": 9461.0}, {"date": "1999-03-08", "close": 1.7066209, "volume": 20420.0}, {"date": "1999-03-09", "close": 1.7066209, "volume": null}, {"date": "1999-03-10", "close": 1.73992082, "volume": 18527.0}, {"date": "1999-03-11", "close": 1.7482458, "volume": 28895.0}, {"date": "1999-03-12", "close": 1.8314956, "volume": 12012.0}, {"date": "1999-03-15", "close": 1.8314956, "volume": 12012.0}, {"date": "1999-03-16", "close": 1.76489576, "volume": 6006.0}, {"date": "1999-03-17", "close": 1.7066209, "volume": 8408.0}, {"date": "1999-03-18", "close": 1.7066209, "volume": 23714.0}, {"date": "1999-03-19", "close": 1.7066209, "volume": null}, {"date": "1999-03-22", "close": 1.7066209, "volume": 23423.0}, {"date": "1999-03-23", "close": 1.7066209, "volume": null}, {"date": "1999-03-24", "close": 1.7482458, "volume": 3847.0}, {"date": "1999-03-25", "close": 1.7066209, "volume": 27628.0}, {"date": "1999-03-26", "close": 1.664996, "volume": 6625.0}, {"date": "1999-03-29", "close": 1.664996, "volume": 63664.0}, {"date": "1999-03-30", "close": 1.6233711, "volume": 8408.0}, {"date": "1999-03-31", "close": 1.5817462, "volume": 24967.0}, {"date": "1999-04-01", "close": 1.587573686, "volume": 106012.0}, {"date": "1999-04-02", "close": 1.587573686, "volume": null}, {"date": "1999-04-05", "close": 1.587573686, "volume": null}, {"date": "1999-04-06", "close": 1.61504612, "volume": 5506.0}, {"date": "1999-04-07", "close": 1.61504612, "volume": 4339.0}, {"date": "1999-04-08", "close": 1.59839616, "volume": 2649.0}, {"date": "1999-04-09", "close": 1.59839616, "volume": null}, {"date": "1999-04-12", "close": 1.60672114, "volume": 2643.0}, {"date": "1999-04-13", "close": 1.664996, "volume": 2763.0}, {"date": "1999-04-14", "close": 1.664996, "volume": null}, {"date": "1999-04-15", "close": 1.6233711, "volume": 5144.0}, {"date": "1999-04-16", "close": 1.6233711, "volume": 2664.0}, {"date": "1999-04-19", "close": 1.61504612, "volume": 9270.0}, {"date": "1999-04-20", "close": 1.61504612, "volume": 21622.0}, {"date": "1999-04-21", "close": 1.59839616, "volume": 18578.0}, {"date": "1999-04-22", "close": 1.56509624, "volume": 34475.0}, {"date": "1999-04-23", "close": 1.5817462, "volume": 30030.0}, {"date": "1999-04-26", "close": 1.5817462, "volume": null}, {"date": "1999-04-27", "close": 1.5817462, "volume": 2402.0}, {"date": "1999-04-28", "close": 1.54844628, "volume": 13213.0}, {"date": "1999-04-29", "close": 1.5817462, "volume": 6006.0}, {"date": "1999-04-30", "close": 1.4984964, "volume": 76625.0}, {"date": "1999-05-03", "close": 1.5817462, "volume": 24384.0}, {"date": "1999-05-04", "close": 1.5401213, "volume": 78078.0}, {"date": "1999-05-05", "close": 1.56509624, "volume": 6811.0}, {"date": "1999-05-06", "close": 1.56509624, "volume": 14366.0}, {"date": "1999-05-07", "close": 1.56509624, "volume": null}, {"date": "1999-05-10", "close": 1.5401213, "volume": 12012.0}, {"date": "1999-05-11", "close": 1.5401213, "volume": 12613.0}, {"date": "1999-05-12", "close": 1.5401213, "volume": 42413.0}, {"date": "1999-05-13", "close": 1.5401213, "volume": 13127.0}, {"date": "1999-05-14", "close": 1.5401213, "volume": 3604.0}, {"date": "1999-05-17", "close": 1.5401213, "volume": 3172.0}, {"date": "1999-05-18", "close": 1.5817462, "volume": 18018.0}, {"date": "1999-05-19", "close": 1.5817462, "volume": 6246.0}, {"date": "1999-05-20", "close": 1.5401213, "volume": 13213.0}, {"date": "1999-05-21", "close": 1.5817462, "volume": 11411.0}, {"date": "1999-05-24", "close": 1.5817462, "volume": 30631.0}, {"date": "1999-05-25", "close": 1.5401213, "volume": 9670.0}, {"date": "1999-05-26", "close": 1.5401213, "volume": 8637.0}, {"date": "1999-05-27", "close": 1.5401213, "volume": 28348.0}, {"date": "1999-05-28", "close": 1.5401213, "volume": 1201.0}, {"date": "1999-05-31", "close": 1.5401213, "volume": 12012.0}, {"date": "1999-06-01", "close": 1.5401213, "volume": 1201.0}, {"date": "1999-06-02", "close": 1.51514636, "volume": 40202.0}, {"date": "1999-06-03", "close": 1.51514636, "volume": 7505.0}, {"date": "1999-06-04", "close": 1.4568715, "volume": 94771.0}, {"date": "1999-06-07", "close": 1.51514636, "volume": 3766.0}, {"date": "1999-06-08", "close": 1.51514636, "volume": 2989.0}, {"date": "1999-06-09", "close": 1.55677126, "volume": 8408.0}, {"date": "1999-06-10", "close": 1.5817462, "volume": 2070.0}, {"date": "1999-06-11", "close": 1.55677126, "volume": 9009.0}, {"date": "1999-06-14", "close": 1.55677126, "volume": null}, {"date": "1999-06-15", "close": 1.5401213, "volume": 5739.0}, {"date": "1999-06-16", "close": 1.5401213, "volume": null}, {"date": "1999-06-17", "close": 1.5401213, "volume": 17313.0}, {"date": "1999-06-18", "close": 1.51514636, "volume": 44415.0}, {"date": "1999-06-21", "close": 1.55677126, "volume": 1201.0}, {"date": "1999-06-22", "close": 1.5817462, "volume": 10599.0}, {"date": "1999-06-23", "close": 1.664996, "volume": 24022.0}, {"date": "1999-06-24", "close": 1.664996, "volume": 8408.0}, {"date": "1999-06-25", "close": 1.64834604, "volume": 14414.0}, {"date": "1999-06-28", "close": 1.664996, "volume": 8240.0}, {"date": "1999-06-29", "close": 1.664996, "volume": 7375.0}, {"date": "1999-06-30", "close": 1.68164596, "volume": 17552.0}, {"date": "1999-07-01", "close": 1.7066209, "volume": 5787.0}, {"date": "1999-07-02", "close": 1.69829592, "volume": 2402.0}, {"date": "1999-07-05", "close": 1.68164596, "volume": 17417.0}, {"date": "1999-07-06", "close": 1.68164596, "volume": null}, {"date": "1999-07-07", "close": 1.68164596, "volume": null}, {"date": "1999-07-08", "close": 1.68164596, "volume": null}, {"date": "1999-07-09", "close": 1.68164596, "volume": null}, {"date": "1999-07-12", "close": 1.68164596, "volume": null}, {"date": "1999-07-13", "close": 1.68164596, "volume": null}, {"date": "1999-07-14", "close": 1.664996, "volume": 48409.0}, {"date": "1999-07-15", "close": 1.664996, "volume": 60060.0}, {"date": "1999-07-16", "close": 1.69829592, "volume": 19450.0}, {"date": "1999-07-19", "close": 1.6233711, "volume": 5074084.0}, {"date": "1999-07-20", "close": 1.6233711, "volume": null}, {"date": "1999-07-21", "close": 1.664996, "volume": 3604.0}, {"date": "1999-07-22", "close": 1.68164596, "volume": 11111.0}, {"date": "1999-07-23", "close": 1.63169608, "volume": 17675.0}, {"date": "1999-07-26", "close": 1.659168514, "volume": 3003.0}, {"date": "1999-07-27", "close": 1.63169608, "volume": 9574.0}, {"date": "1999-07-28", "close": 1.63169608, "volume": null}, {"date": "1999-07-29", "close": 1.64834604, "volume": 13453.0}, {"date": "1999-07-30", "close": 1.63169608, "volume": 4862.0}, {"date": "1999-08-02", "close": 1.6233711, "volume": 6100.0}, {"date": "1999-08-03", "close": 1.6233711, "volume": null}, {"date": "1999-08-04", "close": 1.6233711, "volume": 5031.0}, {"date": "1999-08-05", "close": 1.6233711, "volume": 13369.0}, {"date": "1999-08-06", "close": 1.6233711, "volume": 14278.0}, {"date": "1999-08-09", "close": 1.6233711, "volume": null}, {"date": "1999-08-10", "close": 1.6233711, "volume": 11484.0}, {"date": "1999-08-11", "close": 1.5817462, "volume": 174.0}, {"date": "1999-08-12", "close": 1.6233711, "volume": 2402.0}, {"date": "1999-08-13", "close": 1.5817462, "volume": 3039.0}, {"date": "1999-08-16", "close": 1.5817462, "volume": 4886.0}, {"date": "1999-08-17", "close": 1.59839616, "volume": 3123.0}, {"date": "1999-08-18", "close": 1.59839616, "volume": null}, {"date": "1999-08-19", "close": 1.59839616, "volume": 1201.0}, {"date": "1999-08-20", "close": 1.59839616, "volume": null}, {"date": "1999-08-23", "close": 1.59839616, "volume": null}, {"date": "1999-08-24", "close": 1.59839616, "volume": null}, {"date": "1999-08-25", "close": 1.5817462, "volume": 19219.0}, {"date": "1999-08-26", "close": 1.5817462, "volume": null}, {"date": "1999-08-27", "close": 1.5817462, "volume": null}, {"date": "1999-08-30", "close": 1.5817462, "volume": 961.0}, {"date": "1999-08-31", "close": 1.5817462, "volume": 2282.0}, {"date": "1999-09-01", "close": 1.54844628, "volume": 3604.0}, {"date": "1999-09-02", "close": 1.5817462, "volume": 2402.0}, {"date": "1999-09-03", "close": 1.5817462, "volume": 9511.0}, {"date": "1999-09-06", "close": 1.59839616, "volume": 12012.0}, {"date": "1999-09-07", "close": 1.5817462, "volume": 10232.0}, {"date": "1999-09-08", "close": 1.5817462, "volume": 425.0}, {"date": "1999-09-09", "close": 1.5817462, "volume": 6931.0}, {"date": "1999-09-10", "close": 1.5817462, "volume": null}, {"date": "1999-09-13", "close": 1.5817462, "volume": null}, {"date": "1999-09-14", "close": 1.5817462, "volume": null}, {"date": "1999-09-15", "close": 1.54844628, "volume": 2477.0}, {"date": "1999-09-16", "close": 1.54844628, "volume": null}, {"date": "1999-09-17", "close": 1.5817462, "volume": 6006.0}, {"date": "1999-09-20", "close": 1.54844628, "volume": 8181.0}, {"date": "1999-09-21", "close": 1.5401213, "volume": 1558.0}, {"date": "1999-09-22", "close": 1.53179632, "volume": 4431.0}, {"date": "1999-09-23", "close": 1.53179632, "volume": 12012.0}, {"date": "1999-09-24", "close": 1.53179632, "volume": 2776.0}, {"date": "1999-09-27", "close": 1.51514636, "volume": 2227.0}, {"date": "1999-09-28", "close": 1.5817462, "volume": 62183.0}, {"date": "1999-09-29", "close": 1.5401213, "volume": 9323.0}, {"date": "1999-09-30", "close": 1.5401213, "volume": 3015.0}, {"date": "1999-10-01", "close": 1.5401213, "volume": 3604.0}, {"date": "1999-10-04", "close": 1.5401213, "volume": null}, {"date": "1999-10-05", "close": 1.4984964, "volume": 4173.0}, {"date": "1999-10-06", "close": 1.5401213, "volume": 3141.0}, {"date": "1999-10-07", "close": 1.4984964, "volume": 1646.0}, {"date": "1999-10-08", "close": 1.5817462, "volume": 27982.0}, {"date": "1999-10-11", "close": 1.6233711, "volume": 6006.0}, {"date": "1999-10-12", "close": 1.6233711, "volume": null}, {"date": "1999-10-13", "close": 1.6233711, "volume": null}, {"date": "1999-10-14", "close": 1.5401213, "volume": 3160.0}, {"date": "1999-10-15", "close": 1.5401213, "volume": null}, {"date": "1999-10-18", "close": 1.5401213, "volume": null}, {"date": "1999-10-19", "close": 1.5401213, "volume": 4896.0}, {"date": "1999-10-20", "close": 1.5817462, "volume": 2402.0}, {"date": "1999-10-21", "close": 1.5817462, "volume": null}, {"date": "1999-10-22", "close": 1.4984964, "volume": 16727.0}, {"date": "1999-10-25", "close": 1.4984964, "volume": null}, {"date": "1999-10-26", "close": 1.4984964, "volume": null}, {"date": "1999-10-27", "close": 1.57342122, "volume": 2883.0}, {"date": "1999-10-28", "close": 1.5401213, "volume": 12729.0}, {"date": "1999-10-29", "close": 1.6233711, "volume": 2201.0}, {"date": "1999-11-01", "close": 1.5817462, "volume": 3003.0}, {"date": "1999-11-02", "close": 1.6233711, "volume": 1682.0}, {"date": "1999-11-03", "close": 1.5817462, "volume": 38280.0}, {"date": "1999-11-04", "close": 1.5817462, "volume": 6006.0}, {"date": "1999-11-05", "close": 1.5817462, "volume": null}, {"date": "1999-11-08", "close": 1.5817462, "volume": 9610.0}, {"date": "1999-11-09", "close": 1.5817462, "volume": 13213.0}, {"date": "1999-11-10", "close": 1.5817462, "volume": null}, {"date": "1999-11-11", "close": 1.5817462, "volume": 32433.0}, {"date": "1999-11-12", "close": 1.5817462, "volume": null}, {"date": "1999-11-15", "close": 1.61504612, "volume": 15375.0}, {"date": "1999-11-16", "close": 1.68164596, "volume": 125511.0}, {"date": "1999-11-17", "close": 1.68997094, "volume": 10811.0}, {"date": "1999-11-18", "close": 1.67332098, "volume": 63438.0}, {"date": "1999-11-19", "close": 1.67332098, "volume": 52210.0}, {"date": "1999-11-22", "close": 1.664996, "volume": 69796.0}, {"date": "1999-11-23", "close": 1.68164596, "volume": 65344.0}, {"date": "1999-11-24", "close": 1.68164596, "volume": 47898.0}, {"date": "1999-11-25", "close": 1.68997094, "volume": 35660.0}, {"date": "1999-11-26", "close": 1.69829592, "volume": 58132.0}, {"date": "1999-11-29", "close": 1.68164596, "volume": 26073.0}, {"date": "1999-11-30", "close": 1.68164596, "volume": 14372.0}, {"date": "1999-12-01", "close": 1.68164596, "volume": 44127.0}, {"date": "1999-12-02", "close": 1.68164596, "volume": 35676.0}, {"date": "1999-12-03", "close": 1.664996, "volume": 63128.0}, {"date": "1999-12-06", "close": 1.67332098, "volume": 25802.0}, {"date": "1999-12-07", "close": 1.664996, "volume": 166307.0}, {"date": "1999-12-08", "close": 1.664996, "volume": 86448.0}, {"date": "1999-12-09", "close": 1.664996, "volume": 10043.0}, {"date": "1999-12-10", "close": 1.7066209, "volume": 9646.0}, {"date": "1999-12-13", "close": 1.7066209, "volume": 41321.0}, {"date": "1999-12-14", "close": 1.7482458, "volume": 11499.0}, {"date": "1999-12-15", "close": 1.7482458, "volume": 16817.0}, {"date": "1999-12-16", "close": 1.7482458, "volume": null}, {"date": "1999-12-17", "close": 1.7482458, "volume": 633.0}, {"date": "1999-12-20", "close": 1.7066209, "volume": 6535.0}, {"date": "1999-12-21", "close": 1.664996, "volume": 60060.0}, {"date": "1999-12-22", "close": 1.664996, "volume": 31652.0}, {"date": "1999-12-23", "close": 1.7066209, "volume": 7659.0}, {"date": "1999-12-24", "close": 1.73992082, "volume": 11411.0}, {"date": "1999-12-27", "close": 1.73992082, "volume": null}, {"date": "1999-12-28", "close": 1.73992082, "volume": null}, {"date": "1999-12-29", "close": 1.73992082, "volume": 1840.0}, {"date": "1999-12-30", "close": 1.73992082, "volume": null}, {"date": "1999-12-31", "close": 1.73992082, "volume": null}, {"date": "2000-01-03", "close": 1.73992082, "volume": null}, {"date": "2000-01-04", "close": 1.7066209, "volume": 9177.0}, {"date": "2000-01-05", "close": 1.664996, "volume": 20894.0}, {"date": "2000-01-06", "close": 1.7066209, "volume": 1321.0}, {"date": "2000-01-07", "close": 1.7066209, "volume": null}, {"date": "2000-01-10", "close": 1.67332098, "volume": 12501.0}, {"date": "2000-01-11", "close": 1.664996, "volume": 36955.0}, {"date": "2000-01-12", "close": 1.664996, "volume": 12012.0}, {"date": "2000-01-13", "close": 1.64834604, "volume": 3844.0}, {"date": "2000-01-14", "close": 1.664996, "volume": 8065.0}, {"date": "2000-01-17", "close": 1.68164596, "volume": 3544.0}, {"date": "2000-01-18", "close": 1.68164596, "volume": null}, {"date": "2000-01-19", "close": 1.68164596, "volume": 14950.0}, {"date": "2000-01-20", "close": 1.68164596, "volume": 4805.0}, {"date": "2000-01-21", "close": 1.68164596, "volume": 1802.0}, {"date": "2000-01-24", "close": 1.72327086, "volume": 4805.0}, {"date": "2000-01-25", "close": 1.72327086, "volume": null}, {"date": "2000-01-26", "close": 1.72327086, "volume": null}, {"date": "2000-01-27", "close": 1.71494588, "volume": 1837.0}, {"date": "2000-01-28", "close": 1.664996, "volume": 23641.0}, {"date": "2000-01-31", "close": 1.71494588, "volume": 9661.0}, {"date": "2000-02-01", "close": 1.664996, "volume": 7837.0}, {"date": "2000-02-02", "close": 1.664996, "volume": 14414.0}, {"date": "2000-02-03", "close": 1.7066209, "volume": 16796.0}, {"date": "2000-02-07", "close": 1.664996, "volume": 7207.0}, {"date": "2000-02-08", "close": 1.65667102, "volume": 8184.0}, {"date": "2000-02-09", "close": 1.664996, "volume": 1201.0}, {"date": "2000-02-10", "close": 1.664996, "volume": 29430.0}, {"date": "2000-02-11", "close": 1.60672114, "volume": 12184.0}, {"date": "2000-02-14", "close": 1.64834604, "volume": 2657.0}, {"date": "2000-02-16", "close": 1.63169608, "volume": 5706.0}, {"date": "2000-02-17", "close": 1.6233711, "volume": 32484.0}, {"date": "2000-02-21", "close": 1.6233711, "volume": 6673.0}, {"date": "2000-02-23", "close": 1.59007118, "volume": 3803.0}, {"date": "2000-02-25", "close": 1.59839616, "volume": 5405.0}, {"date": "2000-02-28", "close": 1.59007118, "volume": 4514.0}, {"date": "2000-03-01", "close": 1.57342122, "volume": 1201.0}, {"date": "2000-03-02", "close": 1.5401213, "volume": 35664.0}, {"date": "2000-03-03", "close": 1.52347134, "volume": 1201.0}, {"date": "2000-03-06", "close": 1.5401213, "volume": 18294.0}, {"date": "2000-03-07", "close": 1.5401213, "volume": 1201.0}, {"date": "2000-03-08", "close": 1.5401213, "volume": 3834.0}, {"date": "2000-03-09", "close": 1.5401213, "volume": 601.0}, {"date": "2000-03-13", "close": 1.51514636, "volume": 3075.0}, {"date": "2000-03-14", "close": 1.51514636, "volume": 6141.0}, {"date": "2000-03-16", "close": 1.5401213, "volume": 12545.0}, {"date": "2000-03-17", "close": 1.59007118, "volume": 1192.0}, {"date": "2000-03-20", "close": 1.59839616, "volume": 15616.0}, {"date": "2000-03-21", "close": 1.6233711, "volume": 107492.0}, {"date": "2000-03-22", "close": 1.61504612, "volume": 35141.0}, {"date": "2000-03-23", "close": 1.60672114, "volume": 33533.0}, {"date": "2000-03-24", "close": 1.6233711, "volume": 14435.0}, {"date": "2000-03-27", "close": 1.6233711, "volume": 15403.0}, {"date": "2000-03-28", "close": 1.64834604, "volume": 6006.0}, {"date": "2000-03-29", "close": 1.664996, "volume": 33390.0}, {"date": "2000-03-30", "close": 1.64002106, "volume": 3063.0}, {"date": "2000-03-31", "close": 1.615878618, "volume": 2567.0}, {"date": "2000-04-03", "close": 1.625868594, "volume": 4288.0}, {"date": "2000-04-04", "close": 1.64834604, "volume": 15616.0}, {"date": "2000-04-05", "close": 1.65667102, "volume": 11411.0}, {"date": "2000-04-06", "close": 1.664996, "volume": 9610.0}, {"date": "2000-04-07", "close": 1.664996, "volume": 4204.0}, {"date": "2000-04-10", "close": 1.664996, "volume": 2402.0}, {"date": "2000-04-11", "close": 1.59839616, "volume": 11140.0}, {"date": "2000-04-12", "close": 1.6233711, "volume": 1201.0}, {"date": "2000-04-13", "close": 1.63169608, "volume": 2430.0}, {"date": "2000-04-14", "close": 1.65667102, "volume": 9726.0}, {"date": "2000-04-17", "close": 1.5817462, "volume": 25414.0}, {"date": "2000-04-18", "close": 1.65667102, "volume": 6126.0}, {"date": "2000-04-19", "close": 1.60672114, "volume": 1325.0}, {"date": "2000-04-28", "close": 1.6233711, "volume": 1077.0}, {"date": "2000-05-02", "close": 1.59007118, "volume": 12342.0}, {"date": "2000-05-03", "close": 1.60672114, "volume": 12613.0}, {"date": "2000-05-04", "close": 1.59839616, "volume": 1682.0}, {"date": "2000-05-05", "close": 1.59839616, "volume": 5405.0}, {"date": "2000-05-08", "close": 1.65667102, "volume": 12012.0}, {"date": "2000-05-09", "close": 1.664996, "volume": 22374.0}, {"date": "2000-05-10", "close": 1.664996, "volume": 14864.0}, {"date": "2000-05-11", "close": 1.664996, "volume": 14950.0}, {"date": "2000-05-12", "close": 1.664996, "volume": 20420.0}, {"date": "2000-05-15", "close": 1.6233711, "volume": 23207.0}, {"date": "2000-05-16", "close": 1.664996, "volume": 8625.0}, {"date": "2000-05-17", "close": 1.77322074, "volume": 53081.0}, {"date": "2000-05-18", "close": 1.68997094, "volume": 6006.0}, {"date": "2000-05-19", "close": 1.67332098, "volume": 77768.0}, {"date": "2000-05-22", "close": 1.6233711, "volume": 8120.0}, {"date": "2000-05-23", "close": 1.69829592, "volume": 2402.0}, {"date": "2000-05-24", "close": 1.664996, "volume": 605.0}, {"date": "2000-05-26", "close": 1.664996, "volume": 2398.0}, {"date": "2000-05-29", "close": 1.6233711, "volume": 13814.0}, {"date": "2000-05-30", "close": 1.6233711, "volume": 4192.0}, {"date": "2000-05-31", "close": 1.6233711, "volume": 10369.0}, {"date": "2000-06-01", "close": 1.60672114, "volume": 7207.0}, {"date": "2000-06-02", "close": 1.61504612, "volume": 18018.0}, {"date": "2000-06-05", "close": 1.59839616, "volume": 14414.0}, {"date": "2000-06-06", "close": 1.5817462, "volume": 34614.0}, {"date": "2000-06-07", "close": 1.5401213, "volume": 12234.0}, {"date": "2000-06-09", "close": 1.6233711, "volume": 6511.0}, {"date": "2000-06-14", "close": 1.60672114, "volume": 15277.0}, {"date": "2000-06-15", "close": 1.5817462, "volume": 12435.0}, {"date": "2000-06-16", "close": 1.5817462, "volume": 4805.0}, {"date": "2000-06-19", "close": 1.55677126, "volume": 3643.0}, {"date": "2000-06-20", "close": 1.55677126, "volume": 18125.0}, {"date": "2000-06-21", "close": 1.54844628, "volume": 29433.0}, {"date": "2000-06-22", "close": 1.54844628, "volume": 1201.0}, {"date": "2000-06-23", "close": 1.5817462, "volume": 24024.0}, {"date": "2000-06-26", "close": 1.56509624, "volume": 32433.0}, {"date": "2000-06-27", "close": 1.61504612, "volume": 5886.0}, {"date": "2000-06-28", "close": 1.60672114, "volume": 9610.0}, {"date": "2000-06-29", "close": 1.56509624, "volume": 28829.0}, {"date": "2000-06-30", "close": 1.54844628, "volume": 24769.0}, {"date": "2000-07-03", "close": 1.5817462, "volume": 3604.0}, {"date": "2000-07-04", "close": 1.5817462, "volume": 17417.0}, {"date": "2000-07-05", "close": 1.56509624, "volume": 24024.0}, {"date": "2000-07-06", "close": 1.54844628, "volume": 31469.0}, {"date": "2000-07-07", "close": 1.55677126, "volume": 19385.0}, {"date": "2000-07-10", "close": 1.5817462, "volume": 2402.0}, {"date": "2000-07-11", "close": 1.6233711, "volume": 27072.0}, {"date": "2000-07-12", "close": 1.6233711, "volume": 9708.0}, {"date": "2000-07-13", "close": 1.64002106, "volume": 9610.0}, {"date": "2000-07-14", "close": 1.65667102, "volume": 8280.0}, {"date": "2000-07-17", "close": 1.65667102, "volume": 1081.0}, {"date": "2000-07-18", "close": 1.6233711, "volume": 9249.0}, {"date": "2000-07-19", "close": 1.63169608, "volume": 2402.0}, {"date": "2000-07-20", "close": 1.63169608, "volume": 9230.0}, {"date": "2000-07-21", "close": 1.65667102, "volume": 2402.0}, {"date": "2000-07-24", "close": 1.65667102, "volume": 3003.0}, {"date": "2000-07-25", "close": 1.65667102, "volume": 7906.0}, {"date": "2000-07-26", "close": 1.65667102, "volume": 1077.0}, {"date": "2000-07-28", "close": 1.65667102, "volume": 6006.0}, {"date": "2000-07-31", "close": 1.64002106, "volume": 8434.0}, {"date": "2000-08-01", "close": 1.63169608, "volume": 21559.0}, {"date": "2000-08-02", "close": 1.64002106, "volume": 5372.0}, {"date": "2000-08-03", "close": 1.63169608, "volume": 12012.0}, {"date": "2000-08-07", "close": 1.63169608, "volume": 6306.0}, {"date": "2000-08-08", "close": 1.63169608, "volume": 2402.0}, {"date": "2000-08-09", "close": 1.6233711, "volume": 30315.0}, {"date": "2000-08-10", "close": 1.64002106, "volume": 2473.0}, {"date": "2000-08-11", "close": 1.64002106, "volume": 18559.0}, {"date": "2000-08-14", "close": 1.64002106, "volume": 12744.0}, {"date": "2000-08-15", "close": 1.61504612, "volume": 8641.0}, {"date": "2000-08-16", "close": 1.61504612, "volume": 14802.0}, {"date": "2000-08-17", "close": 1.59007118, "volume": 22299.0}, {"date": "2000-08-18", "close": 1.61504612, "volume": 3145.0}, {"date": "2000-08-21", "close": 1.5817462, "volume": 10691.0}, {"date": "2000-08-22", "close": 1.59839616, "volume": 15938.0}, {"date": "2000-08-25", "close": 1.60672114, "volume": 15476.0}, {"date": "2000-08-28", "close": 1.59007118, "volume": 6105.0}, {"date": "2000-08-29", "close": 1.5817462, "volume": 11433.0}, {"date": "2000-08-30", "close": 1.5817462, "volume": 5744.0}, {"date": "2000-08-31", "close": 1.5817462, "volume": 14531.0}, {"date": "2000-09-01", "close": 1.5817462, "volume": 9727.0}, {"date": "2000-09-05", "close": 1.5817462, "volume": 13084.0}, {"date": "2000-09-06", "close": 1.5817462, "volume": 5871.0}, {"date": "2000-09-07", "close": 1.5817462, "volume": 3604.0}, {"date": "2000-09-08", "close": 1.5401213, "volume": 7595.0}, {"date": "2000-09-12", "close": 1.5401213, "volume": 601.0}, {"date": "2000-09-13", "close": 1.5401213, "volume": 13486.0}, {"date": "2000-09-15", "close": 1.53179632, "volume": 6006.0}, {"date": "2000-09-18", "close": 1.52347134, "volume": 4519.0}, {"date": "2000-09-19", "close": 1.4984964, "volume": 11082.0}, {"date": "2000-09-20", "close": 1.49017142, "volume": 5503.0}, {"date": "2000-09-21", "close": 1.52347134, "volume": 3604.0}, {"date": "2000-09-22", "close": 1.53179632, "volume": 3604.0}, {"date": "2000-09-25", "close": 1.50682138, "volume": 3437.0}, {"date": "2000-09-26", "close": 1.5401213, "volume": 46019.0}, {"date": "2000-09-27", "close": 1.50682138, "volume": 3787.0}, {"date": "2000-09-29", "close": 1.49017142, "volume": 11502.0}, {"date": "2000-10-02", "close": 1.49017142, "volume": 3514.0}, {"date": "2000-10-04", "close": 1.51514636, "volume": 6006.0}, {"date": "2000-10-05", "close": 1.50682138, "volume": 24625.0}, {"date": "2000-10-06", "close": 1.4984964, "volume": 18018.0}, {"date": "2000-10-09", "close": 1.4152466, "volume": 20831.0}, {"date": "2000-10-10", "close": 1.421074086, "volume": 969.0}, {"date": "2000-10-11", "close": 1.4152466, "volume": 9644.0}, {"date": "2000-10-12", "close": 1.4152466, "volume": 8258.0}, {"date": "2000-10-13", "close": 1.4152466, "volume": 14657.0}, {"date": "2000-10-16", "close": 1.4984964, "volume": 156157.0}, {"date": "2000-10-17", "close": 1.4984964, "volume": 26581.0}, {"date": "2000-10-18", "close": 1.4984964, "volume": 25038.0}, {"date": "2000-10-19", "close": 1.50682138, "volume": 2162.0}, {"date": "2000-10-23", "close": 1.4984964, "volume": 35363.0}, {"date": "2000-10-24", "close": 1.4984964, "volume": 46034.0}, {"date": "2000-10-25", "close": 1.4984964, "volume": 44012.0}, {"date": "2000-10-26", "close": 1.4984964, "volume": 22610.0}, {"date": "2000-10-27", "close": 1.48184644, "volume": 3604.0}, {"date": "2000-10-30", "close": 1.48184644, "volume": 2363.0}, {"date": "2000-10-31", "close": 1.46519648, "volume": 36422.0}, {"date": "2000-11-01", "close": 1.48184644, "volume": 2459.0}, {"date": "2000-11-02", "close": 1.4984964, "volume": 101307.0}, {"date": "2000-11-03", "close": 1.4984964, "volume": 3673.0}, {"date": "2000-11-06", "close": 1.5401213, "volume": 24811.0}, {"date": "2000-11-07", "close": 1.52347134, "volume": 33634.0}, {"date": "2000-11-08", "close": 1.50682138, "volume": 11835.0}, {"date": "2000-11-09", "close": 1.5401213, "volume": 8408.0}, {"date": "2000-11-10", "close": 1.4984964, "volume": 32211.0}, {"date": "2000-11-13", "close": 1.4984964, "volume": 1892.0}, {"date": "2000-11-15", "close": 1.4984964, "volume": 4602.0}, {"date": "2000-11-16", "close": 1.4984964, "volume": 1201.0}, {"date": "2000-11-17", "close": 1.48184644, "volume": 12335.0}, {"date": "2000-11-20", "close": 1.4984964, "volume": 18619.0}, {"date": "2000-11-21", "close": 1.46519648, "volume": 2883.0}, {"date": "2000-11-22", "close": 1.47352146, "volume": 44445.0}, {"date": "2000-11-23", "close": 1.48184644, "volume": 3808.0}, {"date": "2000-11-24", "close": 1.48184644, "volume": null}, {"date": "2000-11-27", "close": 1.48184644, "volume": 25169.0}, {"date": "2000-11-28", "close": 1.46519648, "volume": 6251.0}, {"date": "2000-11-29", "close": 1.46519648, "volume": 12119.0}, {"date": "2000-11-30", "close": 1.4568715, "volume": 8404.0}, {"date": "2000-12-01", "close": 1.4568715, "volume": null}, {"date": "2000-12-04", "close": 1.4568715, "volume": null}, {"date": "2000-12-05", "close": 1.48184644, "volume": 16308.0}, {"date": "2000-12-06", "close": 1.5401213, "volume": 147504.0}, {"date": "2000-12-07", "close": 1.60672114, "volume": 55231.0}, {"date": "2000-12-08", "close": 1.60672114, "volume": 67425.0}, {"date": "2000-12-11", "close": 1.60672114, "volume": 17154.0}, {"date": "2000-12-12", "close": 1.6233711, "volume": 45039.0}, {"date": "2000-12-13", "close": 1.6233711, "volume": 32433.0}, {"date": "2000-12-14", "close": 1.64002106, "volume": 6607.0}, {"date": "2000-12-15", "close": 1.61504612, "volume": 28408.0}, {"date": "2000-12-18", "close": 1.64834604, "volume": 61312.0}, {"date": "2000-12-19", "close": 1.664996, "volume": 12915.0}, {"date": "2000-12-20", "close": 1.664996, "volume": 18263.0}, {"date": "2000-12-21", "close": 1.64002106, "volume": 8408.0}, {"date": "2000-12-22", "close": 1.63169608, "volume": 10811.0}, {"date": "2000-12-27", "close": 1.6233711, "volume": 10811.0}, {"date": "2000-12-28", "close": 1.664996, "volume": 38101.0}, {"date": "2000-12-29", "close": 1.664996, "volume": 21959.0}, {"date": "2001-01-02", "close": 1.664996, "volume": 12012.0}, {"date": "2001-01-03", "close": 1.6233711, "volume": 2402.0}, {"date": "2001-01-04", "close": 1.63169608, "volume": 7207.0}, {"date": "2001-01-05", "close": 1.63169608, "volume": null}, {"date": "2001-01-08", "close": 1.6233711, "volume": 1360.0}, {"date": "2001-01-09", "close": 1.64834604, "volume": 14535.0}, {"date": "2001-01-10", "close": 1.67332098, "volume": 71132.0}, {"date": "2001-01-11", "close": 1.68164596, "volume": 50651.0}, {"date": "2001-01-12", "close": 1.68997094, "volume": 7063.0}, {"date": "2001-01-15", "close": 1.664996, "volume": 59048.0}, {"date": "2001-01-16", "close": 1.76489576, "volume": 88889.0}, {"date": "2001-01-17", "close": 1.7482458, "volume": 35436.0}, {"date": "2001-01-18", "close": 1.75657078, "volume": 32685.0}, {"date": "2001-01-19", "close": 1.75657078, "volume": 40442.0}, {"date": "2001-01-22", "close": 1.75657078, "volume": 24697.0}, {"date": "2001-01-23", "close": 1.8314956, "volume": 79117.0}, {"date": "2001-01-24", "close": 1.85647054, "volume": 47748.0}, {"date": "2001-01-25", "close": 1.8731205, "volume": 40926.0}, {"date": "2001-01-29", "close": 1.88144548, "volume": 91868.0}, {"date": "2001-01-30", "close": 1.8731205, "volume": 25790.0}, {"date": "2001-01-31", "close": 1.89809544, "volume": 30961.0}, {"date": "2001-02-01", "close": 1.88977046, "volume": 38066.0}, {"date": "2001-02-02", "close": 1.88977046, "volume": 21600.0}, {"date": "2001-02-05", "close": 1.89809544, "volume": 6751.0}, {"date": "2001-02-06", "close": 1.93139536, "volume": 37862.0}, {"date": "2001-02-07", "close": 1.97302026, "volume": 24721.0}, {"date": "2001-02-08", "close": 1.96469528, "volume": 15616.0}, {"date": "2001-02-09", "close": 1.94804532, "volume": 16012.0}, {"date": "2001-02-12", "close": 1.9147454, "volume": 21486.0}, {"date": "2001-02-13", "close": 1.96469528, "volume": 32884.0}, {"date": "2001-02-14", "close": 1.98134524, "volume": 54066.0}, {"date": "2001-02-15", "close": 1.9979952, "volume": 29490.0}, {"date": "2001-02-16", "close": 1.98134524, "volume": 20390.0}, {"date": "2001-02-19", "close": 1.96469528, "volume": 5096.0}, {"date": "2001-02-20", "close": 1.9563703, "volume": 53231.0}, {"date": "2001-02-21", "close": 1.98967022, "volume": 7327.0}, {"date": "2001-02-22", "close": 1.97302026, "volume": 7808.0}, {"date": "2001-02-23", "close": 1.9563703, "volume": 17269.0}, {"date": "2001-02-26", "close": 1.96469528, "volume": 4565.0}, {"date": "2001-02-27", "close": 1.98967022, "volume": 14487.0}, {"date": "2001-02-28", "close": 1.9563703, "volume": 16159.0}, {"date": "2001-03-01", "close": 1.96469528, "volume": 9878.0}, {"date": "2001-03-02", "close": 1.9563703, "volume": 12571.0}, {"date": "2001-03-05", "close": 1.9563703, "volume": 17939.0}, {"date": "2001-03-06", "close": 1.96469528, "volume": 29739.0}, {"date": "2001-03-07", "close": 1.9563703, "volume": 20789.0}, {"date": "2001-03-08", "close": 1.94804532, "volume": 14832.0}, {"date": "2001-03-09", "close": 1.9147454, "volume": 23230.0}, {"date": "2001-03-12", "close": 1.94804532, "volume": 7327.0}, {"date": "2001-03-13", "close": 1.9147454, "volume": 10520.0}, {"date": "2001-03-14", "close": 1.9147454, "volume": 14166.0}, {"date": "2001-03-15", "close": 1.89809544, "volume": 2282.0}, {"date": "2001-03-16", "close": 1.89809544, "volume": 2014.0}, {"date": "2001-03-19", "close": 1.9147454, "volume": 73082.0}, {"date": "2001-03-20", "close": 1.92307038, "volume": 5126.0}, {"date": "2001-03-21", "close": 1.93972034, "volume": 36877.0}, {"date": "2001-03-22", "close": 1.9147454, "volume": 23484.0}, {"date": "2001-03-23", "close": 1.8731205, "volume": 45158.0}, {"date": "2001-03-26", "close": 1.8731205, "volume": 20338.0}, {"date": "2001-03-27", "close": 1.9147454, "volume": 8479.0}, {"date": "2001-03-28", "close": 1.93972034, "volume": 9670.0}, {"date": "2001-03-29", "close": 1.88144548, "volume": 4805.0}, {"date": "2001-03-30", "close": 1.88144548, "volume": null}, {"date": "2001-04-02", "close": 1.89809544, "volume": 1201.0}, {"date": "2001-04-03", "close": 1.90642042, "volume": 4120.0}, {"date": "2001-04-04", "close": 1.88144548, "volume": 11291.0}, {"date": "2001-04-05", "close": 1.88144548, "volume": 11712.0}, {"date": "2001-04-06", "close": 1.88977046, "volume": 1715.0}, {"date": "2001-04-09", "close": 1.8731205, "volume": 3604.0}, {"date": "2001-04-10", "close": 1.9147454, "volume": 4805.0}, {"date": "2001-04-11", "close": 1.93139536, "volume": 7808.0}, {"date": "2001-04-12", "close": 1.96469528, "volume": 95231.0}, {"date": "2001-04-17", "close": 1.96469528, "volume": null}, {"date": "2001-04-18", "close": 1.97302026, "volume": 79288.0}, {"date": "2001-04-19", "close": 1.9563703, "volume": 66770.0}, {"date": "2001-04-20", "close": 1.9563703, "volume": 34535.0}, {"date": "2001-04-23", "close": 1.9563703, "volume": 62917.0}, {"date": "2001-04-24", "close": 1.9979952, "volume": 34681.0}, {"date": "2001-04-26", "close": 1.9979952, "volume": 10691.0}, {"date": "2001-04-27", "close": 1.96469528, "volume": 12793.0}, {"date": "2001-04-30", "close": 1.97302026, "volume": 4204.0}, {"date": "2001-05-01", "close": 1.92307038, "volume": 121813.0}, {"date": "2001-05-02", "close": 1.93972034, "volume": 28906.0}, {"date": "2001-05-03", "close": 1.93972034, "volume": 9390.0}, {"date": "2001-05-04", "close": 1.92307038, "volume": 47027.0}, {"date": "2001-05-07", "close": 1.9147454, "volume": 18187.0}, {"date": "2001-05-08", "close": 1.9563703, "volume": 17144.0}, {"date": "2001-05-09", "close": 1.93139536, "volume": 13311.0}, {"date": "2001-05-10", "close": 1.9563703, "volume": 8168.0}, {"date": "2001-05-11", "close": 1.93139536, "volume": 15015.0}, {"date": "2001-05-14", "close": 1.9147454, "volume": 24317.0}, {"date": "2001-05-15", "close": 1.9147454, "volume": 6705.0}, {"date": "2001-05-16", "close": 1.96469528, "volume": 456914.0}, {"date": "2001-05-17", "close": 1.9147454, "volume": 13103.0}, {"date": "2001-05-18", "close": 1.9147454, "volume": 14481.0}, {"date": "2001-05-21", "close": 1.9147454, "volume": null}, {"date": "2001-05-22", "close": 1.90642042, "volume": 13618.0}, {"date": "2001-05-23", "close": 1.94804532, "volume": 1045.0}, {"date": "2001-05-24", "close": 1.9147454, "volume": 1922.0}, {"date": "2001-05-25", "close": 1.9147454, "volume": 2258.0}, {"date": "2001-05-28", "close": 1.9147454, "volume": null}, {"date": "2001-05-29", "close": 1.90642042, "volume": 9031.0}, {"date": "2001-05-30", "close": 1.88977046, "volume": 42855.0}, {"date": "2001-05-31", "close": 1.89809544, "volume": 24556.0}, {"date": "2001-06-01", "close": 1.89809544, "volume": null}, {"date": "2001-06-04", "close": 1.85647054, "volume": 1802.0}, {"date": "2001-06-05", "close": 1.88144548, "volume": 8915.0}, {"date": "2001-06-06", "close": 1.88144548, "volume": 1201.0}, {"date": "2001-06-07", "close": 1.86479552, "volume": 5499.0}, {"date": "2001-06-08", "close": 1.85647054, "volume": 7323.0}, {"date": "2001-06-12", "close": 1.8314956, "volume": 6006.0}, {"date": "2001-06-13", "close": 1.80652066, "volume": 10458.0}, {"date": "2001-06-14", "close": 1.8314956, "volume": 13153.0}, {"date": "2001-06-15", "close": 1.80652066, "volume": 3003.0}, {"date": "2001-06-18", "close": 1.79819568, "volume": 13534.0}, {"date": "2001-06-19", "close": 1.7898707, "volume": 15502.0}, {"date": "2001-06-20", "close": 1.7898707, "volume": 12366.0}, {"date": "2001-06-21", "close": 1.664996, "volume": 5122.0}, {"date": "2001-06-22", "close": 1.73992082, "volume": 10879.0}, {"date": "2001-06-25", "close": 1.73992082, "volume": 2402.0}, {"date": "2001-06-26", "close": 1.7482458, "volume": 6850.0}, {"date": "2001-06-27", "close": 1.73992082, "volume": 1823.0}, {"date": "2001-06-28", "close": 1.76489576, "volume": 3604.0}, {"date": "2001-06-29", "close": 1.7482458, "volume": 26426.0}, {"date": "2001-07-02", "close": 1.73992082, "volume": 12509.0}, {"date": "2001-07-03", "close": 1.7482458, "volume": 2402.0}, {"date": "2001-07-04", "close": 1.7482458, "volume": null}, {"date": "2001-07-05", "close": 1.7482458, "volume": 2402.0}, {"date": "2001-07-06", "close": 1.7482458, "volume": 13407.0}, {"date": "2001-07-09", "close": 1.72327086, "volume": 10262.0}, {"date": "2001-07-10", "close": 1.72327086, "volume": null}, {"date": "2001-07-11", "close": 1.664996, "volume": 24399.0}, {"date": "2001-07-12", "close": 1.7482458, "volume": 15713.0}, {"date": "2001-07-13", "close": 1.7482458, "volume": 2703.0}, {"date": "2001-07-16", "close": 1.7482458, "volume": null}, {"date": "2001-07-17", "close": 1.7482458, "volume": 601.0}, {"date": "2001-07-18", "close": 1.7482458, "volume": 11411.0}, {"date": "2001-07-19", "close": 1.7898707, "volume": 4378.0}, {"date": "2001-07-20", "close": 1.79819568, "volume": 1802.0}, {"date": "2001-07-23", "close": 1.7066209, "volume": 14414.0}, {"date": "2001-07-24", "close": 1.7482458, "volume": 2402.0}, {"date": "2001-07-25", "close": 1.7482458, "volume": 7538.0}, {"date": "2001-07-26", "close": 1.7482458, "volume": 16817.0}, {"date": "2001-07-27", "close": 1.7482458, "volume": null}, {"date": "2001-07-30", "close": 1.7898707, "volume": 3568.0}, {"date": "2001-07-31", "close": 1.7482458, "volume": 240.0}, {"date": "2001-08-01", "close": 1.75657078, "volume": 2.0}, {"date": "2001-08-02", "close": 1.8314956, "volume": 6607.0}, {"date": "2001-08-03", "close": 1.824003118, "volume": 300.0}, {"date": "2001-08-06", "close": 1.7898707, "volume": 1201.0}, {"date": "2001-08-07", "close": 1.77322074, "volume": 24358.0}, {"date": "2001-08-08", "close": 1.77322074, "volume": null}, {"date": "2001-08-09", "close": 1.81484564, "volume": 3003.0}, {"date": "2001-08-10", "close": 1.75657078, "volume": 24243.0}, {"date": "2001-08-13", "close": 1.75657078, "volume": 3171.0}, {"date": "2001-08-14", "close": 1.75657078, "volume": null}, {"date": "2001-08-15", "close": 1.75657078, "volume": null}, {"date": "2001-08-16", "close": 1.79819568, "volume": 6126.0}, {"date": "2001-08-17", "close": 1.76489576, "volume": 5405.0}, {"date": "2001-08-20", "close": 1.75657078, "volume": 36299.0}, {"date": "2001-08-21", "close": 1.7482458, "volume": 29430.0}, {"date": "2001-08-22", "close": 1.7482458, "volume": 26078.0}, {"date": "2001-08-23", "close": 1.71494588, "volume": 21021.0}, {"date": "2001-08-24", "close": 1.7066209, "volume": 12012.0}, {"date": "2001-08-27", "close": 1.71494588, "volume": 6825.0}, {"date": "2001-08-28", "close": 1.72327086, "volume": 17938.0}, {"date": "2001-08-29", "close": 1.7482458, "volume": 13073.0}, {"date": "2001-08-30", "close": 1.7482458, "volume": null}, {"date": "2001-08-31", "close": 1.7482458, "volume": 16657.0}, {"date": "2001-09-03", "close": 1.7482458, "volume": 3649.0}, {"date": "2001-09-04", "close": 1.73992082, "volume": 8062.0}, {"date": "2001-09-05", "close": 1.73992082, "volume": null}, {"date": "2001-09-06", "close": 1.7482458, "volume": 1441.0}, {"date": "2001-09-10", "close": 1.7482458, "volume": null}, {"date": "2001-09-11", "close": 1.73159584, "volume": 10536.0}, {"date": "2001-09-12", "close": 1.65667102, "volume": 41344.0}, {"date": "2001-09-13", "close": 1.7482458, "volume": 10799.0}, {"date": "2001-09-14", "close": 1.67332098, "volume": 23546.0}, {"date": "2001-09-17", "close": 1.6233711, "volume": 29544.0}, {"date": "2001-09-18", "close": 1.59839616, "volume": 18198.0}, {"date": "2001-09-19", "close": 1.63169608, "volume": 15934.0}, {"date": "2001-09-20", "close": 1.5401213, "volume": 31706.0}, {"date": "2001-09-21", "close": 1.5401213, "volume": 4054.0}, {"date": "2001-09-24", "close": 1.5401213, "volume": null}, {"date": "2001-09-25", "close": 1.51514636, "volume": 9076.0}, {"date": "2001-09-26", "close": 1.5401213, "volume": 2167.0}, {"date": "2001-09-27", "close": 1.5817462, "volume": 1201.0}, {"date": "2001-09-28", "close": 1.5817462, "volume": null}, {"date": "2001-10-01", "close": 1.664996, "volume": 9610.0}, {"date": "2001-10-02", "close": 1.664996, "volume": 6006.0}, {"date": "2001-10-03", "close": 1.6233711, "volume": 1201.0}, {"date": "2001-10-04", "close": 1.6233711, "volume": 3604.0}, {"date": "2001-10-05", "close": 1.6233711, "volume": 3003.0}, {"date": "2001-10-08", "close": 1.61504612, "volume": 10376.0}, {"date": "2001-10-09", "close": 1.664996, "volume": 6292.0}, {"date": "2001-10-10", "close": 1.664996, "volume": 742.0}, {"date": "2001-10-11", "close": 1.68997094, "volume": 5082.0}, {"date": "2001-10-12", "close": 1.7066209, "volume": 7928.0}, {"date": "2001-10-16", "close": 1.7066209, "volume": 10539.0}, {"date": "2001-10-17", "close": 1.7066209, "volume": 12786.0}, {"date": "2001-10-18", "close": 1.8731205, "volume": 99682.0}, {"date": "2001-10-19", "close": 1.80652066, "volume": 84505.0}, {"date": "2001-10-22", "close": 1.80652066, "volume": 33805.0}, {"date": "2001-10-23", "close": 1.8314956, "volume": 29318.0}, {"date": "2001-10-24", "close": 1.80652066, "volume": 9009.0}, {"date": "2001-10-25", "close": 1.79819568, "volume": 21057.0}, {"date": "2001-10-26", "close": 1.79819568, "volume": 7796.0}, {"date": "2001-10-29", "close": 1.7898707, "volume": 31171.0}, {"date": "2001-10-30", "close": 1.7898707, "volume": 3357.0}, {"date": "2001-10-31", "close": 1.77322074, "volume": 45981.0}, {"date": "2001-11-01", "close": 1.78154572, "volume": 47242.0}, {"date": "2001-11-02", "close": 1.78154572, "volume": 9274.0}, {"date": "2001-11-05", "close": 1.7482458, "volume": 23232.0}, {"date": "2001-11-06", "close": 1.7898707, "volume": 10551.0}, {"date": "2001-11-07", "close": 1.86479552, "volume": 22205.0}, {"date": "2001-11-08", "close": 1.8314956, "volume": 73675.0}, {"date": "2001-11-09", "close": 1.9147454, "volume": 46669.0}, {"date": "2001-11-12", "close": 1.8731205, "volume": 73273.0}, {"date": "2001-11-13", "close": 2.03416578, "volume": 35116.0}, {"date": "2001-11-14", "close": 1.9542204, "volume": 44175.0}, {"date": "2001-11-15", "close": 1.9542204, "volume": 23091.0}, {"date": "2001-11-16", "close": 1.96310322, "volume": 4165.0}, {"date": "2001-11-19", "close": 1.9986345, "volume": 2983.0}, {"date": "2001-11-20", "close": 1.97198604, "volume": 3610.0}, {"date": "2001-11-21", "close": 1.9986345, "volume": 2252.0}, {"date": "2001-11-22", "close": 1.97198604, "volume": 1126.0}, {"date": "2001-11-23", "close": 1.9542204, "volume": 4275.0}, {"date": "2001-11-26", "close": 1.9542204, "volume": 38320.0}, {"date": "2001-11-27", "close": 1.8653922, "volume": 20057.0}, {"date": "2001-11-28", "close": 1.83874374, "volume": 7563.0}, {"date": "2001-11-29", "close": 1.89204066, "volume": 9796.0}, {"date": "2001-11-30", "close": 1.89204066, "volume": 5094.0}, {"date": "2001-12-03", "close": 1.84762656, "volume": 27564.0}, {"date": "2001-12-04", "close": 1.8653922, "volume": 28015.0}, {"date": "2001-12-05", "close": 1.8653922, "volume": 5629.0}, {"date": "2001-12-07", "close": 1.8653922, "volume": 6811.0}, {"date": "2001-12-10", "close": 1.8209781, "volume": 20364.0}, {"date": "2001-12-11", "close": 1.8209781, "volume": 6338.0}, {"date": "2001-12-12", "close": 1.78544682, "volume": 19138.0}, {"date": "2001-12-13", "close": 1.78544682, "volume": 1689.0}, {"date": "2001-12-14", "close": 1.80321246, "volume": 2916.0}, {"date": "2001-12-17", "close": 1.82986092, "volume": 6755.0}, {"date": "2001-12-18", "close": 1.8653922, "volume": 4875.0}, {"date": "2001-12-19", "close": 1.8209781, "volume": 11635.0}, {"date": "2001-12-20", "close": 1.8209781, "volume": 17759.0}, {"date": "2001-12-21", "close": 1.81209528, "volume": 2252.0}, {"date": "2001-12-24", "close": 1.80321246, "volume": 16324.0}, {"date": "2001-12-28", "close": 1.776564, "volume": 40758.0}, {"date": "2001-12-31", "close": 1.79432964, "volume": 6361.0}, {"date": "2002-01-02", "close": 1.78544682, "volume": 9569.0}, {"date": "2002-01-03", "close": 1.78544682, "volume": 1126.0}, {"date": "2002-01-04", "close": 1.776564, "volume": 17449.0}, {"date": "2002-01-07", "close": 1.776564, "volume": 9119.0}, {"date": "2002-01-08", "close": 1.75879836, "volume": 16198.0}, {"date": "2002-01-09", "close": 1.75879836, "volume": 188522.0}, {"date": "2002-01-10", "close": 1.74103272, "volume": 12383.0}, {"date": "2002-01-11", "close": 1.776564, "volume": 23675.0}, {"date": "2002-01-14", "close": 1.75879836, "volume": 13772.0}, {"date": "2002-01-15", "close": 1.75879836, "volume": 40543.0}, {"date": "2002-01-16", "close": 1.75879836, "volume": 10920.0}, {"date": "2002-01-17", "close": 1.75879836, "volume": 20473.0}, {"date": "2002-01-18", "close": 1.75879836, "volume": 43905.0}, {"date": "2002-01-21", "close": 1.75879836, "volume": 8587.0}, {"date": "2002-01-22", "close": 1.74991554, "volume": 8556.0}, {"date": "2002-01-23", "close": 1.7321499, "volume": 13725.0}, {"date": "2002-01-24", "close": 1.7321499, "volume": 37618.0}, {"date": "2002-01-25", "close": 1.7321499, "volume": 79845.0}, {"date": "2002-01-29", "close": 1.72326708, "volume": 40044.0}, {"date": "2002-01-31", "close": 1.70550144, "volume": 22515.0}, {"date": "2002-02-01", "close": 1.6877358, "volume": 18432.0}, {"date": "2002-02-04", "close": 1.6877358, "volume": 13903.0}, {"date": "2002-02-05", "close": 1.6877358, "volume": 38862.0}, {"date": "2002-02-06", "close": 1.6877358, "volume": 19916.0}, {"date": "2002-02-07", "close": 1.7321499, "volume": 37642.0}, {"date": "2002-02-08", "close": 1.70550144, "volume": 11458.0}, {"date": "2002-02-11", "close": 1.74991554, "volume": 1689.0}, {"date": "2002-02-12", "close": 1.70550144, "volume": 2559.0}, {"date": "2002-02-13", "close": 1.7321499, "volume": 3490.0}, {"date": "2002-02-14", "close": 1.70550144, "volume": 17386.0}, {"date": "2002-02-15", "close": 1.71438426, "volume": 24061.0}, {"date": "2002-02-18", "close": 1.70550144, "volume": 1126.0}, {"date": "2002-02-19", "close": 1.6877358, "volume": 10931.0}, {"date": "2002-02-20", "close": 1.6877358, "volume": 33563.0}, {"date": "2002-02-21", "close": 1.71438426, "volume": 17416.0}, {"date": "2002-02-22", "close": 1.67885298, "volume": 6622.0}, {"date": "2002-02-25", "close": 1.67885298, "volume": 5629.0}, {"date": "2002-02-26", "close": 1.67885298, "volume": 10802.0}, {"date": "2002-02-27", "close": 1.69661862, "volume": 9400.0}, {"date": "2002-02-28", "close": 1.69661862, "volume": 19363.0}, {"date": "2002-03-01", "close": 1.70550144, "volume": 11231.0}, {"date": "2002-03-04", "close": 1.66108734, "volume": 5370.0}, {"date": "2002-03-06", "close": 1.67885298, "volume": 7913.0}, {"date": "2002-03-07", "close": 1.6433217, "volume": 9907.0}, {"date": "2002-03-08", "close": 1.67885298, "volume": 10730.0}, {"date": "2002-03-11", "close": 1.6877358, "volume": 5933.0}, {"date": "2002-03-12", "close": 1.62555606, "volume": 5100.0}, {"date": "2002-03-13", "close": 1.63443888, "volume": 6511.0}, {"date": "2002-03-14", "close": 1.6433217, "volume": 5109.0}, {"date": "2002-03-15", "close": 1.6433217, "volume": 10809.0}, {"date": "2002-03-18", "close": 1.63443888, "volume": 22453.0}, {"date": "2002-03-19", "close": 1.63443888, "volume": 104156.0}, {"date": "2002-03-20", "close": 1.62555606, "volume": 1126.0}, {"date": "2002-03-21", "close": 1.61667324, "volume": 10545.0}, {"date": "2002-03-22", "close": 1.63443888, "volume": 125242.0}, {"date": "2002-03-25", "close": 1.6433217, "volume": 9794.0}, {"date": "2002-03-26", "close": 1.63443888, "volume": 55549.0}, {"date": "2002-03-27", "close": 1.6433217, "volume": 7814.0}, {"date": "2002-03-28", "close": 1.63443888, "volume": 5368.0}, {"date": "2002-04-02", "close": 1.62555606, "volume": 1860.0}, {"date": "2002-04-03", "close": 1.60779042, "volume": 53391.0}, {"date": "2002-04-04", "close": 1.6433217, "volume": 7433.0}, {"date": "2002-04-05", "close": 1.63443888, "volume": 3377.0}, {"date": "2002-04-08", "close": 1.63443888, "volume": 19828.0}, {"date": "2002-04-09", "close": 1.6433217, "volume": 4841.0}, {"date": "2002-04-10", "close": 1.6433217, "volume": 245253.0}, {"date": "2002-04-11", "close": 1.78544682, "volume": 116232.0}, {"date": "2002-04-12", "close": 1.67885298, "volume": 73419.0}, {"date": "2002-04-15", "close": 1.74991554, "volume": 6803.0}, {"date": "2002-04-16", "close": 1.6877358, "volume": 71491.0}, {"date": "2002-04-17", "close": 1.6877358, "volume": 27508.0}, {"date": "2002-04-18", "close": 1.6877358, "volume": 37661.0}, {"date": "2002-04-19", "close": 1.70550144, "volume": 20707.0}, {"date": "2002-04-22", "close": 1.71438426, "volume": 37833.0}, {"date": "2002-04-23", "close": 1.71438426, "volume": 216862.0}, {"date": "2002-04-24", "close": 1.70550144, "volume": 46744.0}, {"date": "2002-04-26", "close": 1.66997016, "volume": 221295.0}, {"date": "2002-04-29", "close": 1.66997016, "volume": 10373.0}, {"date": "2002-04-30", "close": 1.7321499, "volume": 92070.0}, {"date": "2002-05-01", "close": 1.7321499, "volume": 18767.0}, {"date": "2002-05-02", "close": 1.6877358, "volume": 5629.0}, {"date": "2002-05-03", "close": 1.6877358, "volume": 6403.0}, {"date": "2002-05-06", "close": 1.69661862, "volume": 8940.0}, {"date": "2002-05-07", "close": 1.70550144, "volume": 34325.0}, {"date": "2002-05-08", "close": 1.70550144, "volume": 15339.0}, {"date": "2002-05-09", "close": 1.6877358, "volume": 103135.0}, {"date": "2002-05-10", "close": 1.69661862, "volume": 26251.0}, {"date": "2002-05-13", "close": 1.66997016, "volume": 3483.0}, {"date": "2002-05-14", "close": 1.6433217, "volume": 42496.0}, {"date": "2002-05-15", "close": 1.6433217, "volume": 5510.0}, {"date": "2002-05-16", "close": 1.6433217, "volume": 13509.0}, {"date": "2002-05-17", "close": 1.6433217, "volume": 1351.0}, {"date": "2002-05-20", "close": 1.60779042, "volume": 445.0}, {"date": "2002-05-21", "close": 1.6433217, "volume": 16773.0}, {"date": "2002-05-22", "close": 1.6433217, "volume": 7994.0}, {"date": "2002-05-23", "close": 1.65220452, "volume": 9980.0}, {"date": "2002-05-24", "close": 1.6877358, "volume": 30082.0}, {"date": "2002-05-28", "close": 1.6877358, "volume": 19955.0}, {"date": "2002-05-29", "close": 1.6433217, "volume": 2361.0}, {"date": "2002-05-30", "close": 1.65220452, "volume": 8529.0}, {"date": "2002-05-31", "close": 1.65220452, "volume": 7232.0}, {"date": "2002-06-03", "close": 1.65220452, "volume": 15397.0}, {"date": "2002-06-04", "close": 1.6433217, "volume": 6791.0}, {"date": "2002-06-05", "close": 1.62555606, "volume": 18260.0}, {"date": "2002-06-06", "close": 1.5989076, "volume": 5629.0}, {"date": "2002-06-07", "close": 1.5100794, "volume": 25007.0}, {"date": "2002-06-11", "close": 1.54561068, "volume": 74472.0}, {"date": "2002-06-12", "close": 1.49231376, "volume": 48488.0}, {"date": "2002-06-13", "close": 1.49231376, "volume": 32532.0}, {"date": "2002-06-14", "close": 1.5100794, "volume": 12712.0}, {"date": "2002-06-17", "close": 1.52784504, "volume": 54748.0}, {"date": "2002-06-18", "close": 1.52784504, "volume": 21269.0}, {"date": "2002-06-19", "close": 1.51896222, "volume": 24426.0}, {"date": "2002-06-20", "close": 1.51896222, "volume": 11968.0}, {"date": "2002-06-21", "close": 1.54561068, "volume": 35760.0}, {"date": "2002-06-24", "close": 1.52784504, "volume": 20935.0}, {"date": "2002-06-25", "close": 1.52784504, "volume": 19647.0}, {"date": "2002-06-26", "close": 1.50119658, "volume": 19528.0}, {"date": "2002-06-27", "close": 1.5100794, "volume": 23728.0}, {"date": "2002-06-28", "close": 1.5100794, "volume": 122135.0}, {"date": "2002-07-02", "close": 1.51896222, "volume": 10184.0}, {"date": "2002-07-03", "close": 1.5100794, "volume": 7674.0}, {"date": "2002-07-04", "close": 1.48343094, "volume": 31650.0}, {"date": "2002-07-05", "close": 1.48343094, "volume": 1682.0}, {"date": "2002-07-08", "close": 1.51896222, "volume": 2160.0}, {"date": "2002-07-09", "close": 1.5544935, "volume": 99506.0}, {"date": "2002-07-11", "close": 1.5544935, "volume": 6192.0}, {"date": "2002-07-12", "close": 1.56337632, "volume": 6417.0}, {"date": "2002-07-15", "close": 1.5544935, "volume": 12832.0}, {"date": "2002-07-16", "close": 1.5544935, "volume": 331.0}, {"date": "2002-07-17", "close": 1.54561068, "volume": 10244.0}, {"date": "2002-07-18", "close": 1.5544935, "volume": 162168.0}, {"date": "2002-07-19", "close": 1.5544935, "volume": 5660.0}, {"date": "2002-07-22", "close": 1.5544935, "volume": 6755.0}, {"date": "2002-07-23", "close": 1.52784504, "volume": 5629.0}, {"date": "2002-07-24", "close": 1.54561068, "volume": 6755.0}, {"date": "2002-07-25", "close": 1.54561068, "volume": 9426.0}, {"date": "2002-07-26", "close": 1.5100794, "volume": 15019.0}, {"date": "2002-07-29", "close": 1.5100794, "volume": 24204.0}, {"date": "2002-07-30", "close": 1.5100794, "volume": 4503.0}, {"date": "2002-07-31", "close": 1.48343094, "volume": 24609.0}, {"date": "2002-08-01", "close": 1.49231376, "volume": 11258.0}, {"date": "2002-08-02", "close": 1.47454812, "volume": 26050.0}, {"date": "2002-08-05", "close": 1.4656653, "volume": 18330.0}, {"date": "2002-08-06", "close": 1.43901684, "volume": 1576.0}, {"date": "2002-08-07", "close": 1.4656653, "volume": 44117.0}, {"date": "2002-08-08", "close": 1.50119658, "volume": 3377.0}, {"date": "2002-08-09", "close": 1.5100794, "volume": 35643.0}, {"date": "2002-08-12", "close": 1.5100794, "volume": 9006.0}, {"date": "2002-08-14", "close": 1.5100794, "volume": 46139.0}, {"date": "2002-08-16", "close": 1.5100794, "volume": 88445.0}, {"date": "2002-08-20", "close": 1.5100794, "volume": 5923.0}, {"date": "2002-08-21", "close": 1.54561068, "volume": 44468.0}, {"date": "2002-08-22", "close": 1.57225914, "volume": 2252.0}, {"date": "2002-08-23", "close": 1.57225914, "volume": 10444.0}, {"date": "2002-08-27", "close": 1.53672786, "volume": 14709.0}, {"date": "2002-08-28", "close": 1.5544935, "volume": 14144.0}, {"date": "2002-08-29", "close": 1.5544935, "volume": 325080.0}, {"date": "2002-08-30", "close": 1.59002478, "volume": 41653.0}, {"date": "2002-09-02", "close": 1.59002478, "volume": 32199.0}, {"date": "2002-09-03", "close": 1.59002478, "volume": 24910.0}, {"date": "2002-09-04", "close": 1.58114196, "volume": 41653.0}, {"date": "2002-09-05", "close": 1.59002478, "volume": 30396.0}, {"date": "2002-09-06", "close": 1.58114196, "volume": 30015.0}, {"date": "2002-09-09", "close": 1.59002478, "volume": 33487.0}, {"date": "2002-09-10", "close": 1.58114196, "volume": 45867.0}, {"date": "2002-09-11", "close": 1.5989076, "volume": 22447.0}, {"date": "2002-09-12", "close": 1.5989076, "volume": 2814.0}, {"date": "2002-09-13", "close": 1.61667324, "volume": 28676.0}, {"date": "2002-09-16", "close": 1.61667324, "volume": 14059.0}, {"date": "2002-09-17", "close": 1.59002478, "volume": 2814.0}, {"date": "2002-09-18", "close": 1.58114196, "volume": 11258.0}, {"date": "2002-09-19", "close": 1.57225914, "volume": 2252.0}, {"date": "2002-09-23", "close": 1.5989076, "volume": 28707.0}, {"date": "2002-09-24", "close": 1.58114196, "volume": 11258.0}, {"date": "2002-09-25", "close": 1.56337632, "volume": 6894.0}, {"date": "2002-09-26", "close": 1.57225914, "volume": 7880.0}, {"date": "2002-09-27", "close": 1.5989076, "volume": 23078.0}, {"date": "2002-10-01", "close": 1.5989076, "volume": 5066.0}, {"date": "2002-10-03", "close": 1.57225914, "volume": 4728.0}, {"date": "2002-10-08", "close": 1.5100794, "volume": 14072.0}, {"date": "2002-10-09", "close": 1.57225914, "volume": 20151.0}, {"date": "2002-10-10", "close": 1.57225914, "volume": 8049.0}, {"date": "2002-10-11", "close": 1.57225914, "volume": 7927.0}, {"date": "2002-10-14", "close": 1.61667324, "volume": 3377.0}, {"date": "2002-10-15", "close": 1.65220452, "volume": 27919.0}, {"date": "2002-10-16", "close": 1.6433217, "volume": 5748.0}, {"date": "2002-10-17", "close": 1.66997016, "volume": 1126.0}, {"date": "2002-10-21", "close": 1.62555606, "volume": 45275.0}, {"date": "2002-10-22", "close": 1.6433217, "volume": 3881.0}, {"date": "2002-10-23", "close": 1.6433217, "volume": 5126.0}, {"date": "2002-10-24", "close": 1.6433217, "volume": 14635.0}, {"date": "2002-10-25", "close": 1.6433217, "volume": 3248.0}, {"date": "2002-10-28", "close": 1.6433217, "volume": 11539.0}, {"date": "2002-10-29", "close": 1.6433217, "volume": 16887.0}, {"date": "2002-10-30", "close": 1.66997016, "volume": 5629.0}, {"date": "2002-10-31", "close": 1.6433217, "volume": 9067.0}, {"date": "2002-11-04", "close": 1.66108734, "volume": 28144.0}, {"date": "2002-11-05", "close": 1.65220452, "volume": 2845.0}, {"date": "2002-11-07", "close": 1.69661862, "volume": 38716.0}, {"date": "2002-11-08", "close": 1.7321499, "volume": 3223.0}, {"date": "2002-11-11", "close": 1.70550144, "volume": 22515.0}, {"date": "2002-11-12", "close": 1.69661862, "volume": 34664.0}, {"date": "2002-11-14", "close": 1.70550144, "volume": 8686.0}, {"date": "2002-11-15", "close": 1.71438426, "volume": 75694.0}, {"date": "2002-11-18", "close": 1.72326708, "volume": 10920.0}, {"date": "2002-11-19", "close": 1.7321499, "volume": 338.0}, {"date": "2002-11-20", "close": 1.7321499, "volume": 93439.0}, {"date": "2002-11-21", "close": 1.7321499, "volume": 10548.0}, {"date": "2002-11-25", "close": 1.7321499, "volume": 13509.0}, {"date": "2002-11-26", "close": 1.6877358, "volume": 14919.0}, {"date": "2002-11-27", "close": 1.7321499, "volume": 28540.0}, {"date": "2002-11-28", "close": 1.65220452, "volume": 51277.0}, {"date": "2002-11-29", "close": 1.66997016, "volume": 10502.0}, {"date": "2002-12-03", "close": 1.66997016, "volume": 16887.0}, {"date": "2002-12-04", "close": 1.66108734, "volume": 44988.0}, {"date": "2002-12-05", "close": 1.66108734, "volume": 71514.0}, {"date": "2002-12-06", "close": 1.66108734, "volume": 1386.0}, {"date": "2002-12-09", "close": 1.6877358, "volume": 5629.0}, {"date": "2002-12-10", "close": 1.66997016, "volume": 22501.0}, {"date": "2002-12-11", "close": 1.6877358, "volume": 4841.0}, {"date": "2002-12-12", "close": 1.66997016, "volume": 8551.0}, {"date": "2002-12-16", "close": 1.66108734, "volume": 11258.0}, {"date": "2002-12-17", "close": 1.6877358, "volume": 5629.0}, {"date": "2002-12-18", "close": 1.66997016, "volume": 1126.0}, {"date": "2002-12-19", "close": 1.6877358, "volume": 32647.0}, {"date": "2002-12-20", "close": 1.67885298, "volume": 23300.0}, {"date": "2002-12-23", "close": 1.6877358, "volume": 40129.0}, {"date": "2002-12-24", "close": 1.6877358, "volume": 24891.0}, {"date": "2002-12-31", "close": 1.69661862, "volume": 1434.0}, {"date": "2003-01-02", "close": 1.69661862, "volume": 5629.0}, {"date": "2003-01-03", "close": 1.69661862, "volume": 5629.0}, {"date": "2003-01-06", "close": 1.70550144, "volume": 5629.0}, {"date": "2003-01-07", "close": 1.69661862, "volume": 3300.0}, {"date": "2003-01-09", "close": 1.70550144, "volume": 17788.0}, {"date": "2003-01-10", "close": 1.69661862, "volume": 3377.0}, {"date": "2003-01-13", "close": 1.71438426, "volume": 8549.0}, {"date": "2003-01-14", "close": 1.6877358, "volume": 17954.0}, {"date": "2003-01-15", "close": 1.6877358, "volume": 33773.0}, {"date": "2003-01-17", "close": 1.6877358, "volume": 2589.0}, {"date": "2003-01-20", "close": 1.69661862, "volume": 10290.0}, {"date": "2003-01-21", "close": 1.6877358, "volume": 18816.0}, {"date": "2003-01-22", "close": 1.69661862, "volume": 15554.0}, {"date": "2003-01-23", "close": 1.6877358, "volume": 38219.0}, {"date": "2003-01-24", "close": 1.6877358, "volume": 22013.0}, {"date": "2003-01-28", "close": 1.6877358, "volume": 12946.0}, {"date": "2003-01-30", "close": 1.6877358, "volume": 5155.0}, {"date": "2003-01-31", "close": 1.6877358, "volume": 5854.0}, {"date": "2003-02-03", "close": 1.6877358, "volume": 8887.0}, {"date": "2003-02-04", "close": 1.6877358, "volume": 563.0}, {"date": "2003-02-05", "close": 1.6877358, "volume": 119557.0}, {"date": "2003-02-06", "close": 1.6877358, "volume": 31759.0}, {"date": "2003-02-07", "close": 1.6877358, "volume": 36138.0}, {"date": "2003-02-10", "close": 1.6877358, "volume": 13960.0}, {"date": "2003-02-11", "close": 1.6877358, "volume": 1811.0}, {"date": "2003-02-12", "close": 1.6877358, "volume": 5622.0}, {"date": "2003-02-13", "close": 1.6877358, "volume": 4386.0}, {"date": "2003-02-14", "close": 1.61667324, "volume": 18743.0}, {"date": "2003-02-17", "close": 1.62555606, "volume": 5746.0}, {"date": "2003-02-18", "close": 1.61667324, "volume": 1666.0}, {"date": "2003-02-19", "close": 1.6433217, "volume": 7880.0}, {"date": "2003-02-20", "close": 1.6433217, "volume": 42754.0}, {"date": "2003-02-21", "close": 1.6433217, "volume": 35509.0}, {"date": "2003-02-24", "close": 1.6433217, "volume": 75676.0}, {"date": "2003-02-25", "close": 1.6433217, "volume": 64169.0}, {"date": "2003-02-26", "close": 1.6433217, "volume": 45500.0}, {"date": "2003-02-27", "close": 1.6433217, "volume": 51785.0}, {"date": "2003-02-28", "close": 1.6433217, "volume": 59947.0}, {"date": "2003-03-03", "close": 1.6433217, "volume": 9103.0}, {"date": "2003-03-04", "close": 1.62555606, "volume": 30706.0}, {"date": "2003-03-05", "close": 1.62555606, "volume": 17086.0}, {"date": "2003-03-06", "close": 1.62555606, "volume": 26493.0}, {"date": "2003-03-07", "close": 1.62555606, "volume": 13960.0}, {"date": "2003-03-10", "close": 1.62555606, "volume": 86.0}, {"date": "2003-03-11", "close": 1.58114196, "volume": 16822.0}, {"date": "2003-03-12", "close": 1.58114196, "volume": 33261.0}, {"date": "2003-03-13", "close": 1.58114196, "volume": 6402.0}, {"date": "2003-03-14", "close": 1.5989076, "volume": 15975.0}, {"date": "2003-03-17", "close": 1.6433217, "volume": 12944.0}, {"date": "2003-03-18", "close": 1.66997016, "volume": 16771.0}, {"date": "2003-03-19", "close": 1.6877358, "volume": 9673.0}, {"date": "2003-03-20", "close": 1.6877358, "volume": 9673.0}, {"date": "2003-03-21", "close": 1.66997016, "volume": 8106.0}, {"date": "2003-03-24", "close": 1.6877358, "volume": 9.0}, {"date": "2003-03-25", "close": 1.65220452, "volume": 11261.0}, {"date": "2003-03-27", "close": 1.6877358, "volume": 15479.0}, {"date": "2003-03-31", "close": 1.69661862, "volume": 5426.0}, {"date": "2003-04-01", "close": 1.69661862, "volume": 1689.0}, {"date": "2003-04-02", "close": 1.6877358, "volume": 832.0}, {"date": "2003-04-03", "close": 1.6877358, "volume": 7404.0}, {"date": "2003-04-09", "close": 1.60779042, "volume": 5629.0}, {"date": "2003-04-14", "close": 1.62555606, "volume": 43799.0}, {"date": "2003-04-16", "close": 1.6433217, "volume": 5032.0}, {"date": "2003-04-22", "close": 1.63443888, "volume": 4503.0}, {"date": "2003-04-23", "close": 1.66108734, "volume": 24429.0}, {"date": "2003-04-24", "close": 1.6433217, "volume": 6366.0}, {"date": "2003-04-28", "close": 1.6433217, "volume": 13239.0}, {"date": "2003-04-29", "close": 1.6877358, "volume": 36025.0}, {"date": "2003-04-30", "close": 1.6877358, "volume": 25330.0}, {"date": "2003-05-01", "close": 1.69661862, "volume": 5497.0}, {"date": "2003-05-02", "close": 1.7321499, "volume": 11258.0}, {"date": "2003-05-05", "close": 1.69661862, "volume": 132.0}, {"date": "2003-05-06", "close": 1.69661862, "volume": 3152.0}, {"date": "2003-05-07", "close": 1.66997016, "volume": 30533.0}, {"date": "2003-05-08", "close": 1.6877358, "volume": 25830.0}, {"date": "2003-05-09", "close": 1.6877358, "volume": 18660.0}, {"date": "2003-05-12", "close": 1.67885298, "volume": 1126.0}, {"date": "2003-05-13", "close": 1.6877358, "volume": 14403.0}, {"date": "2003-05-14", "close": 1.8209781, "volume": 46258.0}, {"date": "2003-05-15", "close": 1.8209781, "volume": 11567.0}, {"date": "2003-05-16", "close": 1.8209781, "volume": 9288.0}, {"date": "2003-05-19", "close": 1.80321246, "volume": 24925.0}, {"date": "2003-05-20", "close": 1.776564, "volume": 43369.0}, {"date": "2003-05-21", "close": 1.76768118, "volume": 14635.0}, {"date": "2003-05-22", "close": 1.776564, "volume": 35239.0}, {"date": "2003-05-23", "close": 1.85650938, "volume": 25264.0}, {"date": "2003-05-26", "close": 1.80321246, "volume": 16612.0}, {"date": "2003-05-27", "close": 1.81209528, "volume": 16138.0}, {"date": "2003-05-28", "close": 1.81209528, "volume": 3000.0}, {"date": "2003-05-29", "close": 1.78544682, "volume": 74244.0}, {"date": "2003-05-30", "close": 1.78544682, "volume": 920.0}, {"date": "2003-06-02", "close": 1.83874374, "volume": 19780.0}, {"date": "2003-06-03", "close": 1.83874374, "volume": 7967.0}, {"date": "2003-06-04", "close": 1.83874374, "volume": 137.0}, {"date": "2003-06-05", "close": 1.84762656, "volume": 7841.0}, {"date": "2003-06-06", "close": 1.84762656, "volume": 2827.0}, {"date": "2003-06-10", "close": 1.8653922, "volume": 18418.0}, {"date": "2003-06-11", "close": 1.8653922, "volume": 8662.0}, {"date": "2003-06-12", "close": 1.8653922, "volume": 30228.0}, {"date": "2003-06-13", "close": 1.90092348, "volume": 55500.0}, {"date": "2003-06-16", "close": 1.90092348, "volume": 16661.0}, {"date": "2003-06-17", "close": 1.92757194, "volume": 18895.0}, {"date": "2003-06-18", "close": 1.92757194, "volume": 5629.0}, {"date": "2003-06-19", "close": 1.91868912, "volume": 9266.0}, {"date": "2003-06-20", "close": 1.87427502, "volume": 7866.0}, {"date": "2003-06-23", "close": 1.89204066, "volume": 8117.0}, {"date": "2003-06-24", "close": 1.91868912, "volume": 19296.0}, {"date": "2003-06-25", "close": 1.92757194, "volume": 7757.0}, {"date": "2003-06-26", "close": 1.92757194, "volume": 13397.0}, {"date": "2003-06-27", "close": 1.89204066, "volume": 20885.0}, {"date": "2003-06-30", "close": 1.89204066, "volume": 31841.0}, {"date": "2003-07-01", "close": 1.9098063, "volume": 16821.0}, {"date": "2003-07-02", "close": 1.9542204, "volume": 22607.0}, {"date": "2003-07-03", "close": 1.9986345, "volume": 27885.0}, {"date": "2003-07-04", "close": 1.96310322, "volume": 5967.0}, {"date": "2003-07-07", "close": 1.91868912, "volume": 25728.0}, {"date": "2003-07-09", "close": 1.91868912, "volume": 29370.0}, {"date": "2003-07-10", "close": 1.91868912, "volume": 6654.0}, {"date": "2003-07-11", "close": 1.90092348, "volume": 28144.0}, {"date": "2003-07-14", "close": 1.89204066, "volume": 1770.0}, {"date": "2003-07-15", "close": 1.93645476, "volume": 11548.0}, {"date": "2003-07-17", "close": 1.92757194, "volume": 1.0}, {"date": "2003-07-18", "close": 1.88315784, "volume": 16887.0}, {"date": "2003-07-21", "close": 1.89204066, "volume": 2814.0}, {"date": "2003-07-22", "close": 1.90092348, "volume": 19522.0}, {"date": "2003-07-23", "close": 1.89204066, "volume": 35949.0}, {"date": "2003-07-24", "close": 1.90092348, "volume": 16234.0}, {"date": "2003-07-25", "close": 1.90092348, "volume": 7880.0}, {"date": "2003-07-29", "close": 1.92757194, "volume": 17641.0}, {"date": "2003-07-30", "close": 1.93645476, "volume": 788.0}, {"date": "2003-08-01", "close": 1.93645476, "volume": 9762.0}, {"date": "2003-08-04", "close": 1.93645476, "volume": 9130.0}, {"date": "2003-08-05", "close": 1.94533758, "volume": 2686.0}, {"date": "2003-08-06", "close": 1.93645476, "volume": 2854.0}, {"date": "2003-08-07", "close": 1.91868912, "volume": 296.0}, {"date": "2003-08-08", "close": 1.9542204, "volume": 30356.0}, {"date": "2003-08-11", "close": 1.91868912, "volume": 10482.0}, {"date": "2003-08-12", "close": 1.90092348, "volume": 29025.0}, {"date": "2003-08-13", "close": 1.93645476, "volume": 16422.0}, {"date": "2003-08-14", "close": 1.94533758, "volume": 5162.0}, {"date": "2003-08-15", "close": 1.9542204, "volume": 26962.0}, {"date": "2003-08-18", "close": 1.9542204, "volume": 21390.0}, {"date": "2003-08-20", "close": 1.9542204, "volume": 6755.0}, {"date": "2003-08-22", "close": 1.9542204, "volume": 16082.0}, {"date": "2003-08-25", "close": 2.01640014, "volume": 20275.0}, {"date": "2003-08-26", "close": 2.0430486, "volume": 16098.0}, {"date": "2003-08-27", "close": 2.0430486, "volume": 7614.0}, {"date": "2003-08-29", "close": 2.00751732, "volume": 10993.0}, {"date": "2003-09-01", "close": 1.97198604, "volume": 4991.0}, {"date": "2003-09-02", "close": 1.97198604, "volume": 6676.0}, {"date": "2003-09-03", "close": 1.96310322, "volume": 35462.0}, {"date": "2003-09-04", "close": 1.98086886, "volume": 22515.0}, {"date": "2003-09-05", "close": 2.0430486, "volume": 40618.0}, {"date": "2003-09-08", "close": 2.0430486, "volume": 20112.0}, {"date": "2003-09-09", "close": 1.9986345, "volume": 53114.0}, {"date": "2003-09-10", "close": 2.0430486, "volume": 1764.0}, {"date": "2003-09-11", "close": 2.01640014, "volume": 2252.0}, {"date": "2003-09-12", "close": 2.02528296, "volume": 4936.0}, {"date": "2003-09-15", "close": 2.06081424, "volume": 24972.0}, {"date": "2003-09-16", "close": 2.0874627, "volume": 6755.0}, {"date": "2003-09-17", "close": 2.0874627, "volume": 11258.0}, {"date": "2003-09-18", "close": 2.11411116, "volume": 18575.0}, {"date": "2003-09-19", "close": 2.09634552, "volume": 17900.0}, {"date": "2003-09-22", "close": 2.12299398, "volume": 26507.0}, {"date": "2003-09-23", "close": 2.14964244, "volume": 1351.0}, {"date": "2003-09-24", "close": 2.07857988, "volume": 11093.0}, {"date": "2003-09-25", "close": 2.12299398, "volume": 9964.0}, {"date": "2003-09-26", "close": 2.1318768, "volume": 45760.0}, {"date": "2003-09-29", "close": 2.00751732, "volume": 1126.0}, {"date": "2003-10-01", "close": 2.0430486, "volume": 1689.0}, {"date": "2003-10-02", "close": 2.07857988, "volume": 8443.0}, {"date": "2003-10-03", "close": 2.0874627, "volume": 19476.0}, {"date": "2003-10-06", "close": 2.0874627, "volume": 2979.0}, {"date": "2003-10-07", "close": 2.0874627, "volume": 338.0}, {"date": "2003-10-08", "close": 2.0874627, "volume": 3201.0}, {"date": "2003-10-09", "close": 2.06081424, "volume": 4703.0}, {"date": "2003-10-10", "close": 2.0874627, "volume": 4165.0}, {"date": "2003-10-14", "close": 2.09634552, "volume": 3377.0}, {"date": "2003-10-15", "close": 2.06969706, "volume": 16887.0}, {"date": "2003-10-16", "close": 2.12299398, "volume": 33210.0}, {"date": "2003-10-17", "close": 2.09634552, "volume": 7430.0}, {"date": "2003-10-21", "close": 2.09634552, "volume": 12940.0}, {"date": "2003-10-22", "close": 2.10522834, "volume": 1863.0}, {"date": "2003-10-23", "close": 2.11411116, "volume": 5391.0}, {"date": "2003-10-24", "close": 2.12299398, "volume": 118543.0}, {"date": "2003-10-27", "close": 2.09634552, "volume": 5024.0}, {"date": "2003-10-28", "close": 2.11411116, "volume": 2490.0}, {"date": "2003-10-29", "close": 2.09634552, "volume": 24685.0}, {"date": "2003-10-30", "close": 2.11411116, "volume": 6677.0}, {"date": "2003-10-31", "close": 2.11411116, "volume": 4806.0}, {"date": "2003-11-03", "close": 2.09634552, "volume": 1463.0}, {"date": "2003-11-04", "close": 2.09634552, "volume": 13557.0}, {"date": "2003-11-05", "close": 2.10522834, "volume": 6698.0}, {"date": "2003-11-06", "close": 2.12299398, "volume": 50418.0}, {"date": "2003-11-07", "close": 2.09634552, "volume": 13991.0}, {"date": "2003-11-10", "close": 2.10522834, "volume": 2156.0}, {"date": "2003-11-11", "close": 2.09634552, "volume": 29317.0}, {"date": "2003-11-12", "close": 2.11411116, "volume": 40471.0}, {"date": "2003-11-13", "close": 2.1318768, "volume": 30254.0}, {"date": "2003-11-14", "close": 2.220705, "volume": 30467.0}, {"date": "2003-11-17", "close": 2.2651191, "volume": 4345.0}, {"date": "2003-11-18", "close": 2.220705, "volume": 3023.0}, {"date": "2003-11-19", "close": 2.21182218, "volume": 991.0}, {"date": "2003-11-20", "close": 2.1762909, "volume": 35754.0}, {"date": "2003-11-21", "close": 2.14075962, "volume": 10244.0}, {"date": "2003-11-25", "close": 2.16740808, "volume": 26615.0}, {"date": "2003-11-26", "close": 2.1762909, "volume": 22437.0}, {"date": "2003-11-27", "close": 2.19405654, "volume": 8823.0}, {"date": "2003-11-28", "close": 2.18517372, "volume": 60567.0}, {"date": "2003-12-01", "close": 2.20293936, "volume": 18012.0}, {"date": "2003-12-02", "close": 2.18517372, "volume": 27018.0}, {"date": "2003-12-03", "close": 2.1318768, "volume": 17320.0}, {"date": "2003-12-04", "close": 2.1762909, "volume": 31431.0}, {"date": "2003-12-05", "close": 2.1318768, "volume": 17079.0}, {"date": "2003-12-08", "close": 2.1762909, "volume": 11177.0}, {"date": "2003-12-09", "close": 2.1762909, "volume": 11854.0}, {"date": "2003-12-12", "close": 2.18517372, "volume": 13992.0}, {"date": "2003-12-15", "close": 2.14075962, "volume": 4760.0}, {"date": "2003-12-16", "close": 2.1762909, "volume": 11715.0}, {"date": "2003-12-17", "close": 2.1762909, "volume": 13093.0}, {"date": "2003-12-18", "close": 2.1762909, "volume": 18384.0}, {"date": "2003-12-22", "close": 2.14964244, "volume": 19287.0}, {"date": "2003-12-23", "close": 2.12299398, "volume": 13447.0}, {"date": "2003-12-24", "close": 2.14964244, "volume": 12383.0}, {"date": "2003-12-29", "close": 2.1318768, "volume": 6803.0}, {"date": "2003-12-31", "close": 2.09634552, "volume": 25330.0}, {"date": "2004-01-05", "close": 2.09634552, "volume": 26126.0}, {"date": "2004-01-06", "close": 2.10522834, "volume": 158740.0}, {"date": "2004-01-07", "close": 2.10522834, "volume": 27120.0}, {"date": "2004-01-08", "close": 2.14964244, "volume": 14635.0}, {"date": "2004-01-09", "close": 2.10522834, "volume": 122.0}, {"date": "2004-01-12", "close": 2.11411116, "volume": 4604.0}, {"date": "2004-01-14", "close": 2.1318768, "volume": 2814.0}, {"date": "2004-01-15", "close": 2.12299398, "volume": 2331.0}, {"date": "2004-01-16", "close": 2.14964244, "volume": 16408.0}, {"date": "2004-01-20", "close": 2.12299398, "volume": 7880.0}, {"date": "2004-01-21", "close": 2.10522834, "volume": 66026.0}, {"date": "2004-01-22", "close": 2.10522834, "volume": 54643.0}, {"date": "2004-01-23", "close": 2.11411116, "volume": 2522.0}, {"date": "2004-01-27", "close": 2.11411116, "volume": 22797.0}, {"date": "2004-01-28", "close": 2.10522834, "volume": 48971.0}, {"date": "2004-01-29", "close": 2.1318768, "volume": 15019.0}, {"date": "2004-01-30", "close": 2.1318768, "volume": 3377.0}, {"date": "2004-02-02", "close": 2.10522834, "volume": 45031.0}, {"date": "2004-02-05", "close": 2.10522834, "volume": 6079.0}, {"date": "2004-02-06", "close": 2.10522834, "volume": 2216.0}, {"date": "2004-02-09", "close": 2.11411116, "volume": 5629.0}, {"date": "2004-02-10", "close": 2.10522834, "volume": 7392.0}, {"date": "2004-02-11", "close": 2.10522834, "volume": 26363.0}, {"date": "2004-02-12", "close": 2.10522834, "volume": 6755.0}, {"date": "2004-02-16", "close": 2.12299398, "volume": 788.0}, {"date": "2004-02-17", "close": 2.12299398, "volume": 18181.0}, {"date": "2004-02-18", "close": 2.12299398, "volume": 2252.0}, {"date": "2004-02-19", "close": 2.07857988, "volume": 4559.0}, {"date": "2004-02-20", "close": 2.09634552, "volume": 20312.0}, {"date": "2004-02-23", "close": 2.0874627, "volume": 10857.0}, {"date": "2004-02-24", "close": 2.0874627, "volume": 2724.0}, {"date": "2004-02-25", "close": 2.0874627, "volume": 6321.0}, {"date": "2004-02-27", "close": 2.09634552, "volume": 5848.0}, {"date": "2004-03-01", "close": 2.09634552, "volume": 4875.0}, {"date": "2004-03-02", "close": 2.0874627, "volume": 25492.0}, {"date": "2004-03-03", "close": 2.09634552, "volume": 2347.0}, {"date": "2004-03-04", "close": 2.0874627, "volume": 8106.0}, {"date": "2004-03-05", "close": 2.12299398, "volume": 11258.0}, {"date": "2004-03-08", "close": 2.0874627, "volume": 11258.0}, {"date": "2004-03-09", "close": 2.07857988, "volume": 5660.0}, {"date": "2004-03-10", "close": 2.06081424, "volume": 10695.0}, {"date": "2004-03-11", "close": 2.1318768, "volume": 30333.0}, {"date": "2004-03-12", "close": 2.1318768, "volume": 938.0}, {"date": "2004-03-15", "close": 2.14075962, "volume": 18575.0}, {"date": "2004-03-16", "close": 2.1318768, "volume": 66334.0}, {"date": "2004-03-17", "close": 2.0874627, "volume": 9006.0}, {"date": "2004-03-18", "close": 2.05193142, "volume": 20351.0}, {"date": "2004-03-19", "close": 2.06081424, "volume": 6890.0}, {"date": "2004-03-22", "close": 2.0874627, "volume": 19757.0}, {"date": "2004-03-23", "close": 2.1318768, "volume": 12317.0}, {"date": "2004-03-24", "close": 2.1318768, "volume": 2252.0}, {"date": "2004-03-25", "close": 2.14075962, "volume": 2297.0}, {"date": "2004-03-26", "close": 2.1318768, "volume": 788.0}, {"date": "2004-03-29", "close": 2.11411116, "volume": 2589.0}, {"date": "2004-03-30", "close": 2.14075962, "volume": 901.0}, {"date": "2004-03-31", "close": 2.09634552, "volume": 18575.0}, {"date": "2004-04-01", "close": 2.11411116, "volume": 10132.0}, {"date": "2004-04-02", "close": 2.0874627, "volume": 6755.0}, {"date": "2004-04-05", "close": 2.1318768, "volume": 4300.0}, {"date": "2004-04-06", "close": 2.11411116, "volume": 2814.0}, {"date": "2004-04-07", "close": 2.10522834, "volume": 1126.0}, {"date": "2004-04-08", "close": 2.1318768, "volume": 16954.0}, {"date": "2004-04-13", "close": 2.11411116, "volume": 4536.0}, {"date": "2004-04-14", "close": 2.10522834, "volume": 4278.0}, {"date": "2004-04-16", "close": 2.0874627, "volume": 15130.0}, {"date": "2004-04-19", "close": 2.07857988, "volume": 16887.0}, {"date": "2004-04-20", "close": 2.10522834, "volume": 8443.0}, {"date": "2004-04-21", "close": 2.10522834, "volume": 3377.0}, {"date": "2004-04-22", "close": 2.1318768, "volume": 10085.0}, {"date": "2004-04-23", "close": 2.10522834, "volume": 6755.0}, {"date": "2004-04-26", "close": 2.10522834, "volume": 338.0}, {"date": "2004-04-27", "close": 2.10522834, "volume": 2252.0}, {"date": "2004-04-28", "close": 2.10522834, "volume": 10717.0}, {"date": "2004-04-29", "close": 2.10522834, "volume": 14544.0}, {"date": "2004-04-30", "close": 2.0874627, "volume": 3377.0}, {"date": "2004-05-03", "close": 2.1318768, "volume": 4616.0}, {"date": "2004-05-04", "close": 2.09634552, "volume": 22518.0}, {"date": "2004-05-06", "close": 2.12299398, "volume": 2814.0}, {"date": "2004-05-07", "close": 2.12299398, "volume": 20502.0}, {"date": "2004-05-10", "close": 2.10522834, "volume": 9569.0}, {"date": "2004-05-12", "close": 2.10522834, "volume": 25330.0}, {"date": "2004-05-13", "close": 2.10522834, "volume": 43549.0}, {"date": "2004-05-14", "close": 2.10522834, "volume": 34876.0}, {"date": "2004-05-17", "close": 2.0874627, "volume": 53967.0}, {"date": "2004-05-18", "close": 2.0874627, "volume": 43309.0}, {"date": "2004-05-19", "close": 2.10522834, "volume": 4750.0}, {"date": "2004-05-20", "close": 2.1318768, "volume": 9679.0}, {"date": "2004-05-21", "close": 2.0874627, "volume": 1142.0}, {"date": "2004-05-24", "close": 2.10522834, "volume": 41653.0}, {"date": "2004-05-25", "close": 2.11411116, "volume": 12434.0}, {"date": "2004-05-26", "close": 2.09634552, "volume": 64865.0}, {"date": "2004-05-27", "close": 2.1318768, "volume": 11393.0}, {"date": "2004-05-28", "close": 2.09634552, "volume": 5629.0}, {"date": "2004-05-31", "close": 2.1318768, "volume": 27018.0}, {"date": "2004-06-01", "close": 2.09634552, "volume": 7222.0}, {"date": "2004-06-02", "close": 2.09634552, "volume": 11258.0}, {"date": "2004-06-03", "close": 2.09634552, "volume": 372.0}, {"date": "2004-06-04", "close": 2.12299398, "volume": 15761.0}, {"date": "2004-06-07", "close": 2.10522834, "volume": 225.0}, {"date": "2004-06-08", "close": 2.11411116, "volume": 3377.0}, {"date": "2004-06-09", "close": 2.10522834, "volume": 991.0}, {"date": "2004-06-10", "close": 2.10522834, "volume": 16887.0}, {"date": "2004-06-16", "close": 2.10522834, "volume": 16731.0}, {"date": "2004-06-17", "close": 2.10522834, "volume": 6135.0}, {"date": "2004-06-18", "close": 2.10522834, "volume": 15761.0}, {"date": "2004-06-21", "close": 2.10522834, "volume": 13663.0}, {"date": "2004-06-22", "close": 2.12299398, "volume": 36778.0}, {"date": "2004-06-23", "close": 2.12299398, "volume": 35186.0}, {"date": "2004-06-24", "close": 2.12299398, "volume": 19360.0}, {"date": "2004-06-25", "close": 2.10522834, "volume": 57618.0}, {"date": "2004-06-28", "close": 2.18517372, "volume": 1046.0}, {"date": "2004-06-29", "close": 2.18517372, "volume": 16952.0}, {"date": "2004-06-30", "close": 2.220705, "volume": 19602.0}, {"date": "2004-07-01", "close": 2.25623628, "volume": 93513.0}, {"date": "2004-07-02", "close": 2.2651191, "volume": 14153.0}, {"date": "2004-07-05", "close": 2.3983614, "volume": 5337.0}, {"date": "2004-07-06", "close": 2.18517372, "volume": 12268.0}, {"date": "2004-07-07", "close": 2.3095332, "volume": 13585.0}, {"date": "2004-07-08", "close": 2.2651191, "volume": 11821.0}, {"date": "2004-07-09", "close": 2.3095332, "volume": 3532.0}, {"date": "2004-07-13", "close": 2.2651191, "volume": 1226.0}, {"date": "2004-07-14", "close": 2.2651191, "volume": 11258.0}, {"date": "2004-07-15", "close": 2.24735346, "volume": 11258.0}, {"date": "2004-07-16", "close": 2.22958782, "volume": 52615.0}, {"date": "2004-07-19", "close": 2.22958782, "volume": 4532.0}, {"date": "2004-07-20", "close": 2.2651191, "volume": 94565.0}, {"date": "2004-07-21", "close": 2.24735346, "volume": 10213.0}, {"date": "2004-07-22", "close": 2.3095332, "volume": 12799.0}, {"date": "2004-07-23", "close": 2.30065038, "volume": 11928.0}, {"date": "2004-07-26", "close": 2.24735346, "volume": 1126.0}, {"date": "2004-07-27", "close": 2.25623628, "volume": 2252.0}, {"date": "2004-07-28", "close": 2.2651191, "volume": 13509.0}, {"date": "2004-07-30", "close": 2.29176756, "volume": 4165.0}, {"date": "2004-08-02", "close": 2.27400192, "volume": 15094.0}, {"date": "2004-08-03", "close": 2.28288474, "volume": 3315.0}, {"date": "2004-08-04", "close": 2.2651191, "volume": 6276.0}, {"date": "2004-08-05", "close": 2.2651191, "volume": 7655.0}, {"date": "2004-08-06", "close": 2.23847064, "volume": 42866.0}, {"date": "2004-08-09", "close": 2.24735346, "volume": 11221.0}, {"date": "2004-08-10", "close": 2.23847064, "volume": 2777.0}, {"date": "2004-08-11", "close": 2.2651191, "volume": 14522.0}, {"date": "2004-08-13", "close": 2.3095332, "volume": 7378.0}, {"date": "2004-08-16", "close": 2.2651191, "volume": 22404.0}, {"date": "2004-08-17", "close": 2.2651191, "volume": 22515.0}, {"date": "2004-08-18", "close": 2.2651191, "volume": 709.0}, {"date": "2004-08-24", "close": 2.2651191, "volume": 1126.0}, {"date": "2004-08-25", "close": 2.3095332, "volume": 9006.0}, {"date": "2004-08-26", "close": 2.30065038, "volume": 5629.0}, {"date": "2004-08-31", "close": 2.3095332, "volume": 4503.0}, {"date": "2004-09-01", "close": 2.2651191, "volume": 1976.0}, {"date": "2004-09-02", "close": 2.2651191, "volume": 6699.0}, {"date": "2004-09-03", "close": 2.2651191, "volume": 45097.0}, {"date": "2004-09-06", "close": 2.2651191, "volume": 9682.0}, {"date": "2004-09-07", "close": 2.2651191, "volume": 2416.0}, {"date": "2004-09-08", "close": 2.28288474, "volume": 2702.0}, {"date": "2004-09-10", "close": 2.30065038, "volume": 5629.0}, {"date": "2004-09-17", "close": 2.2651191, "volume": 15781.0}, {"date": "2004-09-20", "close": 2.30065038, "volume": 13921.0}, {"date": "2004-09-21", "close": 2.30065038, "volume": 1086.0}, {"date": "2004-09-22", "close": 2.27400192, "volume": 10988.0}, {"date": "2004-09-23", "close": 2.27400192, "volume": 104870.0}, {"date": "2004-09-24", "close": 2.25623628, "volume": 4906.0}, {"date": "2004-09-27", "close": 2.3095332, "volume": 10622.0}, {"date": "2004-09-28", "close": 2.3095332, "volume": 10015.0}, {"date": "2004-09-29", "close": 2.31841602, "volume": 18124.0}, {"date": "2004-09-30", "close": 2.3539473, "volume": 9821.0}, {"date": "2004-10-04", "close": 2.3095332, "volume": 2252.0}, {"date": "2004-10-08", "close": 2.29176756, "volume": 10053.0}, {"date": "2004-10-11", "close": 2.29176756, "volume": 28144.0}, {"date": "2004-10-12", "close": 2.29176756, "volume": 7767.0}, {"date": "2004-10-13", "close": 2.2651191, "volume": 5629.0}, {"date": "2004-10-14", "close": 2.2651191, "volume": 68358.0}, {"date": "2004-10-15", "close": 2.25623628, "volume": 7880.0}, {"date": "2004-10-18", "close": 2.25623628, "volume": 15731.0}, {"date": "2004-10-19", "close": 2.27400192, "volume": 16566.0}, {"date": "2004-10-20", "close": 2.27400192, "volume": 7880.0}, {"date": "2004-10-21", "close": 2.2651191, "volume": 15126.0}, {"date": "2004-10-22", "close": 2.2651191, "volume": 3377.0}, {"date": "2004-10-25", "close": 2.2651191, "volume": 38821.0}, {"date": "2004-10-26", "close": 2.2651191, "volume": 2252.0}, {"date": "2004-10-27", "close": 2.27400192, "volume": 18458.0}, {"date": "2004-10-28", "close": 2.2651191, "volume": 788.0}, {"date": "2004-10-29", "close": 2.27400192, "volume": 24022.0}, {"date": "2004-11-02", "close": 2.27400192, "volume": 8138.0}, {"date": "2004-11-03", "close": 2.29176756, "volume": 2743.0}, {"date": "2004-11-04", "close": 2.3095332, "volume": 11258.0}, {"date": "2004-11-05", "close": 2.27400192, "volume": 31852.0}, {"date": "2004-11-08", "close": 2.28288474, "volume": 37326.0}, {"date": "2004-11-09", "close": 2.28288474, "volume": 20889.0}, {"date": "2004-11-10", "close": 2.3095332, "volume": 18125.0}, {"date": "2004-11-11", "close": 2.28288474, "volume": 46725.0}, {"date": "2004-11-12", "close": 2.31841602, "volume": 4774.0}, {"date": "2004-11-15", "close": 2.3095332, "volume": 17096.0}, {"date": "2004-11-16", "close": 2.3095332, "volume": 18100.0}, {"date": "2004-11-17", "close": 2.3095332, "volume": 1126.0}, {"date": "2004-11-18", "close": 2.31841602, "volume": 788.0}, {"date": "2004-11-19", "close": 2.38059576, "volume": 13487.0}, {"date": "2004-11-22", "close": 2.31841602, "volume": 1656.0}, {"date": "2004-11-24", "close": 2.37171294, "volume": 5460.0}, {"date": "2004-11-25", "close": 2.34506448, "volume": 2252.0}, {"date": "2004-11-26", "close": 2.34506448, "volume": 9006.0}, {"date": "2004-11-29", "close": 2.31841602, "volume": 10267.0}, {"date": "2004-11-30", "close": 2.34506448, "volume": 1126.0}, {"date": "2004-12-01", "close": 2.33618166, "volume": 37889.0}, {"date": "2004-12-02", "close": 2.33618166, "volume": 5764.0}, {"date": "2004-12-03", "close": 2.32729884, "volume": 18566.0}, {"date": "2004-12-06", "close": 2.32729884, "volume": 6962.0}, {"date": "2004-12-07", "close": 2.37171294, "volume": 25192.0}, {"date": "2004-12-08", "close": 2.32729884, "volume": 580.0}, {"date": "2004-12-09", "close": 2.32729884, "volume": 66279.0}, {"date": "2004-12-13", "close": 2.32729884, "volume": 9055.0}, {"date": "2004-12-14", "close": 2.34506448, "volume": 2252.0}, {"date": "2004-12-15", "close": 2.32729884, "volume": 15691.0}, {"date": "2004-12-16", "close": 2.32729884, "volume": 19826.0}, {"date": "2004-12-20", "close": 2.32729884, "volume": 844.0}, {"date": "2004-12-21", "close": 2.33618166, "volume": 5185.0}, {"date": "2004-12-22", "close": 2.34506448, "volume": 14349.0}, {"date": "2004-12-23", "close": 2.31841602, "volume": 37090.0}, {"date": "2004-12-29", "close": 2.31841602, "volume": 6810.0}, {"date": "2004-12-31", "close": 2.34506448, "volume": 4278.0}, {"date": "2005-01-04", "close": 2.31841602, "volume": 1188.0}, {"date": "2005-01-05", "close": 2.34506448, "volume": 2252.0}, {"date": "2005-01-07", "close": 2.31841602, "volume": 1369.0}, {"date": "2005-01-10", "close": 2.31841602, "volume": 11985.0}, {"date": "2005-01-11", "close": 2.31841602, "volume": 5776.0}, {"date": "2005-01-12", "close": 2.32729884, "volume": 12383.0}, {"date": "2005-01-13", "close": 2.33618166, "volume": 788.0}, {"date": "2005-01-17", "close": 2.33618166, "volume": 8443.0}, {"date": "2005-01-18", "close": 2.3539473, "volume": 20264.0}, {"date": "2005-01-19", "close": 2.3539473, "volume": 6755.0}, {"date": "2005-01-20", "close": 2.3539473, "volume": 6913.0}, {"date": "2005-01-27", "close": 2.37171294, "volume": 3377.0}, {"date": "2005-02-01", "close": 2.3539473, "volume": 23507.0}, {"date": "2005-02-02", "close": 2.3539473, "volume": 14223.0}, {"date": "2005-02-03", "close": 2.3539473, "volume": 2629.0}, {"date": "2005-02-07", "close": 2.3539473, "volume": 22691.0}, {"date": "2005-02-10", "close": 2.3539473, "volume": 2814.0}, {"date": "2005-02-11", "close": 2.36283012, "volume": 13712.0}, {"date": "2005-02-14", "close": 2.36283012, "volume": 6132.0}, {"date": "2005-02-15", "close": 2.3539473, "volume": 5629.0}, {"date": "2005-02-16", "close": 2.3983614, "volume": 14804.0}, {"date": "2005-02-17", "close": 2.3539473, "volume": 54537.0}, {"date": "2005-02-18", "close": 2.36283012, "volume": 8443.0}, {"date": "2005-02-21", "close": 2.3539473, "volume": 6674.0}, {"date": "2005-02-23", "close": 2.3539473, "volume": 4506.0}, {"date": "2005-02-25", "close": 2.3539473, "volume": 16755.0}, {"date": "2005-02-28", "close": 2.37171294, "volume": 1774.0}, {"date": "2005-03-01", "close": 2.3539473, "volume": 4334.0}, {"date": "2005-03-02", "close": 2.38059576, "volume": 32647.0}, {"date": "2005-03-03", "close": 2.3539473, "volume": 11258.0}, {"date": "2005-03-04", "close": 2.3539473, "volume": 8443.0}, {"date": "2005-03-08", "close": 2.3539473, "volume": 4390.0}, {"date": "2005-03-09", "close": 2.36283012, "volume": 7666.0}, {"date": "2005-03-10", "close": 2.3983614, "volume": 13522.0}, {"date": "2005-03-11", "close": 2.4427755, "volume": 8318.0}, {"date": "2005-03-14", "close": 2.4427755, "volume": 614.0}, {"date": "2005-03-15", "close": 2.37171294, "volume": 2533.0}, {"date": "2005-03-16", "close": 2.37171294, "volume": 4503.0}, {"date": "2005-03-17", "close": 2.37171294, "volume": 2252.0}, {"date": "2005-03-18", "close": 2.3983614, "volume": 2533.0}, {"date": "2005-03-21", "close": 2.3983614, "volume": 2294.0}, {"date": "2005-03-22", "close": 2.4427755, "volume": 6140.0}, {"date": "2005-03-23", "close": 2.4427755, "volume": 19394.0}, {"date": "2005-03-29", "close": 2.37171294, "volume": 10868.0}, {"date": "2005-03-30", "close": 2.3983614, "volume": 14303.0}, {"date": "2005-03-31", "close": 2.4427755, "volume": 42483.0}, {"date": "2005-04-04", "close": 2.40724422, "volume": 4503.0}, {"date": "2005-04-06", "close": 2.41612704, "volume": 2437.0}, {"date": "2005-04-07", "close": 2.4427755, "volume": 6871.0}, {"date": "2005-04-08", "close": 2.37171294, "volume": 4078.0}, {"date": "2005-04-13", "close": 2.37171294, "volume": 2477.0}, {"date": "2005-04-14", "close": 2.40724422, "volume": 22515.0}, {"date": "2005-04-15", "close": 2.40724422, "volume": 7794.0}, {"date": "2005-04-18", "close": 2.38947858, "volume": 5815.0}, {"date": "2005-04-19", "close": 2.3539473, "volume": 2477.0}, {"date": "2005-04-20", "close": 2.36283012, "volume": 4616.0}, {"date": "2005-04-21", "close": 2.3539473, "volume": 17501.0}, {"date": "2005-04-22", "close": 2.28288474, "volume": 90989.0}, {"date": "2005-04-27", "close": 2.29176756, "volume": 2486.0}, {"date": "2005-04-28", "close": 2.2651191, "volume": 28168.0}, {"date": "2005-04-29", "close": 2.28288474, "volume": 7317.0}, {"date": "2005-05-03", "close": 2.27400192, "volume": 45734.0}, {"date": "2005-05-04", "close": 2.2651191, "volume": 29304.0}, {"date": "2005-05-06", "close": 2.220705, "volume": 10132.0}, {"date": "2005-05-11", "close": 2.25623628, "volume": 957.0}, {"date": "2005-05-12", "close": 2.22958782, "volume": 10485.0}, {"date": "2005-05-13", "close": 2.22958782, "volume": 2589.0}, {"date": "2005-05-16", "close": 2.22958782, "volume": 2814.0}, {"date": "2005-05-17", "close": 2.24735346, "volume": 13543.0}, {"date": "2005-05-18", "close": 2.24735346, "volume": 12929.0}, {"date": "2005-05-20", "close": 2.24735346, "volume": 5629.0}, {"date": "2005-05-24", "close": 2.220705, "volume": 11692.0}, {"date": "2005-05-26", "close": 2.23847064, "volume": 13602.0}, {"date": "2005-05-27", "close": 2.23847064, "volume": 13602.0}, {"date": "2005-05-30", "close": 2.220705, "volume": 21088.0}, {"date": "2005-05-31", "close": 2.27400192, "volume": 2252.0}, {"date": "2005-06-01", "close": 2.28288474, "volume": 13509.0}, {"date": "2005-06-09", "close": 2.27400192, "volume": 2558.0}, {"date": "2005-06-14", "close": 2.27400192, "volume": 12319.0}, {"date": "2005-06-15", "close": 2.27400192, "volume": 6.0}, {"date": "2005-06-16", "close": 2.27400192, "volume": 1469.0}, {"date": "2005-06-17", "close": 2.27400192, "volume": 8155.0}, {"date": "2005-06-21", "close": 2.3095332, "volume": 25365.0}, {"date": "2005-06-22", "close": 2.3095332, "volume": 3142.0}, {"date": "2005-06-23", "close": 2.3095332, "volume": 8662.0}, {"date": "2005-06-24", "close": 2.3095332, "volume": 1086.0}, {"date": "2005-06-27", "close": 2.32729884, "volume": 2252.0}, {"date": "2005-06-28", "close": 2.3095332, "volume": 985.0}, {"date": "2005-06-29", "close": 2.3095332, "volume": 18555.0}, {"date": "2005-06-30", "close": 2.3095332, "volume": 6755.0}, {"date": "2005-07-01", "close": 2.32729884, "volume": 150788.0}, {"date": "2005-07-04", "close": 2.34506448, "volume": 5629.0}, {"date": "2005-07-05", "close": 2.31841602, "volume": 19147.0}, {"date": "2005-07-07", "close": 2.27400192, "volume": 11500.0}, {"date": "2005-07-08", "close": 2.220705, "volume": 4742.0}, {"date": "2005-07-11", "close": 2.23847064, "volume": 1172.0}, {"date": "2005-07-12", "close": 2.34506448, "volume": 1511.0}, {"date": "2005-07-13", "close": 2.32729884, "volume": 4177.0}, {"date": "2005-07-14", "close": 2.3095332, "volume": 6148.0}, {"date": "2005-07-15", "close": 2.3095332, "volume": 12281.0}, {"date": "2005-07-18", "close": 2.25623628, "volume": 214.0}, {"date": "2005-07-19", "close": 2.28288474, "volume": 2338.0}, {"date": "2005-07-20", "close": 2.28288474, "volume": 7880.0}, {"date": "2005-07-21", "close": 2.3095332, "volume": 14297.0}, {"date": "2005-07-22", "close": 2.29176756, "volume": 2252.0}, {"date": "2005-07-26", "close": 2.30065038, "volume": 2252.0}, {"date": "2005-07-28", "close": 2.30065038, "volume": 445.0}, {"date": "2005-07-29", "close": 2.2651191, "volume": 11258.0}, {"date": "2005-08-01", "close": 2.34506448, "volume": 48661.0}, {"date": "2005-08-03", "close": 2.3539473, "volume": 6439.0}, {"date": "2005-08-08", "close": 2.3539473, "volume": 4432.0}, {"date": "2005-08-09", "close": 2.3539473, "volume": 1379.0}, {"date": "2005-08-10", "close": 2.3539473, "volume": 6755.0}, {"date": "2005-08-16", "close": 2.31841602, "volume": 7317.0}, {"date": "2005-08-18", "close": 2.31841602, "volume": 1583.0}, {"date": "2005-08-19", "close": 2.3539473, "volume": 15360.0}, {"date": "2005-08-22", "close": 2.38947858, "volume": 15503.0}, {"date": "2005-08-23", "close": 2.38947858, "volume": 2252.0}, {"date": "2005-08-25", "close": 2.38947858, "volume": 4503.0}, {"date": "2005-08-29", "close": 2.3095332, "volume": 24603.0}, {"date": "2005-09-01", "close": 2.32729884, "volume": 8394.0}, {"date": "2005-09-06", "close": 2.37171294, "volume": 225.0}, {"date": "2005-09-08", "close": 2.32729884, "volume": 7566.0}, {"date": "2005-09-12", "close": 2.43389268, "volume": 28313.0}, {"date": "2005-09-13", "close": 2.4427755, "volume": 70394.0}, {"date": "2005-09-14", "close": 2.46054114, "volume": 19926.0}, {"date": "2005-09-15", "close": 2.46942396, "volume": 6755.0}, {"date": "2005-09-16", "close": 2.42500986, "volume": 15761.0}, {"date": "2005-09-19", "close": 2.4871896, "volume": 20917.0}, {"date": "2005-09-21", "close": 2.4871896, "volume": 22515.0}, {"date": "2005-09-22", "close": 2.4871896, "volume": 48630.0}, {"date": "2005-09-23", "close": 2.5316037, "volume": 14410.0}, {"date": "2005-09-26", "close": 2.5316037, "volume": 10954.0}, {"date": "2005-09-27", "close": 2.59378344, "volume": 15310.0}, {"date": "2005-09-28", "close": 2.5316037, "volume": 991.0}, {"date": "2005-09-30", "close": 2.5760178, "volume": 5629.0}, {"date": "2005-10-03", "close": 2.59378344, "volume": 2522.0}, {"date": "2005-10-04", "close": 2.6204319, "volume": 338.0}, {"date": "2005-10-06", "close": 2.5316037, "volume": 2291.0}, {"date": "2005-10-07", "close": 2.5316037, "volume": 33773.0}, {"date": "2005-10-14", "close": 2.5316037, "volume": 7092.0}, {"date": "2005-10-17", "close": 2.5316037, "volume": 4503.0}, {"date": "2005-10-19", "close": 2.5316037, "volume": 3377.0}, {"date": "2005-10-20", "close": 2.5316037, "volume": 1405.0}, {"date": "2005-10-24", "close": 2.5316037, "volume": 2555.0}, {"date": "2005-10-25", "close": 2.5316037, "volume": 14937.0}, {"date": "2005-10-27", "close": 2.5316037, "volume": 22515.0}, {"date": "2005-10-31", "close": 2.5316037, "volume": 17449.0}, {"date": "2005-11-02", "close": 2.5316037, "volume": 16218.0}, {"date": "2005-11-03", "close": 2.54048652, "volume": 677.0}, {"date": "2005-11-04", "close": 2.54048652, "volume": 1263.0}, {"date": "2005-11-07", "close": 2.55825216, "volume": 2026.0}, {"date": "2005-11-08", "close": 2.5316037, "volume": 1214.0}, {"date": "2005-11-09", "close": 2.5316037, "volume": 103204.0}, {"date": "2005-11-10", "close": 2.5316037, "volume": 138676.0}, {"date": "2005-11-11", "close": 2.5316037, "volume": 225229.0}, {"date": "2005-11-14", "close": 2.5316037, "volume": 141439.0}, {"date": "2005-11-15", "close": 2.5316037, "volume": 29338.0}, {"date": "2005-11-16", "close": 2.4871896, "volume": 10160.0}, {"date": "2005-11-17", "close": 2.4871896, "volume": 112886.0}, {"date": "2005-11-18", "close": 2.3983614, "volume": 31712.0}, {"date": "2005-11-21", "close": 2.43389268, "volume": 48664.0}, {"date": "2005-11-22", "close": 2.3983614, "volume": 11483.0}, {"date": "2005-11-24", "close": 2.3983614, "volume": 3377.0}, {"date": "2005-11-25", "close": 2.3983614, "volume": 2190.0}, {"date": "2005-11-28", "close": 2.3983614, "volume": 25320.0}, {"date": "2005-11-29", "close": 2.3983614, "volume": 1942.0}, {"date": "2005-11-30", "close": 2.37171294, "volume": 26018.0}, {"date": "2005-12-01", "close": 2.3539473, "volume": 4528.0}, {"date": "2005-12-02", "close": 2.33618166, "volume": 16915.0}, {"date": "2005-12-05", "close": 2.34506448, "volume": 28172.0}, {"date": "2005-12-06", "close": 2.3539473, "volume": 26681.0}, {"date": "2005-12-08", "close": 2.3983614, "volume": 5629.0}, {"date": "2005-12-13", "close": 2.3539473, "volume": 30987.0}, {"date": "2005-12-14", "close": 2.36283012, "volume": 386.0}, {"date": "2005-12-16", "close": 2.36283012, "volume": 1516.0}, {"date": "2005-12-19", "close": 2.3539473, "volume": 13956.0}, {"date": "2005-12-20", "close": 2.3539473, "volume": 3757.0}, {"date": "2005-12-21", "close": 2.33618166, "volume": 21402.0}, {"date": "2005-12-28", "close": 2.31841602, "volume": 7651.0}, {"date": "2005-12-29", "close": 2.31841602, "volume": 5042.0}, {"date": "2005-12-30", "close": 2.32729884, "volume": 563.0}, {"date": "2006-01-03", "close": 2.32729884, "volume": 11400.0}, {"date": "2006-01-04", "close": 2.3095332, "volume": 456.0}, {"date": "2006-01-05", "close": 2.3095332, "volume": 432.0}, {"date": "2006-01-06", "close": 2.3095332, "volume": 58427.0}, {"date": "2006-01-09", "close": 2.3095332, "volume": 56288.0}, {"date": "2006-01-10", "close": 2.3095332, "volume": 6349.0}, {"date": "2006-01-13", "close": 2.31841602, "volume": 5629.0}, {"date": "2006-01-17", "close": 2.3095332, "volume": 5352.0}, {"date": "2006-01-18", "close": 2.3095332, "volume": 13822.0}, {"date": "2006-01-19", "close": 2.3095332, "volume": 11374.0}, {"date": "2006-01-23", "close": 2.31841602, "volume": 6581.0}, {"date": "2006-01-24", "close": 2.34506448, "volume": 338.0}, {"date": "2006-01-30", "close": 2.33618166, "volume": 4222.0}, {"date": "2006-02-01", "close": 2.33618166, "volume": 2601.0}, {"date": "2006-02-02", "close": 2.36283012, "volume": 28655.0}, {"date": "2006-02-03", "close": 2.36283012, "volume": 31147.0}, {"date": "2006-02-06", "close": 2.3539473, "volume": 4503.0}, {"date": "2006-02-07", "close": 2.38059576, "volume": 97927.0}, {"date": "2006-02-09", "close": 2.38059576, "volume": 11258.0}, {"date": "2006-02-10", "close": 2.46942396, "volume": 30959.0}, {"date": "2006-02-13", "close": 2.4427755, "volume": 2546.0}, {"date": "2006-02-14", "close": 2.46942396, "volume": 4503.0}, {"date": "2006-02-15", "close": 2.5316037, "volume": 25163.0}, {"date": "2006-02-17", "close": 2.5316037, "volume": 563.0}, {"date": "2006-02-21", "close": 2.61154908, "volume": 2252.0}, {"date": "2006-02-23", "close": 2.5760178, "volume": 4764.0}, {"date": "2006-02-24", "close": 2.6204319, "volume": 2252.0}, {"date": "2006-02-27", "close": 2.58490062, "volume": 1018.0}, {"date": "2006-02-28", "close": 2.58490062, "volume": 4008.0}, {"date": "2006-03-07", "close": 2.5760178, "volume": 14016.0}, {"date": "2006-03-08", "close": 2.5760178, "volume": 10954.0}, {"date": "2006-03-10", "close": 2.5760178, "volume": 1432.0}, {"date": "2006-03-13", "close": 2.5760178, "volume": 6311.0}, {"date": "2006-03-14", "close": 2.5760178, "volume": 41653.0}, {"date": "2006-03-15", "close": 2.5760178, "volume": 1645.0}, {"date": "2006-03-16", "close": 2.58490062, "volume": 5629.0}, {"date": "2006-03-17", "close": 2.58490062, "volume": 5741.0}, {"date": "2006-03-20", "close": 2.58490062, "volume": 131.0}, {"date": "2006-03-21", "close": 2.58490062, "volume": 2252.0}, {"date": "2006-03-23", "close": 2.5760178, "volume": 5629.0}, {"date": "2006-03-24", "close": 2.60266626, "volume": 29242.0}, {"date": "2006-03-27", "close": 2.61154908, "volume": 1479.0}, {"date": "2006-03-28", "close": 2.69149446, "volume": 21036.0}, {"date": "2006-03-29", "close": 2.69149446, "volume": 182939.0}, {"date": "2006-03-30", "close": 2.69149446, "volume": 1407.0}, {"date": "2006-03-31", "close": 2.65596318, "volume": 2814.0}, {"date": "2006-04-03", "close": 2.62931472, "volume": 15833.0}, {"date": "2006-04-05", "close": 2.61154908, "volume": 12588.0}, {"date": "2006-04-07", "close": 2.61154908, "volume": 13232.0}, {"date": "2006-04-10", "close": 2.61154908, "volume": 2252.0}, {"date": "2006-04-12", "close": 2.62931472, "volume": 20849.0}, {"date": "2006-04-18", "close": 2.64708036, "volume": 12946.0}, {"date": "2006-04-19", "close": 2.62931472, "volume": 20264.0}, {"date": "2006-04-20", "close": 2.65596318, "volume": 4458.0}, {"date": "2006-04-21", "close": 2.7092601, "volume": 225.0}, {"date": "2006-04-26", "close": 2.7092601, "volume": 4550.0}, {"date": "2006-04-27", "close": 2.7536742, "volume": 35306.0}, {"date": "2006-04-28", "close": 2.8425024, "volume": 2252.0}, {"date": "2006-05-03", "close": 2.9313306, "volume": 2252.0}, {"date": "2006-05-04", "close": 2.9313306, "volume": 35327.0}, {"date": "2006-05-05", "close": 2.9313306, "volume": 2115.0}, {"date": "2006-05-08", "close": 2.8869165, "volume": 4942.0}, {"date": "2006-05-11", "close": 2.9313306, "volume": 12872.0}, {"date": "2006-05-12", "close": 2.9313306, "volume": 4439.0}, {"date": "2006-05-15", "close": 2.9313306, "volume": 1190.0}, {"date": "2006-05-16", "close": 2.9313306, "volume": 27340.0}, {"date": "2006-05-17", "close": 2.94909624, "volume": 3377.0}, {"date": "2006-05-23", "close": 2.8869165, "volume": 447.0}, {"date": "2006-05-24", "close": 2.7536742, "volume": 5629.0}, {"date": "2006-05-25", "close": 2.7536742, "volume": 3887.0}, {"date": "2006-05-26", "close": 2.7536742, "volume": 1632.0}, {"date": "2006-05-29", "close": 2.7536742, "volume": 8163.0}, {"date": "2006-06-05", "close": 2.7536742, "volume": 4656.0}, {"date": "2006-06-09", "close": 2.71814292, "volume": 14205.0}, {"date": "2006-06-14", "close": 2.71814292, "volume": 1801.0}, {"date": "2006-06-21", "close": 2.6204319, "volume": 43063.0}, {"date": "2006-06-22", "close": 2.6204319, "volume": 3489.0}, {"date": "2006-06-26", "close": 2.64708036, "volume": 12383.0}, {"date": "2006-06-28", "close": 2.664846, "volume": 2848.0}, {"date": "2006-06-29", "close": 2.70037728, "volume": 1126.0}, {"date": "2006-07-03", "close": 2.7536742, "volume": 338.0}, {"date": "2006-07-04", "close": 2.7092601, "volume": 81747.0}, {"date": "2006-07-05", "close": 2.7092601, "volume": 66.0}, {"date": "2006-07-07", "close": 2.7092601, "volume": 1139.0}, {"date": "2006-07-17", "close": 2.7536742, "volume": 4053.0}, {"date": "2006-07-19", "close": 2.664846, "volume": 2936.0}, {"date": "2006-07-20", "close": 2.664846, "volume": 1126.0}, {"date": "2006-07-24", "close": 2.664846, "volume": 2252.0}, {"date": "2006-07-31", "close": 2.7536742, "volume": 7880.0}, {"date": "2006-08-01", "close": 2.664846, "volume": 19370.0}, {"date": "2006-08-02", "close": 2.664846, "volume": 11504.0}, {"date": "2006-08-03", "close": 2.7092601, "volume": 4503.0}, {"date": "2006-08-04", "close": 2.7092601, "volume": 5629.0}, {"date": "2006-08-08", "close": 2.68261164, "volume": 4503.0}, {"date": "2006-08-09", "close": 2.68261164, "volume": 17843.0}, {"date": "2006-08-11", "close": 2.7092601, "volume": 2814.0}, {"date": "2006-08-15", "close": 2.68261164, "volume": 13435.0}, {"date": "2006-08-17", "close": 2.68261164, "volume": 2252.0}, {"date": "2006-08-18", "close": 2.7536742, "volume": 5066.0}, {"date": "2006-08-23", "close": 2.68261164, "volume": 8646.0}, {"date": "2006-08-25", "close": 2.69149446, "volume": 1126.0}, {"date": "2006-08-28", "close": 2.7536742, "volume": 2589.0}, {"date": "2006-08-29", "close": 2.69149446, "volume": 1126.0}, {"date": "2006-08-30", "close": 2.7536742, "volume": 1730.0}, {"date": "2006-09-01", "close": 2.7536742, "volume": 11258.0}, {"date": "2006-09-05", "close": 2.68261164, "volume": 14277.0}, {"date": "2006-09-06", "close": 2.7536742, "volume": 62487.0}, {"date": "2006-09-12", "close": 2.7536742, "volume": 563.0}, {"date": "2006-09-13", "close": 2.7536742, "volume": 10695.0}, {"date": "2006-09-14", "close": 2.7536742, "volume": 2450.0}, {"date": "2006-09-15", "close": 2.68261164, "volume": 7441.0}, {"date": "2006-09-18", "close": 2.69149446, "volume": 29501.0}, {"date": "2006-09-19", "close": 2.70037728, "volume": 31064.0}, {"date": "2006-09-20", "close": 2.7536742, "volume": 3377.0}, {"date": "2006-09-21", "close": 2.7536742, "volume": 90.0}, {"date": "2006-09-22", "close": 2.7092601, "volume": 11638.0}, {"date": "2006-09-26", "close": 2.7536742, "volume": 292387.0}, {"date": "2006-09-27", "close": 2.8425024, "volume": 6925.0}, {"date": "2006-09-28", "close": 2.8425024, "volume": 2983.0}, {"date": "2006-09-29", "close": 2.8869165, "volume": 9603.0}, {"date": "2006-10-02", "close": 2.9313306, "volume": 3659.0}, {"date": "2006-10-03", "close": 2.95797906, "volume": 30222.0}, {"date": "2006-10-04", "close": 3.0201588, "volume": 18643.0}, {"date": "2006-10-05", "close": 3.09122136, "volume": 6282.0}, {"date": "2006-10-06", "close": 3.0201588, "volume": 1072.0}, {"date": "2006-10-09", "close": 3.03792444, "volume": 3377.0}, {"date": "2006-10-10", "close": 3.0201588, "volume": 2589.0}, {"date": "2006-10-12", "close": 2.8869165, "volume": 5010.0}, {"date": "2006-10-16", "close": 2.90468214, "volume": 3062.0}, {"date": "2006-10-17", "close": 2.9757447, "volume": 1722.0}, {"date": "2006-10-18", "close": 2.9757447, "volume": 8781.0}, {"date": "2006-10-19", "close": 2.9313306, "volume": 2252.0}, {"date": "2006-10-20", "close": 2.94021342, "volume": 22134.0}, {"date": "2006-10-23", "close": 2.9757447, "volume": 2432.0}, {"date": "2006-10-26", "close": 2.9757447, "volume": 29833.0}, {"date": "2006-10-27", "close": 2.96686188, "volume": 2252.0}, {"date": "2006-10-30", "close": 2.9757447, "volume": 6214.0}, {"date": "2006-10-31", "close": 2.9757447, "volume": 15590.0}, {"date": "2006-11-02", "close": 3.01127598, "volume": 3743.0}, {"date": "2006-11-03", "close": 2.98462752, "volume": 8325.0}, {"date": "2006-11-06", "close": 2.98462752, "volume": 4841.0}, {"date": "2006-11-07", "close": 3.0201588, "volume": 10899.0}, {"date": "2006-11-08", "close": 3.0201588, "volume": 8106.0}, {"date": "2006-11-09", "close": 3.0645729, "volume": 5629.0}, {"date": "2006-11-10", "close": 3.0645729, "volume": 594.0}, {"date": "2006-11-13", "close": 3.0645729, "volume": 398952.0}, {"date": "2006-11-14", "close": 3.0645729, "volume": 2510.0}, {"date": "2006-11-15", "close": 3.10010418, "volume": 5783.0}, {"date": "2006-11-16", "close": 3.05569008, "volume": 7519.0}, {"date": "2006-11-17", "close": 3.05569008, "volume": 3940.0}, {"date": "2006-11-20", "close": 3.09122136, "volume": 3881.0}, {"date": "2006-11-21", "close": 3.0645729, "volume": 1165.0}, {"date": "2006-11-22", "close": 3.09122136, "volume": 5629.0}, {"date": "2006-11-23", "close": 3.0645729, "volume": 6912.0}, {"date": "2006-11-24", "close": 3.08233854, "volume": 6192.0}, {"date": "2006-11-27", "close": 3.02904162, "volume": 10407.0}, {"date": "2006-11-29", "close": 3.05569008, "volume": 1126.0}, {"date": "2006-11-30", "close": 3.09122136, "volume": 5854.0}, {"date": "2006-12-01", "close": 3.0201588, "volume": 20264.0}, {"date": "2006-12-04", "close": 2.9757447, "volume": 5629.0}, {"date": "2006-12-05", "close": 3.08233854, "volume": 163.0}, {"date": "2006-12-07", "close": 3.08233854, "volume": 5629.0}, {"date": "2006-12-08", "close": 3.08233854, "volume": 63254.0}, {"date": "2006-12-11", "close": 3.0645729, "volume": 6482.0}, {"date": "2006-12-14", "close": 3.108987, "volume": 16633.0}, {"date": "2006-12-18", "close": 3.08233854, "volume": 2814.0}, {"date": "2006-12-19", "close": 3.00239316, "volume": 3291.0}, {"date": "2006-12-22", "close": 3.08233854, "volume": 973.0}, {"date": "2006-12-27", "close": 3.08233854, "volume": 6941.0}, {"date": "2006-12-28", "close": 3.108987, "volume": 10132.0}, {"date": "2007-01-02", "close": 3.108987, "volume": 11226.0}, {"date": "2007-01-03", "close": 3.108987, "volume": 3377.0}, {"date": "2007-01-04", "close": 3.0645729, "volume": 4893.0}, {"date": "2007-01-05", "close": 3.09122136, "volume": 1801.0}, {"date": "2007-01-08", "close": 3.0645729, "volume": 13903.0}, {"date": "2007-01-09", "close": 3.108987, "volume": 7317.0}, {"date": "2007-01-10", "close": 3.108987, "volume": 2252.0}, {"date": "2007-01-12", "close": 3.1534011, "volume": 38276.0}, {"date": "2007-01-15", "close": 3.1534011, "volume": 565.0}, {"date": "2007-01-16", "close": 3.12675264, "volume": 14241.0}, {"date": "2007-01-17", "close": 3.108987, "volume": 13039.0}, {"date": "2007-01-18", "close": 3.09122136, "volume": 5926.0}, {"date": "2007-01-19", "close": 3.09122136, "volume": 6755.0}, {"date": "2007-01-22", "close": 3.12675264, "volume": 9344.0}, {"date": "2007-01-23", "close": 3.108987, "volume": 1010.0}, {"date": "2007-01-24", "close": 3.1534011, "volume": 3122.0}, {"date": "2007-01-25", "close": 3.1534011, "volume": 5485.0}, {"date": "2007-01-29", "close": 3.14451828, "volume": 6287.0}, {"date": "2007-01-30", "close": 3.12675264, "volume": 8829.0}, {"date": "2007-01-31", "close": 3.14451828, "volume": 3704.0}, {"date": "2007-02-02", "close": 3.12675264, "volume": 9603.0}, {"date": "2007-02-05", "close": 3.10010418, "volume": 14563.0}, {"date": "2007-02-06", "close": 3.17116674, "volume": 8877.0}, {"date": "2007-02-07", "close": 3.1978152, "volume": 2831.0}, {"date": "2007-02-09", "close": 3.22446366, "volume": 11106.0}, {"date": "2007-02-12", "close": 3.2422293, "volume": 2308.0}, {"date": "2007-02-13", "close": 3.1978152, "volume": 7388.0}, {"date": "2007-02-14", "close": 3.1978152, "volume": 1986.0}, {"date": "2007-02-15", "close": 3.1534011, "volume": 179396.0}, {"date": "2007-02-19", "close": 3.17116674, "volume": 1126.0}, {"date": "2007-02-20", "close": 3.23334648, "volume": 8252.0}, {"date": "2007-02-21", "close": 3.22446366, "volume": 16887.0}, {"date": "2007-02-22", "close": 3.22446366, "volume": 15648.0}, {"date": "2007-02-23", "close": 3.2422293, "volume": 4841.0}, {"date": "2007-02-26", "close": 3.23334648, "volume": 1689.0}, {"date": "2007-02-27", "close": 3.2422293, "volume": 2884.0}, {"date": "2007-02-28", "close": 3.23334648, "volume": 6642.0}, {"date": "2007-03-01", "close": 3.25999494, "volume": 3134.0}, {"date": "2007-03-02", "close": 3.2866434, "volume": 14072.0}, {"date": "2007-03-05", "close": 3.2422293, "volume": 16785.0}, {"date": "2007-03-06", "close": 3.1978152, "volume": 171410.0}, {"date": "2007-03-07", "close": 3.26887776, "volume": 2460.0}, {"date": "2007-03-08", "close": 3.2422293, "volume": 7986.0}, {"date": "2007-03-09", "close": 3.26887776, "volume": 158.0}, {"date": "2007-03-12", "close": 3.26887776, "volume": 563.0}, {"date": "2007-03-13", "close": 3.2866434, "volume": 2252.0}, {"date": "2007-03-16", "close": 3.2866434, "volume": 3377.0}, {"date": "2007-03-19", "close": 3.3754716, "volume": 15198.0}, {"date": "2007-03-20", "close": 3.3310575, "volume": 740.0}, {"date": "2007-03-21", "close": 3.3310575, "volume": 2961.0}, {"date": "2007-03-22", "close": 3.39323724, "volume": 6980.0}, {"date": "2007-03-26", "close": 3.5087139, "volume": 11877.0}, {"date": "2007-03-30", "close": 3.53536236, "volume": 1414.0}, {"date": "2007-04-03", "close": 3.3754716, "volume": 585.0}, {"date": "2007-04-04", "close": 3.3754716, "volume": 1689.0}, {"date": "2007-04-05", "close": 3.35770596, "volume": 502.0}, {"date": "2007-04-10", "close": 3.3754716, "volume": 3456.0}, {"date": "2007-04-12", "close": 3.3754716, "volume": 1689.0}, {"date": "2007-04-16", "close": 3.33994032, "volume": 3040.0}, {"date": "2007-04-17", "close": 3.3310575, "volume": 2252.0}, {"date": "2007-04-18", "close": 3.3754716, "volume": 15873.0}, {"date": "2007-04-19", "close": 3.3754716, "volume": 4503.0}, {"date": "2007-04-23", "close": 3.3754716, "volume": 11554.0}, {"date": "2007-04-24", "close": 3.26887776, "volume": 7993.0}, {"date": "2007-04-26", "close": 3.3754716, "volume": 39304.0}, {"date": "2007-04-27", "close": 3.31329186, "volume": 768.0}, {"date": "2007-04-30", "close": 3.3310575, "volume": 18639.0}, {"date": "2007-05-01", "close": 3.31329186, "volume": 3902.0}, {"date": "2007-05-02", "close": 3.36658878, "volume": 4326.0}, {"date": "2007-05-03", "close": 3.36658878, "volume": 1126.0}, {"date": "2007-05-04", "close": 3.31329186, "volume": 3377.0}, {"date": "2007-05-07", "close": 3.3754716, "volume": 11258.0}, {"date": "2007-05-09", "close": 3.31329186, "volume": 754.0}, {"date": "2007-05-11", "close": 3.34882314, "volume": 1126.0}, {"date": "2007-05-14", "close": 3.34882314, "volume": 1126.0}, {"date": "2007-05-18", "close": 3.3754716, "volume": 5066.0}, {"date": "2007-05-21", "close": 3.33994032, "volume": 1166.0}, {"date": "2007-05-22", "close": 3.33994032, "volume": 1914.0}, {"date": "2007-05-23", "close": 3.33994032, "volume": 918.0}, {"date": "2007-05-24", "close": 3.33994032, "volume": 1126.0}, {"date": "2007-05-28", "close": 3.32217468, "volume": 9954.0}, {"date": "2007-05-29", "close": 3.36658878, "volume": 13584.0}, {"date": "2007-05-31", "close": 3.4642998, "volume": 57315.0}, {"date": "2007-06-01", "close": 3.4198857, "volume": 158.0}, {"date": "2007-06-04", "close": 3.4198857, "volume": 872.0}, {"date": "2007-06-05", "close": 3.39323724, "volume": 2055.0}, {"date": "2007-06-06", "close": 3.36658878, "volume": 1244.0}, {"date": "2007-06-07", "close": 3.35770596, "volume": 14565.0}, {"date": "2007-06-08", "close": 3.38435442, "volume": 7880.0}, {"date": "2007-06-12", "close": 3.36658878, "volume": 14179.0}, {"date": "2007-06-19", "close": 3.4198857, "volume": 27919.0}, {"date": "2007-06-20", "close": 3.4198857, "volume": 11134.0}, {"date": "2007-06-21", "close": 3.44653416, "volume": 18519.0}, {"date": "2007-06-22", "close": 3.4642998, "volume": 4977.0}, {"date": "2007-06-25", "close": 3.48206544, "volume": 7726.0}, {"date": "2007-06-27", "close": 3.44653416, "volume": 5854.0}, {"date": "2007-06-28", "close": 3.44653416, "volume": 5854.0}, {"date": "2007-06-29", "close": 3.4642998, "volume": 10052.0}, {"date": "2007-07-02", "close": 3.4642998, "volume": 6666.0}, {"date": "2007-07-04", "close": 3.4198857, "volume": 30396.0}, {"date": "2007-07-05", "close": 3.4198857, "volume": 77678.0}, {"date": "2007-07-06", "close": 3.4198857, "volume": 85019.0}, {"date": "2007-07-09", "close": 3.4198857, "volume": 38738.0}, {"date": "2007-07-10", "close": 3.4198857, "volume": 5066.0}, {"date": "2007-07-12", "close": 3.4198857, "volume": 20827.0}, {"date": "2007-07-13", "close": 3.40212006, "volume": 27102.0}, {"date": "2007-07-16", "close": 3.41100288, "volume": 7503.0}, {"date": "2007-07-17", "close": 3.43765134, "volume": 11821.0}, {"date": "2007-07-18", "close": 3.3754716, "volume": 3265.0}, {"date": "2007-07-19", "close": 3.44653416, "volume": 25342.0}, {"date": "2007-07-20", "close": 3.49094826, "volume": 25850.0}, {"date": "2007-07-23", "close": 3.49094826, "volume": 12084.0}, {"date": "2007-07-24", "close": 3.49094826, "volume": 369.0}, {"date": "2007-07-26", "close": 3.4642998, "volume": 13576.0}, {"date": "2007-07-27", "close": 3.4198857, "volume": 9569.0}, {"date": "2007-07-30", "close": 3.39323724, "volume": 3276.0}, {"date": "2007-08-01", "close": 3.38435442, "volume": 6417.0}, {"date": "2007-08-02", "close": 3.3754716, "volume": 15841.0}, {"date": "2007-08-07", "close": 3.3754716, "volume": 609.0}, {"date": "2007-08-08", "close": 3.3754716, "volume": 293.0}, {"date": "2007-08-10", "close": 3.3754716, "volume": 14072.0}, {"date": "2007-08-13", "close": 3.2866434, "volume": 11325.0}, {"date": "2007-08-14", "close": 3.2866434, "volume": 12197.0}, {"date": "2007-08-15", "close": 3.2422293, "volume": 19222.0}, {"date": "2007-08-16", "close": 3.1534011, "volume": 11948.0}, {"date": "2007-08-17", "close": 3.2422293, "volume": 14634.0}, {"date": "2007-08-20", "close": 3.21558084, "volume": 2927.0}, {"date": "2007-08-21", "close": 3.23334648, "volume": 7768.0}, {"date": "2007-08-22", "close": 3.20669802, "volume": 239.0}, {"date": "2007-08-23", "close": 3.2422293, "volume": 23191.0}, {"date": "2007-08-27", "close": 3.25111212, "volume": 24809.0}, {"date": "2007-08-28", "close": 3.2422293, "volume": 15198.0}, {"date": "2007-08-29", "close": 3.23334648, "volume": 38276.0}, {"date": "2007-08-30", "close": 3.25999494, "volume": 11258.0}, {"date": "2007-08-31", "close": 3.25999494, "volume": 17786.0}, {"date": "2007-09-03", "close": 3.2422293, "volume": 7880.0}, {"date": "2007-09-04", "close": 3.22446366, "volume": 2792.0}, {"date": "2007-09-05", "close": 3.2866434, "volume": 4255.0}, {"date": "2007-09-07", "close": 3.2866434, "volume": 458.0}, {"date": "2007-09-10", "close": 3.3754716, "volume": 12946.0}, {"date": "2007-09-11", "close": 3.4198857, "volume": 2728.0}, {"date": "2007-09-12", "close": 3.3310575, "volume": 1699.0}, {"date": "2007-09-13", "close": 3.30440904, "volume": 11899.0}, {"date": "2007-09-14", "close": 3.4198857, "volume": 2814.0}, {"date": "2007-09-20", "close": 3.35770596, "volume": 450.0}, {"date": "2007-09-21", "close": 3.35770596, "volume": 5854.0}, {"date": "2007-09-24", "close": 3.35770596, "volume": 5952.0}, {"date": "2007-09-25", "close": 3.3754716, "volume": 16701.0}, {"date": "2007-09-26", "close": 3.4198857, "volume": 186.0}, {"date": "2007-09-27", "close": 3.35770596, "volume": 9078.0}, {"date": "2007-10-02", "close": 3.41100288, "volume": 2970.0}, {"date": "2007-10-03", "close": 3.4198857, "volume": 9883.0}, {"date": "2007-10-04", "close": 3.4198857, "volume": 2265.0}, {"date": "2007-10-10", "close": 3.36658878, "volume": 2252.0}, {"date": "2007-10-15", "close": 3.3310575, "volume": 25803.0}, {"date": "2007-10-16", "close": 3.34882314, "volume": 3377.0}, {"date": "2007-10-17", "close": 3.36658878, "volume": 5066.0}, {"date": "2007-10-18", "close": 3.3754716, "volume": 7619.0}, {"date": "2007-10-19", "close": 3.3754716, "volume": 22515.0}, {"date": "2007-10-22", "close": 3.29552622, "volume": 2816.0}, {"date": "2007-10-23", "close": 3.3754716, "volume": 33773.0}, {"date": "2007-10-24", "close": 3.3754716, "volume": 11258.0}, {"date": "2007-10-25", "close": 3.3754716, "volume": 11540.0}, {"date": "2007-10-26", "close": 3.35770596, "volume": 2813.0}, {"date": "2007-10-29", "close": 3.4642998, "volume": 36236.0}, {"date": "2007-10-30", "close": 3.49094826, "volume": 1441.0}, {"date": "2007-10-31", "close": 3.4642998, "volume": 62728.0}, {"date": "2007-11-02", "close": 3.4642998, "volume": 2759.0}, {"date": "2007-11-05", "close": 3.4642998, "volume": 563.0}, {"date": "2007-11-07", "close": 3.4642998, "volume": 3742.0}, {"date": "2007-11-08", "close": 3.3754716, "volume": 11188.0}, {"date": "2007-11-09", "close": 3.3754716, "volume": 17278.0}, {"date": "2007-11-12", "close": 3.4642998, "volume": 1635.0}, {"date": "2007-11-16", "close": 3.4642998, "volume": 1180.0}, {"date": "2007-11-19", "close": 3.48206544, "volume": 23078.0}, {"date": "2007-11-20", "close": 3.3754716, "volume": 2139.0}, {"date": "2007-11-22", "close": 3.25111212, "volume": 14672.0}, {"date": "2007-11-23", "close": 3.38435442, "volume": 11271.0}, {"date": "2007-11-27", "close": 3.3754716, "volume": 146.0}, {"date": "2007-11-28", "close": 3.2866434, "volume": 7759.0}, {"date": "2007-11-30", "close": 3.3754716, "volume": 24666.0}, {"date": "2007-12-03", "close": 3.3754716, "volume": 5217.0}, {"date": "2007-12-04", "close": 3.3754716, "volume": 719.0}, {"date": "2007-12-05", "close": 3.3754716, "volume": 24.0}, {"date": "2007-12-06", "close": 3.3310575, "volume": 432.0}, {"date": "2007-12-07", "close": 3.3754716, "volume": 3490.0}, {"date": "2007-12-10", "close": 3.4642998, "volume": 25740.0}, {"date": "2007-12-11", "close": 3.33994032, "volume": 8197.0}, {"date": "2007-12-13", "close": 3.35770596, "volume": 2760.0}, {"date": "2007-12-14", "close": 3.3754716, "volume": 18012.0}, {"date": "2007-12-17", "close": 3.30440904, "volume": 14315.0}, {"date": "2007-12-18", "close": 3.26887776, "volume": 22424.0}, {"date": "2007-12-20", "close": 3.2866434, "volume": 2026.0}, {"date": "2007-12-27", "close": 3.3754716, "volume": 225.0}, {"date": "2008-01-02", "close": 3.35770596, "volume": 2252.0}, {"date": "2008-01-03", "close": 3.35770596, "volume": 4908.0}, {"date": "2008-01-07", "close": 3.34882314, "volume": 10786.0}, {"date": "2008-01-10", "close": 3.26887776, "volume": 7001.0}, {"date": "2008-01-11", "close": 3.2866434, "volume": 5221.0}, {"date": "2008-01-16", "close": 3.2866434, "volume": 13543.0}, {"date": "2008-01-17", "close": 3.2866434, "volume": 1632.0}, {"date": "2008-01-18", "close": 3.2866434, "volume": 11258.0}, {"date": "2008-01-21", "close": 3.2866434, "volume": 2119.0}, {"date": "2008-01-22", "close": 3.1978152, "volume": 2559.0}, {"date": "2008-01-23", "close": 3.1534011, "volume": 563.0}, {"date": "2008-01-24", "close": 3.02904162, "volume": 9138.0}, {"date": "2008-01-25", "close": 3.1534011, "volume": 13408.0}, {"date": "2008-01-30", "close": 3.09122136, "volume": 5426.0}, {"date": "2008-01-31", "close": 2.92244778, "volume": 17403.0}, {"date": "2008-02-01", "close": 3.03792444, "volume": 11708.0}, {"date": "2008-02-04", "close": 3.108987, "volume": 1126.0}, {"date": "2008-02-14", "close": 2.94909624, "volume": 7178.0}, {"date": "2008-02-19", "close": 2.95797906, "volume": 3028.0}, {"date": "2008-02-20", "close": 2.9313306, "volume": 17456.0}, {"date": "2008-02-22", "close": 3.0201588, "volume": 169.0}, {"date": "2008-02-25", "close": 2.85138522, "volume": 40962.0}, {"date": "2008-02-26", "close": 2.9757447, "volume": 5996.0}, {"date": "2008-02-27", "close": 3.0201588, "volume": 10526.0}, {"date": "2008-02-28", "close": 3.0201588, "volume": 732.0}, {"date": "2008-03-03", "close": 2.9757447, "volume": 563.0}, {"date": "2008-03-04", "close": 2.8425024, "volume": 5368.0}, {"date": "2008-03-10", "close": 2.76255702, "volume": 1021.0}, {"date": "2008-03-11", "close": 2.7536742, "volume": 11258.0}, {"date": "2008-03-13", "close": 2.7536742, "volume": 562.0}, {"date": "2008-03-14", "close": 2.7536742, "volume": 1295.0}, {"date": "2008-03-18", "close": 2.67372882, "volume": 2244.0}, {"date": "2008-03-19", "close": 2.67372882, "volume": 17866.0}, {"date": "2008-03-20", "close": 2.664846, "volume": 10132.0}, {"date": "2008-03-25", "close": 2.7536742, "volume": 2139.0}, {"date": "2008-03-26", "close": 2.8869165, "volume": 675.0}, {"date": "2008-03-31", "close": 2.8425024, "volume": 625.0}, {"date": "2008-04-01", "close": 2.8869165, "volume": 338.0}, {"date": "2008-04-02", "close": 2.9757447, "volume": 6847.0}, {"date": "2008-04-03", "close": 2.8425024, "volume": 5340.0}, {"date": "2008-04-04", "close": 2.7536742, "volume": 1298.0}, {"date": "2008-04-07", "close": 2.9313306, "volume": 11258.0}, {"date": "2008-04-14", "close": 2.9313306, "volume": 6755.0}, {"date": "2008-04-15", "close": 2.9313306, "volume": 13509.0}, {"date": "2008-04-17", "close": 3.0201588, "volume": 11258.0}, {"date": "2008-04-21", "close": 3.10010418, "volume": 225.0}, {"date": "2008-04-28", "close": 3.0201588, "volume": 2589.0}, {"date": "2008-04-29", "close": 3.0645729, "volume": 4987.0}, {"date": "2008-04-30", "close": 3.0645729, "volume": 281.0}, {"date": "2008-05-02", "close": 3.0645729, "volume": 7009.0}, {"date": "2008-05-05", "close": 3.08233854, "volume": 4644.0}, {"date": "2008-05-06", "close": 3.08233854, "volume": 3152.0}, {"date": "2008-05-07", "close": 3.108987, "volume": 28907.0}, {"date": "2008-05-09", "close": 3.0645729, "volume": 19062.0}, {"date": "2008-05-12", "close": 3.0201588, "volume": 56829.0}, {"date": "2008-05-14", "close": 3.0645729, "volume": 10391.0}, {"date": "2008-05-16", "close": 3.0201588, "volume": 11258.0}, {"date": "2008-05-26", "close": 3.10010418, "volume": 3152.0}, {"date": "2008-05-27", "close": 3.03792444, "volume": 2073.0}, {"date": "2008-06-02", "close": 3.03792444, "volume": 6322.0}, {"date": "2008-06-03", "close": 3.02904162, "volume": 11038.0}, {"date": "2008-06-06", "close": 3.04680726, "volume": 788.0}, {"date": "2008-06-10", "close": 3.02904162, "volume": 13271.0}, {"date": "2008-06-12", "close": 2.9757447, "volume": 1372.0}, {"date": "2008-06-23", "close": 2.96686188, "volume": 3365.0}, {"date": "2008-06-26", "close": 2.9757447, "volume": 5546.0}, {"date": "2008-06-30", "close": 2.9313306, "volume": 14010.0}, {"date": "2008-07-01", "close": 2.9313306, "volume": 12946.0}, {"date": "2008-07-02", "close": 2.9313306, "volume": 14635.0}, {"date": "2008-07-03", "close": 2.8425024, "volume": 3940.0}, {"date": "2008-07-04", "close": 2.8425024, "volume": 56288.0}, {"date": "2008-07-08", "close": 2.8425024, "volume": 3040.0}, {"date": "2008-07-09", "close": 2.8425024, "volume": 1784.0}, {"date": "2008-07-14", "close": 2.7980883, "volume": 619.0}, {"date": "2008-07-15", "close": 2.8869165, "volume": 3377.0}, {"date": "2008-07-24", "close": 2.9313306, "volume": 11472.0}, {"date": "2008-07-30", "close": 3.0201588, "volume": 7317.0}, {"date": "2008-08-05", "close": 2.8869165, "volume": 4503.0}, {"date": "2008-08-08", "close": 2.8425024, "volume": 675.0}, {"date": "2008-08-11", "close": 2.82473676, "volume": 2712.0}, {"date": "2008-08-12", "close": 2.82473676, "volume": 8341.0}, {"date": "2008-08-18", "close": 2.8869165, "volume": 394.0}, {"date": "2008-08-20", "close": 2.8425024, "volume": 1735.0}, {"date": "2008-08-21", "close": 2.8425024, "volume": 6820.0}, {"date": "2008-08-22", "close": 2.8869165, "volume": 4438.0}, {"date": "2008-08-25", "close": 2.82473676, "volume": 6785.0}, {"date": "2008-08-26", "close": 2.82473676, "volume": 4396.0}, {"date": "2008-08-29", "close": 2.8869165, "volume": 1233.0}, {"date": "2008-09-01", "close": 2.8425024, "volume": 2724.0}, {"date": "2008-09-02", "close": 2.86026804, "volume": 11258.0}, {"date": "2008-09-15", "close": 2.82473676, "volume": 1126.0}, {"date": "2008-09-16", "close": 2.7980883, "volume": 5629.0}, {"date": "2008-09-18", "close": 2.7536742, "volume": 5629.0}, {"date": "2008-09-19", "close": 2.7536742, "volume": 1624.0}, {"date": "2008-09-22", "close": 2.7980883, "volume": 7988.0}, {"date": "2008-09-23", "close": 2.7092601, "volume": 36477.0}, {"date": "2008-09-26", "close": 2.71814292, "volume": 2252.0}, {"date": "2008-10-01", "close": 2.71814292, "volume": 15925.0}, {"date": "2008-10-02", "close": 2.71814292, "volume": 2537.0}, {"date": "2008-10-08", "close": 2.5760178, "volume": 312.0}, {"date": "2008-10-09", "close": 2.5760178, "volume": 1940.0}, {"date": "2008-10-14", "close": 2.4427755, "volume": 18842.0}, {"date": "2008-10-16", "close": 2.3095332, "volume": 11258.0}, {"date": "2008-10-21", "close": 2.3539473, "volume": 11943.0}, {"date": "2008-10-24", "close": 2.3983614, "volume": 14635.0}, {"date": "2008-10-27", "close": 2.38059576, "volume": 10639.0}, {"date": "2008-10-28", "close": 2.34506448, "volume": 304.0}, {"date": "2008-10-29", "close": 2.29176756, "volume": 2567.0}, {"date": "2008-10-31", "close": 2.3095332, "volume": 3940.0}, {"date": "2008-11-03", "close": 2.4427755, "volume": 14320.0}, {"date": "2008-11-05", "close": 2.4871896, "volume": 5629.0}, {"date": "2008-11-12", "close": 2.3983614, "volume": 13970.0}, {"date": "2008-11-17", "close": 2.3095332, "volume": 2814.0}, {"date": "2008-11-19", "close": 2.2651191, "volume": 6075.0}, {"date": "2008-11-21", "close": 2.220705, "volume": 2252.0}, {"date": "2008-11-25", "close": 2.220705, "volume": 20020.0}, {"date": "2008-11-26", "close": 2.220705, "volume": 11258.0}, {"date": "2008-11-27", "close": 2.220705, "volume": 12413.0}, {"date": "2008-11-28", "close": 2.3983614, "volume": 9058.0}, {"date": "2008-12-01", "close": 2.22958782, "volume": 11258.0}, {"date": "2008-12-04", "close": 2.220705, "volume": 11258.0}, {"date": "2008-12-05", "close": 2.220705, "volume": 7131.0}, {"date": "2008-12-08", "close": 2.220705, "volume": 1069.0}, {"date": "2008-12-10", "close": 2.220705, "volume": 1013.0}, {"date": "2008-12-15", "close": 2.2651191, "volume": 8855.0}, {"date": "2008-12-31", "close": 2.38947858, "volume": 154.0}, {"date": "2009-01-05", "close": 2.3983614, "volume": 1126.0}, {"date": "2009-01-13", "close": 2.3095332, "volume": 2712.0}, {"date": "2009-01-23", "close": 2.2651191, "volume": 5379.0}, {"date": "2009-02-03", "close": 2.2651191, "volume": 5172.0}, {"date": "2009-02-05", "close": 2.22958782, "volume": 14780.0}, {"date": "2009-02-11", "close": 2.1762909, "volume": 9569.0}, {"date": "2009-02-12", "close": 2.1762909, "volume": 1502.0}, {"date": "2009-02-17", "close": 2.14075962, "volume": 13509.0}, {"date": "2009-02-24", "close": 2.14075962, "volume": 11087.0}, {"date": "2009-03-02", "close": 2.0874627, "volume": 5291.0}, {"date": "2009-03-03", "close": 2.0874627, "volume": 1144.0}, {"date": "2009-03-04", "close": 2.0874627, "volume": 4790.0}, {"date": "2009-03-05", "close": 2.0874627, "volume": 10132.0}, {"date": "2009-03-10", "close": 2.0874627, "volume": 816.0}, {"date": "2009-03-13", "close": 2.14075962, "volume": 171.0}, {"date": "2009-03-19", "close": 2.220705, "volume": 5629.0}, {"date": "2009-03-20", "close": 2.3539473, "volume": 14824.0}, {"date": "2009-03-23", "close": 2.3539473, "volume": 8913.0}, {"date": "2009-03-24", "close": 2.43389268, "volume": 15975.0}, {"date": "2009-03-25", "close": 2.43389268, "volume": 12170.0}, {"date": "2009-03-26", "close": 2.41612704, "volume": 19701.0}, {"date": "2009-03-27", "close": 2.4427755, "volume": 10132.0}, {"date": "2009-03-30", "close": 2.5316037, "volume": 16887.0}, {"date": "2009-03-31", "close": 2.51383806, "volume": 10357.0}, {"date": "2009-04-01", "close": 2.5316037, "volume": 17449.0}, {"date": "2009-04-02", "close": 2.54936934, "volume": 17877.0}, {"date": "2009-04-03", "close": 2.5316037, "volume": 225.0}, {"date": "2009-04-06", "close": 2.33618166, "volume": 1126.0}, {"date": "2009-04-09", "close": 2.38947858, "volume": 1941.0}, {"date": "2009-04-24", "close": 2.3983614, "volume": 5629.0}, {"date": "2009-04-28", "close": 2.42500986, "volume": 1126.0}, {"date": "2009-04-29", "close": 2.46054114, "volume": 18800.0}, {"date": "2009-04-30", "close": 2.4427755, "volume": 13847.0}, {"date": "2009-05-04", "close": 2.4871896, "volume": 1615.0}, {"date": "2009-05-05", "close": 2.56713498, "volume": 20675.0}, {"date": "2009-05-11", "close": 2.5760178, "volume": 1126.0}, {"date": "2009-05-13", "close": 2.5760178, "volume": 1576.0}, {"date": "2009-05-14", "close": 2.54048652, "volume": 8106.0}, {"date": "2009-05-15", "close": 2.5760178, "volume": 4503.0}, {"date": "2009-05-18", "close": 2.5760178, "volume": 16436.0}, {"date": "2009-05-19", "close": 2.5760178, "volume": 2252.0}, {"date": "2009-05-20", "close": 2.5760178, "volume": 2477.0}, {"date": "2009-05-21", "close": 2.5760178, "volume": 5629.0}, {"date": "2009-05-22", "close": 2.61154908, "volume": 9569.0}, {"date": "2009-05-27", "close": 2.52272088, "volume": 9966.0}, {"date": "2009-06-01", "close": 2.52272088, "volume": 3.0}, {"date": "2009-06-02", "close": 2.5760178, "volume": 13003.0}, {"date": "2009-06-03", "close": 2.6204319, "volume": 7509.0}, {"date": "2009-06-04", "close": 2.6204319, "volume": 9214.0}, {"date": "2009-06-05", "close": 2.4871896, "volume": 4165.0}, {"date": "2009-06-10", "close": 2.38059576, "volume": 4120.0}, {"date": "2009-06-11", "close": 2.4427755, "volume": 16841.0}, {"date": "2009-06-15", "close": 2.42500986, "volume": 16042.0}, {"date": "2009-06-17", "close": 2.38059576, "volume": 22918.0}, {"date": "2009-06-18", "close": 2.33618166, "volume": 10300.0}, {"date": "2009-06-19", "close": 2.3539473, "volume": 9012.0}, {"date": "2009-06-22", "close": 2.32729884, "volume": 18012.0}, {"date": "2009-06-24", "close": 2.32729884, "volume": 901.0}, {"date": "2009-06-25", "close": 2.3539473, "volume": 4672.0}, {"date": "2009-06-29", "close": 2.29176756, "volume": 44933.0}, {"date": "2009-06-30", "close": 2.3539473, "volume": 1126.0}, {"date": "2009-07-01", "close": 2.3095332, "volume": 11258.0}, {"date": "2009-07-02", "close": 2.31841602, "volume": 2425.0}, {"date": "2009-07-06", "close": 2.3095332, "volume": 11821.0}, {"date": "2009-07-13", "close": 2.28288474, "volume": 8443.0}, {"date": "2009-07-14", "close": 2.29176756, "volume": 4706.0}, {"date": "2009-07-15", "close": 2.3095332, "volume": 4165.0}, {"date": "2009-07-16", "close": 2.3539473, "volume": 25216.0}, {"date": "2009-07-20", "close": 2.3539473, "volume": 22290.0}, {"date": "2009-07-21", "close": 2.38059576, "volume": 25752.0}, {"date": "2009-07-22", "close": 2.40724422, "volume": 2730.0}, {"date": "2009-07-23", "close": 2.40724422, "volume": 1053.0}, {"date": "2009-07-24", "close": 2.3983614, "volume": 41697.0}, {"date": "2009-07-27", "close": 2.38059576, "volume": 29495.0}, {"date": "2009-07-28", "close": 2.38059576, "volume": 33548.0}, {"date": "2009-07-29", "close": 2.3983614, "volume": 64732.0}, {"date": "2009-07-30", "close": 2.3983614, "volume": 3715.0}, {"date": "2009-07-31", "close": 2.3983614, "volume": 6336.0}, {"date": "2009-08-03", "close": 2.36283012, "volume": 2589.0}, {"date": "2009-08-04", "close": 2.3983614, "volume": 4165.0}, {"date": "2009-08-05", "close": 2.3983614, "volume": 11261.0}, {"date": "2009-08-06", "close": 2.3539473, "volume": 6327.0}, {"date": "2009-08-07", "close": 2.38059576, "volume": 2781.0}, {"date": "2009-08-11", "close": 2.33618166, "volume": 3377.0}, {"date": "2009-08-13", "close": 2.37171294, "volume": 6312.0}, {"date": "2009-08-14", "close": 2.3983614, "volume": 3641.0}, {"date": "2009-08-17", "close": 2.38059576, "volume": 12842.0}, {"date": "2009-08-18", "close": 2.38059576, "volume": 3333.0}, {"date": "2009-08-19", "close": 2.3983614, "volume": 41035.0}, {"date": "2009-08-20", "close": 2.42500986, "volume": 24228.0}, {"date": "2009-08-24", "close": 2.3983614, "volume": 34183.0}, {"date": "2009-08-25", "close": 2.36283012, "volume": 14473.0}, {"date": "2009-08-26", "close": 2.36283012, "volume": 8160.0}, {"date": "2009-08-28", "close": 2.38059576, "volume": 9007.0}, {"date": "2009-09-01", "close": 2.37171294, "volume": 8826.0}, {"date": "2009-09-08", "close": 2.32729884, "volume": 38597.0}, {"date": "2009-09-11", "close": 2.3983614, "volume": 1126.0}, {"date": "2009-09-14", "close": 2.43389268, "volume": 5827.0}, {"date": "2009-09-17", "close": 2.36283012, "volume": 51.0}, {"date": "2009-09-18", "close": 2.37171294, "volume": 13509.0}, {"date": "2009-09-22", "close": 2.36283012, "volume": 10722.0}, {"date": "2009-09-23", "close": 2.38059576, "volume": 1463.0}, {"date": "2009-09-24", "close": 2.3983614, "volume": 6417.0}, {"date": "2009-09-25", "close": 2.38947858, "volume": 10129.0}, {"date": "2009-09-28", "close": 2.4427755, "volume": 22147.0}, {"date": "2009-09-29", "close": 2.4871896, "volume": 2252.0}, {"date": "2009-09-30", "close": 2.60266626, "volume": 14691.0}, {"date": "2009-10-01", "close": 2.4427755, "volume": 2990.0}, {"date": "2009-10-02", "close": 2.4427755, "volume": 3843.0}, {"date": "2009-10-06", "close": 2.45165832, "volume": 3899.0}, {"date": "2009-10-07", "close": 2.45165832, "volume": 7359.0}, {"date": "2009-10-08", "close": 2.3095332, "volume": 4559.0}, {"date": "2009-10-09", "close": 2.32729884, "volume": 4683.0}, {"date": "2009-10-13", "close": 2.34506448, "volume": 14261.0}, {"date": "2009-10-14", "close": 2.38059576, "volume": 3377.0}, {"date": "2009-10-15", "close": 2.38059576, "volume": 12904.0}, {"date": "2009-10-19", "close": 2.47830678, "volume": 574.0}, {"date": "2009-10-20", "close": 2.4427755, "volume": 394.0}, {"date": "2009-10-21", "close": 2.45165832, "volume": 13282.0}, {"date": "2009-10-22", "close": 2.4871896, "volume": 38846.0}, {"date": "2009-10-26", "close": 2.4871896, "volume": 23371.0}, {"date": "2009-10-28", "close": 2.3983614, "volume": 2829.0}, {"date": "2009-10-29", "close": 2.4427755, "volume": 11261.0}, {"date": "2009-10-30", "close": 2.43389268, "volume": 43810.0}, {"date": "2009-11-03", "close": 2.4427755, "volume": 9006.0}, {"date": "2009-11-04", "close": 2.38059576, "volume": 2814.0}, {"date": "2009-11-05", "close": 2.3983614, "volume": 13509.0}, {"date": "2009-11-06", "close": 2.43389268, "volume": 901.0}, {"date": "2009-11-09", "close": 2.3983614, "volume": 369.0}, {"date": "2009-11-10", "close": 2.3983614, "volume": 8443.0}, {"date": "2009-11-11", "close": 2.43389268, "volume": 3377.0}, {"date": "2009-11-12", "close": 2.3983614, "volume": 5066.0}, {"date": "2009-11-16", "close": 2.45165832, "volume": 21404.0}, {"date": "2009-11-17", "close": 2.46054114, "volume": 4325.0}, {"date": "2009-11-19", "close": 2.500025, "volume": 5500.0}, {"date": "2009-11-20", "close": 2.490934, "volume": 80988.0}, {"date": "2009-11-24", "close": 2.36366, "volume": 5500.0}, {"date": "2009-11-25", "close": 2.36366, "volume": 47322.0}, {"date": "2009-11-26", "close": 2.318205, "volume": 19342.0}, {"date": "2009-11-27", "close": 2.318205, "volume": 16987.0}, {"date": "2009-12-01", "close": 2.27275, "volume": 19647.0}, {"date": "2009-12-02", "close": 2.254568, "volume": 69249.0}, {"date": "2009-12-03", "close": 2.327296, "volume": 15268.0}, {"date": "2009-12-04", "close": 2.318205, "volume": 4697.0}, {"date": "2009-12-07", "close": 2.281841, "volume": 24424.0}, {"date": "2009-12-08", "close": 2.309114, "volume": 11.0}, {"date": "2009-12-09", "close": 2.300023, "volume": 2453.0}, {"date": "2009-12-10", "close": 2.290932, "volume": 12179.0}, {"date": "2009-12-14", "close": 2.27275, "volume": 36596.0}, {"date": "2009-12-15", "close": 2.27275, "volume": 20900.0}, {"date": "2009-12-16", "close": 2.236386, "volume": 9039.0}, {"date": "2009-12-17", "close": 2.27275, "volume": 18248.0}, {"date": "2009-12-18", "close": 2.27275, "volume": 13741.0}, {"date": "2009-12-21", "close": 2.236386, "volume": 7012.0}, {"date": "2009-12-22", "close": 2.236386, "volume": 12540.0}, {"date": "2009-12-23", "close": 2.236386, "volume": 17231.0}, {"date": "2009-12-24", "close": 2.236386, "volume": 61874.0}, {"date": "2009-12-29", "close": 2.236386, "volume": 20965.0}, {"date": "2009-12-30", "close": 2.236386, "volume": 12832.0}, {"date": "2010-01-04", "close": 2.236386, "volume": 6917.0}, {"date": "2010-01-05", "close": 2.236386, "volume": 9900.0}, {"date": "2010-01-06", "close": 2.27275, "volume": 59599.0}, {"date": "2010-01-07", "close": 2.290932, "volume": 8925.0}, {"date": "2010-01-08", "close": 2.27275, "volume": 58269.0}, {"date": "2010-01-11", "close": 2.27275, "volume": 15302.0}, {"date": "2010-01-13", "close": 2.309114, "volume": 6160.0}, {"date": "2010-01-14", "close": 2.409115, "volume": 15915.0}, {"date": "2010-01-15", "close": 2.318205, "volume": 51.0}, {"date": "2010-01-20", "close": 2.318205, "volume": 8800.0}, {"date": "2010-01-28", "close": 2.290932, "volume": 6447.0}, {"date": "2010-01-29", "close": 2.27275, "volume": 9900.0}, {"date": "2010-02-01", "close": 2.254568, "volume": 220.0}, {"date": "2010-02-02", "close": 2.27275, "volume": 10552.0}, {"date": "2010-02-03", "close": 2.27275, "volume": 8611.0}, {"date": "2010-02-04", "close": 2.27275, "volume": 815.0}, {"date": "2010-02-05", "close": 2.27275, "volume": 18547.0}, {"date": "2010-02-08", "close": 2.254568, "volume": 1114.0}, {"date": "2010-02-09", "close": 2.245477, "volume": 6469.0}, {"date": "2010-02-11", "close": 2.27275, "volume": 2200.0}, {"date": "2010-02-15", "close": 2.236386, "volume": 16500.0}, {"date": "2010-02-16", "close": 2.236386, "volume": 2157.0}, {"date": "2010-02-17", "close": 2.236386, "volume": 13244.0}, {"date": "2010-02-18", "close": 2.236386, "volume": 8524.0}, {"date": "2010-02-19", "close": 2.245477, "volume": 797.0}, {"date": "2010-02-24", "close": 2.254568, "volume": 10010.0}, {"date": "2010-02-25", "close": 2.254568, "volume": 2956.0}, {"date": "2010-03-04", "close": 2.245477, "volume": 4675.0}, {"date": "2010-03-11", "close": 2.327296, "volume": 12615.0}, {"date": "2010-03-12", "close": 2.263659, "volume": 6462.0}, {"date": "2010-03-15", "close": 2.263659, "volume": 12032.0}, {"date": "2010-03-16", "close": 2.27275, "volume": 5720.0}, {"date": "2010-03-17", "close": 2.300023, "volume": 5280.0}, {"date": "2010-03-19", "close": 2.27275, "volume": 36169.0}, {"date": "2010-03-22", "close": 2.263659, "volume": 17957.0}, {"date": "2010-03-23", "close": 2.245477, "volume": 24079.0}, {"date": "2010-03-24", "close": 2.254568, "volume": 12336.0}, {"date": "2010-03-26", "close": 2.254568, "volume": 11000.0}, {"date": "2010-03-29", "close": 2.218204, "volume": 31496.0}, {"date": "2010-03-30", "close": 2.218204, "volume": 15581.0}, {"date": "2010-04-01", "close": 2.218204, "volume": 5214.0}, {"date": "2010-04-06", "close": 2.190931, "volume": 2475.0}, {"date": "2010-04-07", "close": 2.145476, "volume": 13612.0}, {"date": "2010-04-08", "close": 2.154567, "volume": 3497.0}, {"date": "2010-04-09", "close": 2.18184, "volume": 113688.0}, {"date": "2010-04-12", "close": 2.190931, "volume": 3497.0}, {"date": "2010-04-13", "close": 2.200022, "volume": 17565.0}, {"date": "2010-04-14", "close": 2.218204, "volume": 13134.0}, {"date": "2010-04-15", "close": 2.254568, "volume": 28050.0}, {"date": "2010-04-16", "close": 2.218204, "volume": 2033.0}, {"date": "2010-04-19", "close": 2.218204, "volume": 1957.0}, {"date": "2010-04-21", "close": 2.236386, "volume": 3712.0}, {"date": "2010-04-23", "close": 2.236386, "volume": 6875.0}, {"date": "2010-04-27", "close": 2.236386, "volume": 223870.0}, {"date": "2010-04-28", "close": 2.236386, "volume": 6026.0}, {"date": "2010-05-04", "close": 2.236386, "volume": 29137.0}, {"date": "2010-05-05", "close": 2.254568, "volume": 3300.0}, {"date": "2010-05-06", "close": 2.236386, "volume": 2577.0}, {"date": "2010-05-07", "close": 2.163658, "volume": 4950.0}, {"date": "2010-05-10", "close": 2.163658, "volume": 13282.0}, {"date": "2010-05-11", "close": 2.163658, "volume": 1778.0}, {"date": "2010-05-13", "close": 2.254568, "volume": 3445.0}, {"date": "2010-05-17", "close": 2.218204, "volume": 9382.0}, {"date": "2010-05-19", "close": 2.18184, "volume": 5313.0}, {"date": "2010-05-20", "close": 2.18184, "volume": 9603.0}, {"date": "2010-05-21", "close": 2.136385, "volume": 25885.0}, {"date": "2010-05-24", "close": 2.163658, "volume": 6050.0}, {"date": "2010-05-25", "close": 2.118203, "volume": 12249.0}, {"date": "2010-05-27", "close": 2.109112, "volume": 5811.0}, {"date": "2010-05-31", "close": 2.163658, "volume": 36300.0}, {"date": "2010-06-03", "close": 2.136385, "volume": 14300.0}, {"date": "2010-06-04", "close": 2.136385, "volume": 22000.0}, {"date": "2010-06-07", "close": 2.09093, "volume": 6600.0}, {"date": "2010-06-09", "close": 2.100021, "volume": 4042.0}, {"date": "2010-06-15", "close": 2.145476, "volume": 596260.0}, {"date": "2010-06-18", "close": 2.154567, "volume": 5818.0}, {"date": "2010-06-21", "close": 2.136385, "volume": 11929.0}, {"date": "2010-06-24", "close": 2.145476, "volume": 44000.0}, {"date": "2010-06-28", "close": 2.154567, "volume": 12375.0}, {"date": "2010-06-29", "close": 2.154567, "volume": 21687.0}, {"date": "2010-06-30", "close": 2.136385, "volume": 2200.0}, {"date": "2010-07-01", "close": 2.118203, "volume": 188.0}, {"date": "2010-07-02", "close": 2.127294, "volume": 1100.0}, {"date": "2010-07-07", "close": 2.163658, "volume": 8777.0}, {"date": "2010-07-08", "close": 2.136385, "volume": 56215.0}, {"date": "2010-07-15", "close": 2.136385, "volume": 2475.0}, {"date": "2010-07-16", "close": 2.145476, "volume": 7047.0}, {"date": "2010-07-22", "close": 2.127294, "volume": 1815.0}, {"date": "2010-07-27", "close": 2.136385, "volume": 11011.0}, {"date": "2010-07-29", "close": 2.227295, "volume": 15400.0}, {"date": "2010-07-30", "close": 2.18184, "volume": 5500.0}, {"date": "2010-08-02", "close": 2.118203, "volume": 23787.0}, {"date": "2010-08-03", "close": 2.145476, "volume": 42969.0}, {"date": "2010-08-04", "close": 2.18184, "volume": 11000.0}, {"date": "2010-08-11", "close": 2.18184, "volume": 5500.0}, {"date": "2010-08-12", "close": 2.136385, "volume": 12636.0}, {"date": "2010-08-13", "close": 2.145476, "volume": 2838.0}, {"date": "2010-08-17", "close": 2.154567, "volume": 1652.0}, {"date": "2010-08-19", "close": 2.18184, "volume": 33750.0}, {"date": "2010-08-20", "close": 2.18184, "volume": 5480.0}, {"date": "2010-08-24", "close": 2.145476, "volume": 22000.0}, {"date": "2010-08-26", "close": 2.145476, "volume": 22687.0}, {"date": "2010-08-27", "close": 2.145476, "volume": 1266.0}, {"date": "2010-08-30", "close": 2.145476, "volume": 10550.0}, {"date": "2010-08-31", "close": 2.145476, "volume": 16500.0}, {"date": "2010-09-02", "close": 2.18184, "volume": 17136.0}, {"date": "2010-09-03", "close": 2.18184, "volume": 1718.0}, {"date": "2010-09-07", "close": 2.18184, "volume": 483.0}, {"date": "2010-09-08", "close": 2.318205, "volume": 22000.0}, {"date": "2010-09-09", "close": 2.190931, "volume": 295.0}, {"date": "2010-09-10", "close": 2.18184, "volume": 41125.0}, {"date": "2010-09-14", "close": 2.190931, "volume": 5500.0}, {"date": "2010-09-15", "close": 2.227295, "volume": 8250.0}, {"date": "2010-09-20", "close": 2.190931, "volume": 4840.0}, {"date": "2010-09-21", "close": 2.190931, "volume": 2627.0}, {"date": "2010-09-22", "close": 2.236386, "volume": 5500.0}, {"date": "2010-09-23", "close": 2.190931, "volume": 5500.0}, {"date": "2010-10-01", "close": 2.163658, "volume": 11350.0}, {"date": "2010-10-05", "close": 2.218204, "volume": 1155.0}, {"date": "2010-10-12", "close": 2.136385, "volume": 13242.0}, {"date": "2010-10-14", "close": 2.227295, "volume": 11000.0}, {"date": "2010-10-20", "close": 2.154567, "volume": 11000.0}, {"date": "2010-10-21", "close": 2.136385, "volume": 8690.0}, {"date": "2010-10-22", "close": 2.145476, "volume": 2750.0}, {"date": "2010-10-28", "close": 2.136385, "volume": 11000.0}, {"date": "2010-10-29", "close": 2.136385, "volume": 46887.0}, {"date": "2010-11-01", "close": 2.109112, "volume": 6187.0}, {"date": "2010-11-02", "close": 2.172749, "volume": 2860.0}, {"date": "2010-11-03", "close": 2.18184, "volume": 50819.0}, {"date": "2010-11-04", "close": 2.172749, "volume": 107469.0}, {"date": "2010-11-05", "close": 2.18184, "volume": 19271.0}, {"date": "2010-11-08", "close": 2.218204, "volume": 65124.0}, {"date": "2010-11-09", "close": 2.227295, "volume": 54973.0}, {"date": "2010-11-10", "close": 2.209113, "volume": 26747.0}, {"date": "2010-11-11", "close": 2.27275, "volume": 65626.0}, {"date": "2010-11-12", "close": 2.263659, "volume": 75084.0}, {"date": "2010-11-15", "close": 2.263659, "volume": 6748.0}, {"date": "2010-11-16", "close": 2.263659, "volume": 18700.0}, {"date": "2010-11-17", "close": 2.290932, "volume": 1100.0}, {"date": "2010-11-18", "close": 2.290932, "volume": 12650.0}, {"date": "2010-11-19", "close": 2.27275, "volume": 21543.0}, {"date": "2010-11-22", "close": 2.227295, "volume": 2556.0}, {"date": "2010-11-25", "close": 2.27275, "volume": 62843.0}, {"date": "2010-11-26", "close": 2.27275, "volume": 34506.0}, {"date": "2010-11-29", "close": 2.318205, "volume": 13952.0}, {"date": "2010-11-30", "close": 2.227295, "volume": 6152.0}, {"date": "2010-12-06", "close": 2.190931, "volume": 6058.0}, {"date": "2010-12-07", "close": 2.154567, "volume": 9463.0}, {"date": "2010-12-08", "close": 2.145476, "volume": 1650.0}, {"date": "2010-12-09", "close": 2.163658, "volume": 8523.0}, {"date": "2010-12-10", "close": 2.163658, "volume": 165.0}, {"date": "2010-12-13", "close": 2.200022, "volume": 7920.0}, {"date": "2010-12-14", "close": 2.163658, "volume": 247.0}, {"date": "2010-12-15", "close": 2.154567, "volume": 10876.0}, {"date": "2010-12-17", "close": 2.163658, "volume": 2557.0}, {"date": "2010-12-20", "close": 2.163658, "volume": 13475.0}, {"date": "2010-12-29", "close": 2.200022, "volume": 1100.0}, {"date": "2011-01-04", "close": 2.200022, "volume": 4152.0}, {"date": "2011-01-05", "close": 2.172749, "volume": 4950.0}, {"date": "2011-01-10", "close": 2.18184, "volume": 1857.0}, {"date": "2011-01-11", "close": 2.209113, "volume": 25423.0}, {"date": "2011-01-13", "close": 2.18184, "volume": 1857.0}, {"date": "2011-01-14", "close": 2.18184, "volume": 1320.0}, {"date": "2011-01-17", "close": 2.209113, "volume": 84294.0}, {"date": "2011-01-18", "close": 2.163658, "volume": 13793.0}, {"date": "2011-01-19", "close": 2.172749, "volume": 4545.0}, {"date": "2011-01-20", "close": 2.18184, "volume": 3987.0}, {"date": "2011-01-24", "close": 2.172749, "volume": 8382.0}, {"date": "2011-01-25", "close": 2.172749, "volume": 2818.0}, {"date": "2011-02-01", "close": 2.163658, "volume": 11035.0}, {"date": "2011-02-03", "close": 2.172749, "volume": 1558.0}, {"date": "2011-02-04", "close": 2.163658, "volume": 7975.0}, {"date": "2011-02-07", "close": 2.236386, "volume": 33550.0}, {"date": "2011-02-09", "close": 2.200022, "volume": 7700.0}, {"date": "2011-02-10", "close": 2.209113, "volume": 12838.0}, {"date": "2011-02-11", "close": 2.200022, "volume": 92399.0}, {"date": "2011-02-14", "close": 2.200022, "volume": 6059.0}, {"date": "2011-02-15", "close": 2.200022, "volume": 32254.0}, {"date": "2011-02-16", "close": 2.190931, "volume": 6050.0}, {"date": "2011-02-21", "close": 2.190931, "volume": 19374.0}, {"date": "2011-02-22", "close": 2.18184, "volume": 1650.0}, {"date": "2011-02-28", "close": 2.190931, "volume": 20044.0}, {"date": "2011-03-01", "close": 2.200022, "volume": 4400.0}, {"date": "2011-03-03", "close": 2.200022, "volume": 3080.0}, {"date": "2011-03-04", "close": 2.18184, "volume": 53743.0}, {"date": "2011-03-07", "close": 2.18184, "volume": 10615.0}, {"date": "2011-03-08", "close": 2.136385, "volume": 1129822.0}, {"date": "2011-03-09", "close": 2.109112, "volume": 68942.0}, {"date": "2011-03-10", "close": 2.127294, "volume": 229812.0}, {"date": "2011-03-11", "close": 2.136385, "volume": 9260.0}, {"date": "2011-03-16", "close": 2.118203, "volume": 26202.0}, {"date": "2011-03-17", "close": 2.127294, "volume": 21705.0}, {"date": "2011-03-18", "close": 2.136385, "volume": 35200.0}, {"date": "2011-03-21", "close": 2.136385, "volume": 191916.0}, {"date": "2011-03-23", "close": 2.109112, "volume": 15073.0}, {"date": "2011-03-24", "close": 2.136385, "volume": 33000.0}, {"date": "2011-03-25", "close": 2.172749, "volume": 19846.0}, {"date": "2011-03-28", "close": 2.172749, "volume": 5500.0}, {"date": "2011-03-29", "close": 2.145476, "volume": 24227.0}, {"date": "2011-03-31", "close": 2.145476, "volume": 2200.0}, {"date": "2011-04-06", "close": 2.09093, "volume": 30320.0}, {"date": "2011-04-07", "close": 2.100021, "volume": 5019.0}, {"date": "2011-04-08", "close": 2.09093, "volume": 44841.0}, {"date": "2011-04-11", "close": 2.09093, "volume": 13365.0}, {"date": "2011-04-12", "close": 2.09093, "volume": 9167.0}, {"date": "2011-04-14", "close": 2.136385, "volume": 70713.0}, {"date": "2011-04-15", "close": 2.109112, "volume": 1100.0}, {"date": "2011-04-18", "close": 2.136385, "volume": 221508.0}, {"date": "2011-04-19", "close": 2.136385, "volume": 771243.0}, {"date": "2011-04-20", "close": 2.145476, "volume": 7833.0}, {"date": "2011-04-21", "close": 2.145476, "volume": 12155.0}, {"date": "2011-04-27", "close": 2.145476, "volume": 4400.0}, {"date": "2011-04-28", "close": 2.145476, "volume": 22574.0}, {"date": "2011-04-29", "close": 2.136385, "volume": 26938.0}, {"date": "2011-05-02", "close": 2.136385, "volume": 89149.0}, {"date": "2011-05-03", "close": 2.136385, "volume": 40414.0}, {"date": "2011-05-04", "close": 2.154567, "volume": 19300.0}, {"date": "2011-05-05", "close": 2.136385, "volume": 31912.0}, {"date": "2011-05-06", "close": 2.136385, "volume": 58046.0}, {"date": "2011-05-09", "close": 2.154567, "volume": 8271.0}, {"date": "2011-05-10", "close": 2.136385, "volume": 34100.0}, {"date": "2011-05-11", "close": 2.136385, "volume": 1237.0}, {"date": "2011-05-12", "close": 2.136385, "volume": 5019.0}, {"date": "2011-05-17", "close": 2.136385, "volume": 1100.0}, {"date": "2011-05-19", "close": 2.145476, "volume": 11044.0}, {"date": "2011-05-20", "close": 2.136385, "volume": 5786.0}, {"date": "2011-05-24", "close": 2.136385, "volume": 2033.0}, {"date": "2011-05-25", "close": 2.136385, "volume": 1085211.0}, {"date": "2011-05-26", "close": 2.136385, "volume": 7425.0}, {"date": "2011-05-30", "close": 2.136385, "volume": 2475.0}, {"date": "2011-05-31", "close": 2.136385, "volume": 3160.0}, {"date": "2011-06-01", "close": 2.136385, "volume": 35782.0}, {"date": "2011-06-02", "close": 2.136385, "volume": 197483.0}, {"date": "2011-06-03", "close": 2.136385, "volume": 6845.0}, {"date": "2011-06-06", "close": 2.136385, "volume": 18780.0}, {"date": "2011-06-07", "close": 2.172749, "volume": 13200.0}, {"date": "2011-06-08", "close": 2.136385, "volume": 3696.0}, {"date": "2011-06-09", "close": 2.136385, "volume": 18865.0}, {"date": "2011-06-14", "close": 2.136385, "volume": 10167.0}, {"date": "2011-06-16", "close": 2.118203, "volume": 10760.0}, {"date": "2011-06-17", "close": 2.09093, "volume": 53299.0}, {"date": "2011-06-20", "close": 2.072748, "volume": 24069.0}, {"date": "2011-06-21", "close": 2.081839, "volume": 16077.0}, {"date": "2011-06-22", "close": 2.072748, "volume": 4639.0}, {"date": "2011-06-23", "close": 2.09093, "volume": 7560.0}, {"date": "2011-06-24", "close": 2.081839, "volume": 18832.0}, {"date": "2011-06-28", "close": 2.054566, "volume": 4400.0}, {"date": "2011-07-01", "close": 2.136385, "volume": 5091.0}, {"date": "2011-07-05", "close": 2.072748, "volume": 1408.0}, {"date": "2011-07-07", "close": 2.09093, "volume": 440.0}, {"date": "2011-07-08", "close": 2.09093, "volume": 3807.0}, {"date": "2011-07-11", "close": 2.127294, "volume": 13692.0}, {"date": "2011-07-12", "close": 2.18184, "volume": 10120.0}, {"date": "2011-07-14", "close": 2.09093, "volume": 20647.0}, {"date": "2011-07-15", "close": 2.072748, "volume": 3835.0}, {"date": "2011-07-19", "close": 2.045475, "volume": 5500.0}, {"date": "2011-07-22", "close": 2.109112, "volume": 8396.0}, {"date": "2011-07-25", "close": 2.127294, "volume": 32774.0}, {"date": "2011-07-27", "close": 2.118203, "volume": 33633.0}, {"date": "2011-07-28", "close": 2.118203, "volume": 703.0}, {"date": "2011-08-03", "close": 2.09093, "volume": 174348.0}, {"date": "2011-08-04", "close": 2.145476, "volume": 517.0}, {"date": "2011-08-05", "close": 2.045475, "volume": 4867.0}, {"date": "2011-08-08", "close": 1.954565, "volume": 10507.0}, {"date": "2011-08-09", "close": 1.954565, "volume": 33000.0}, {"date": "2011-08-10", "close": 2.00002, "volume": 11088.0}, {"date": "2011-08-11", "close": 1.963656, "volume": 3212.0}, {"date": "2011-08-12", "close": 2.00002, "volume": 26262.0}, {"date": "2011-08-15", "close": 2.018202, "volume": 3300.0}, {"date": "2011-08-18", "close": 2.018202, "volume": 11000.0}, {"date": "2011-08-19", "close": 1.954565, "volume": 26634.0}, {"date": "2011-08-25", "close": 2.018202, "volume": 5005.0}, {"date": "2011-08-29", "close": 1.963656, "volume": 341.0}, {"date": "2011-08-30", "close": 2.018202, "volume": 678.0}, {"date": "2011-08-31", "close": 2.018202, "volume": 7896.0}, {"date": "2011-09-01", "close": 2.018202, "volume": 33090.0}, {"date": "2011-09-02", "close": 1.981838, "volume": 1272.0}, {"date": "2011-09-14", "close": 2.00002, "volume": 2420.0}, {"date": "2011-09-15", "close": 1.963656, "volume": 2750.0}, {"date": "2011-09-16", "close": 1.972747, "volume": 5510.0}, {"date": "2011-09-19", "close": 1.963656, "volume": 5696.0}, {"date": "2011-09-20", "close": 1.963656, "volume": 2544.0}, {"date": "2011-09-21", "close": 1.90911, "volume": 9996.0}, {"date": "2011-09-22", "close": 1.863655, "volume": 19407.0}, {"date": "2011-09-23", "close": 1.863655, "volume": 11066.0}, {"date": "2011-09-26", "close": 1.918201, "volume": 10230.0}, {"date": "2011-09-28", "close": 1.936383, "volume": 17600.0}, {"date": "2011-09-29", "close": 1.881837, "volume": 11330.0}, {"date": "2011-10-07", "close": 1.8182, "volume": 13433.0}, {"date": "2011-10-11", "close": 1.900019, "volume": 74696.0}, {"date": "2011-10-12", "close": 1.900019, "volume": 5500.0}, {"date": "2011-10-14", "close": 1.954565, "volume": 11323.0}, {"date": "2011-10-17", "close": 2.00002, "volume": 16641.0}, {"date": "2011-10-18", "close": 1.963656, "volume": 11366.0}, {"date": "2011-10-19", "close": 2.045475, "volume": 21044.0}, {"date": "2011-10-24", "close": 2.09093, "volume": 159498.0}, {"date": "2011-10-25", "close": 2.09093, "volume": 99955.0}, {"date": "2011-10-26", "close": 1.981838, "volume": 5500.0}, {"date": "2011-10-31", "close": 1.954565, "volume": 3465.0}, {"date": "2011-11-03", "close": 1.954565, "volume": 14850.0}, {"date": "2011-11-07", "close": 1.954565, "volume": 16466.0}, {"date": "2011-11-08", "close": 1.954565, "volume": 2337.0}, {"date": "2011-11-09", "close": 1.972747, "volume": 4396.0}, {"date": "2011-11-11", "close": 1.954565, "volume": 6015.0}, {"date": "2011-11-14", "close": 1.972747, "volume": 39925.0}, {"date": "2011-11-16", "close": 2.00002, "volume": 225510.0}, {"date": "2011-11-18", "close": 1.936383, "volume": 15085.0}, {"date": "2011-11-23", "close": 1.972747, "volume": 6819.0}, {"date": "2011-11-24", "close": 1.945474, "volume": 1650.0}, {"date": "2011-11-25", "close": 1.990929, "volume": 7700.0}, {"date": "2011-11-28", "close": 1.954565, "volume": 1866.0}, {"date": "2011-11-29", "close": 1.981838, "volume": 16060.0}, {"date": "2011-11-30", "close": 2.027293, "volume": 14300.0}, {"date": "2011-12-01", "close": 2.036384, "volume": 4906.0}, {"date": "2011-12-02", "close": 2.027293, "volume": 1106957.0}, {"date": "2011-12-05", "close": 2.045475, "volume": 558.0}, {"date": "2011-12-07", "close": 2.018202, "volume": 48400.0}, {"date": "2011-12-12", "close": 1.990929, "volume": 2042.0}, {"date": "2011-12-13", "close": 1.981838, "volume": 5500.0}, {"date": "2011-12-14", "close": 1.954565, "volume": 49197.0}, {"date": "2011-12-16", "close": 1.963656, "volume": 1778.0}, {"date": "2011-12-19", "close": 1.918201, "volume": 12985.0}, {"date": "2011-12-21", "close": 1.954565, "volume": 4180.0}, {"date": "2011-12-22", "close": 1.954565, "volume": 10010.0}, {"date": "2011-12-28", "close": 1.954565, "volume": 5306.0}, {"date": "2011-12-30", "close": 1.954565, "volume": 2750.0}, {"date": "2012-01-04", "close": 2.009111, "volume": 19553.0}, {"date": "2012-01-11", "close": 2.00002, "volume": 135.0}, {"date": "2012-01-12", "close": 2.009111, "volume": 26735.0}, {"date": "2012-01-13", "close": 2.036384, "volume": 280497.0}, {"date": "2012-01-16", "close": 1.981838, "volume": 13311.0}, {"date": "2012-01-17", "close": 1.981838, "volume": 3887.0}, {"date": "2012-01-18", "close": 2.00002, "volume": 11000.0}, {"date": "2012-01-19", "close": 1.990929, "volume": 14905.0}, {"date": "2012-01-27", "close": 1.972747, "volume": 15510.0}, {"date": "2012-01-30", "close": 1.972747, "volume": 13632.0}, {"date": "2012-01-31", "close": 1.972747, "volume": 7478.0}, {"date": "2012-02-03", "close": 1.963656, "volume": 1100.0}, {"date": "2012-02-07", "close": 2.027293, "volume": 7656.0}, {"date": "2012-02-08", "close": 2.036384, "volume": 393.0}, {"date": "2012-02-09", "close": 1.990929, "volume": 6187.0}, {"date": "2012-02-13", "close": 1.963656, "volume": 5500.0}, {"date": "2012-02-14", "close": 1.963656, "volume": 6082.0}, {"date": "2012-02-15", "close": 1.963656, "volume": 2200.0}, {"date": "2012-02-16", "close": 1.963656, "volume": 550.0}, {"date": "2012-02-22", "close": 1.963656, "volume": 1173.0}, {"date": "2012-02-27", "close": 2.00002, "volume": 11000.0}, {"date": "2012-02-28", "close": 2.036384, "volume": 11882.0}, {"date": "2012-03-02", "close": 2.018202, "volume": 1379.0}, {"date": "2012-03-07", "close": 2.018202, "volume": 5633.0}, {"date": "2012-03-08", "close": 2.00002, "volume": 15135.0}, {"date": "2012-03-09", "close": 2.00002, "volume": 291.0}, {"date": "2012-03-13", "close": 2.018202, "volume": 1650.0}, {"date": "2012-03-15", "close": 2.045475, "volume": 5610.0}, {"date": "2012-03-20", "close": 2.045475, "volume": 4510.0}, {"date": "2012-03-22", "close": 2.045475, "volume": 305.0}, {"date": "2012-03-27", "close": 2.09093, "volume": 13421.0}, {"date": "2012-03-29", "close": 2.118203, "volume": 2970.0}, {"date": "2012-04-02", "close": 2.09093, "volume": 550.0}, {"date": "2012-04-03", "close": 2.09093, "volume": 11102.0}, {"date": "2012-04-04", "close": 2.09093, "volume": 2343.0}, {"date": "2012-04-12", "close": 2.00002, "volume": 4974.0}, {"date": "2012-04-16", "close": 2.00002, "volume": 8577.0}, {"date": "2012-04-17", "close": 1.963656, "volume": 7425.0}, {"date": "2012-04-18", "close": 2.00002, "volume": 31790.0}, {"date": "2012-04-19", "close": 2.00002, "volume": 52012.0}, {"date": "2012-04-20", "close": 1.990929, "volume": 13784.0}, {"date": "2012-04-26", "close": 2.00002, "volume": 22387.0}, {"date": "2012-05-02", "close": 1.963656, "volume": 112726.0}, {"date": "2012-05-04", "close": 1.954565, "volume": 544.0}, {"date": "2012-05-07", "close": 1.963656, "volume": 4651.0}, {"date": "2012-05-08", "close": 1.972747, "volume": 4184.0}, {"date": "2012-05-09", "close": 1.963656, "volume": 2664.0}, {"date": "2012-05-10", "close": 1.954565, "volume": 55549.0}, {"date": "2012-05-11", "close": 1.972747, "volume": 54999.0}, {"date": "2012-05-14", "close": 1.972747, "volume": 5060.0}, {"date": "2012-05-15", "close": 1.963656, "volume": 2200.0}, {"date": "2012-05-16", "close": 1.954565, "volume": 2332.0}, {"date": "2012-05-18", "close": 1.863655, "volume": 22257.0}, {"date": "2012-05-21", "close": 1.8182, "volume": 1760.0}, {"date": "2012-05-24", "close": 1.872746, "volume": 1100.0}, {"date": "2012-05-28", "close": 1.90911, "volume": 2543.0}, {"date": "2012-05-30", "close": 1.863655, "volume": 9557.0}, {"date": "2012-05-31", "close": 1.836382, "volume": 561.0}, {"date": "2012-06-01", "close": 1.863655, "volume": 8910.0}, {"date": "2012-06-07", "close": 1.90911, "volume": 4400.0}, {"date": "2012-06-15", "close": 1.90911, "volume": 2666.0}, {"date": "2012-06-18", "close": 1.90911, "volume": 4123.0}, {"date": "2012-06-19", "close": 1.900019, "volume": 6600.0}, {"date": "2012-06-20", "close": 1.90911, "volume": 13579.0}, {"date": "2012-06-22", "close": 1.90911, "volume": 10147.0}, {"date": "2012-06-25", "close": 1.90911, "volume": 14334.0}, {"date": "2012-06-26", "close": 1.90911, "volume": 2033.0}, {"date": "2012-06-29", "close": 1.881837, "volume": 29772.0}, {"date": "2012-07-10", "close": 1.90911, "volume": 2504.0}, {"date": "2012-07-20", "close": 1.90911, "volume": 16500.0}, {"date": "2012-07-24", "close": 1.90911, "volume": 27225.0}, {"date": "2012-07-25", "close": 1.90911, "volume": 2893.0}, {"date": "2012-08-02", "close": 1.963656, "volume": 725443.0}, {"date": "2012-08-03", "close": 1.954565, "volume": 1851.0}, {"date": "2012-08-09", "close": 2.00002, "volume": 15607.0}, {"date": "2012-08-13", "close": 1.990929, "volume": 5757.0}, {"date": "2012-08-16", "close": 1.954565, "volume": 3204.0}, {"date": "2012-08-17", "close": 1.990929, "volume": 54999.0}, {"date": "2012-08-20", "close": 1.990929, "volume": 5500.0}, {"date": "2012-08-21", "close": 1.990929, "volume": 59977.0}, {"date": "2012-08-22", "close": 2.00002, "volume": 28930.0}, {"date": "2012-08-23", "close": 2.00002, "volume": 22440.0}, {"date": "2012-08-27", "close": 2.00002, "volume": 26517.0}, {"date": "2012-08-29", "close": 2.00002, "volume": 22000.0}, {"date": "2012-08-30", "close": 2.00002, "volume": 11000.0}, {"date": "2012-09-03", "close": 1.963656, "volume": 21526.0}, {"date": "2012-09-04", "close": 1.990929, "volume": 5720.0}, {"date": "2012-09-05", "close": 1.990929, "volume": 2200.0}, {"date": "2012-09-06", "close": 2.00002, "volume": 19387.0}, {"date": "2012-09-10", "close": 2.00002, "volume": 5500.0}, {"date": "2012-09-11", "close": 2.00002, "volume": 412.0}, {"date": "2012-09-12", "close": 1.990929, "volume": 5087.0}, {"date": "2012-09-13", "close": 1.990929, "volume": 412.0}, {"date": "2012-09-14", "close": 1.990929, "volume": 8354.0}, {"date": "2012-09-17", "close": 2.00002, "volume": 3630.0}, {"date": "2012-09-18", "close": 1.981838, "volume": 3712.0}, {"date": "2012-09-19", "close": 1.981838, "volume": 56869.0}, {"date": "2012-09-24", "close": 1.954565, "volume": 19329.0}, {"date": "2012-09-25", "close": 2.00002, "volume": 5500.0}, {"date": "2012-09-26", "close": 2.045475, "volume": 9689.0}, {"date": "2012-09-28", "close": 2.00002, "volume": 54992.0}, {"date": "2012-10-05", "close": 1.990929, "volume": 15.0}, {"date": "2012-10-09", "close": 1.963656, "volume": 97826.0}, {"date": "2012-10-10", "close": 1.963656, "volume": 8972.0}, {"date": "2012-10-17", "close": 1.963656, "volume": 18730.0}, {"date": "2012-10-18", "close": 1.945474, "volume": 58800.0}, {"date": "2012-10-19", "close": 1.945474, "volume": 11000.0}, {"date": "2012-10-23", "close": 1.963656, "volume": 16225.0}, {"date": "2012-10-24", "close": 1.990929, "volume": 5500.0}, {"date": "2012-10-26", "close": 2.00002, "volume": 19800.0}, {"date": "2012-10-30", "close": 1.981838, "volume": 54062.0}, {"date": "2012-10-31", "close": 1.972747, "volume": 57768.0}, {"date": "2012-11-01", "close": 1.972747, "volume": 5500.0}, {"date": "2012-11-02", "close": 1.990929, "volume": 4400.0}, {"date": "2012-11-05", "close": 1.981838, "volume": 12728.0}, {"date": "2012-11-06", "close": 1.981838, "volume": 69423.0}, {"date": "2012-11-07", "close": 1.972747, "volume": 76999.0}, {"date": "2012-11-08", "close": 1.981838, "volume": 4073.0}, {"date": "2012-11-09", "close": 1.972747, "volume": 8250.0}, {"date": "2012-11-12", "close": 1.972747, "volume": 10183.0}, {"date": "2012-11-13", "close": 1.972747, "volume": 20739.0}, {"date": "2012-11-15", "close": 1.963656, "volume": 19140.0}, {"date": "2012-11-16", "close": 1.972747, "volume": 13200.0}, {"date": "2012-11-21", "close": 1.972747, "volume": 11000.0}, {"date": "2012-11-22", "close": 1.972747, "volume": 2200.0}, {"date": "2012-11-26", "close": 2.00002, "volume": 7214.0}, {"date": "2012-11-27", "close": 2.018202, "volume": 11000.0}, {"date": "2012-11-30", "close": 2.00002, "volume": 10309.0}, {"date": "2012-12-03", "close": 1.981838, "volume": 12507.0}, {"date": "2012-12-04", "close": 2.027293, "volume": 3850.0}, {"date": "2012-12-05", "close": 2.00002, "volume": 4950.0}, {"date": "2012-12-07", "close": 2.00002, "volume": 274997.0}, {"date": "2012-12-11", "close": 2.018202, "volume": 25712.0}, {"date": "2012-12-12", "close": 2.027293, "volume": 11253.0}, {"date": "2012-12-14", "close": 2.00002, "volume": 935.0}, {"date": "2012-12-17", "close": 2.018202, "volume": 11550.0}, {"date": "2012-12-18", "close": 2.00002, "volume": 5131.0}, {"date": "2012-12-19", "close": 2.018202, "volume": 439996.0}, {"date": "2012-12-21", "close": 2.009111, "volume": 22171.0}, {"date": "2012-12-24", "close": 2.027293, "volume": 1397.0}, {"date": "2012-12-28", "close": 2.045475, "volume": 11770.0}, {"date": "2013-01-02", "close": 2.027293, "volume": 6434.0}, {"date": "2013-01-03", "close": 2.072748, "volume": 13294.0}, {"date": "2013-01-07", "close": 2.072748, "volume": 17306.0}, {"date": "2013-01-08", "close": 2.072748, "volume": 3287.0}, {"date": "2013-01-09", "close": 2.09093, "volume": 17972.0}, {"date": "2013-01-10", "close": 2.09093, "volume": 8430.0}, {"date": "2013-01-17", "close": 2.136385, "volume": 19509.0}, {"date": "2013-01-21", "close": 2.136385, "volume": 64886.0}, {"date": "2013-01-22", "close": 2.136385, "volume": 24930.0}, {"date": "2013-01-23", "close": 2.109112, "volume": 11734.0}, {"date": "2013-01-24", "close": 2.109112, "volume": 2093.0}, {"date": "2013-01-25", "close": 2.18184, "volume": 14456.0}, {"date": "2013-01-31", "close": 2.136385, "volume": 4276.0}, {"date": "2013-02-01", "close": 2.18184, "volume": 5723.0}, {"date": "2013-02-05", "close": 2.145476, "volume": 1237.0}, {"date": "2013-02-07", "close": 2.18184, "volume": 2255.0}, {"date": "2013-02-08", "close": 2.227295, "volume": 11137.0}, {"date": "2013-02-11", "close": 2.18184, "volume": 29040.0}, {"date": "2013-02-12", "close": 2.27275, "volume": 4400.0}, {"date": "2013-02-13", "close": 2.254568, "volume": 2178.0}, {"date": "2013-02-18", "close": 2.254568, "volume": 7287.0}, {"date": "2013-02-20", "close": 2.18184, "volume": 17875.0}, {"date": "2013-02-21", "close": 2.218204, "volume": 3342.0}, {"date": "2013-02-22", "close": 2.200022, "volume": 8112.0}, {"date": "2013-02-25", "close": 2.245477, "volume": 11006.0}, {"date": "2013-02-26", "close": 2.18184, "volume": 17798.0}, {"date": "2013-02-28", "close": 2.190931, "volume": 10675.0}, {"date": "2013-03-04", "close": 2.190931, "volume": 344.0}, {"date": "2013-03-06", "close": 2.236386, "volume": 9460.0}, {"date": "2013-03-08", "close": 2.27275, "volume": 11547.0}, {"date": "2013-03-12", "close": 2.27275, "volume": 8976.0}, {"date": "2013-03-18", "close": 2.236386, "volume": 2389.0}, {"date": "2013-03-19", "close": 2.236386, "volume": 4565.0}, {"date": "2013-03-20", "close": 2.263659, "volume": 11737.0}, {"date": "2013-03-21", "close": 2.263659, "volume": 4942.0}, {"date": "2013-03-22", "close": 2.281841, "volume": 10634.0}, {"date": "2013-03-25", "close": 2.245477, "volume": 27473.0}, {"date": "2013-03-26", "close": 2.209113, "volume": 19691.0}, {"date": "2013-03-28", "close": 2.254568, "volume": 18700.0}, {"date": "2013-04-02", "close": 2.27275, "volume": 9355.0}, {"date": "2013-04-03", "close": 2.218204, "volume": 25509.0}, {"date": "2013-04-04", "close": 2.236386, "volume": 2876.0}, {"date": "2013-04-05", "close": 2.27275, "volume": 4988.0}, {"date": "2013-04-08", "close": 2.190931, "volume": 19475.0}, {"date": "2013-04-09", "close": 2.190931, "volume": 5042.0}, {"date": "2013-04-10", "close": 2.218204, "volume": 880.0}, {"date": "2013-04-12", "close": 2.227295, "volume": 27445.0}, {"date": "2013-04-16", "close": 2.190931, "volume": 9185.0}, {"date": "2013-04-17", "close": 2.18184, "volume": 8140.0}, {"date": "2013-04-18", "close": 2.163658, "volume": 9460.0}, {"date": "2013-04-19", "close": 2.163658, "volume": 3850.0}, {"date": "2013-04-22", "close": 2.163658, "volume": 18456.0}, {"date": "2013-04-23", "close": 2.172749, "volume": 461.0}, {"date": "2013-04-26", "close": 2.190931, "volume": 2915.0}, {"date": "2013-04-29", "close": 2.190931, "volume": 3800.0}, {"date": "2013-04-30", "close": 2.218204, "volume": 4400.0}, {"date": "2013-05-01", "close": 2.236386, "volume": 31672.0}, {"date": "2013-05-02", "close": 2.190931, "volume": 4984.0}, {"date": "2013-05-03", "close": 2.190931, "volume": 10618.0}, {"date": "2013-05-06", "close": 2.236386, "volume": 15400.0}, {"date": "2013-05-07", "close": 2.209113, "volume": 5170.0}, {"date": "2013-05-08", "close": 2.209113, "volume": 1237.0}, {"date": "2013-05-09", "close": 2.209113, "volume": 513.0}, {"date": "2013-05-13", "close": 2.236386, "volume": 8943.0}, {"date": "2013-05-14", "close": 2.209113, "volume": 197.0}, {"date": "2013-05-16", "close": 2.209113, "volume": 7635.0}, {"date": "2013-05-20", "close": 2.209113, "volume": 7593.0}, {"date": "2013-05-21", "close": 2.209113, "volume": 454.0}, {"date": "2013-05-22", "close": 2.245477, "volume": 20503.0}, {"date": "2013-05-23", "close": 2.227295, "volume": 10354.0}, {"date": "2013-05-24", "close": 2.18184, "volume": 32222.0}, {"date": "2013-05-28", "close": 2.18184, "volume": 6050.0}, {"date": "2013-05-29", "close": 2.163658, "volume": 4400.0}, {"date": "2013-05-30", "close": 2.18184, "volume": 12100.0}, {"date": "2013-05-31", "close": 2.18184, "volume": 4800.0}, {"date": "2013-06-03", "close": 2.163658, "volume": 1266.0}, {"date": "2013-06-04", "close": 2.18184, "volume": 18397.0}, {"date": "2013-06-05", "close": 2.172749, "volume": 11550.0}, {"date": "2013-06-06", "close": 2.163658, "volume": 1100.0}, {"date": "2013-06-07", "close": 2.145476, "volume": 12196.0}, {"date": "2013-06-11", "close": 2.18184, "volume": 11000.0}, {"date": "2013-06-12", "close": 2.127294, "volume": 18150.0}, {"date": "2013-06-13", "close": 2.136385, "volume": 2035.0}, {"date": "2013-06-14", "close": 2.145476, "volume": 10672.0}, {"date": "2013-06-17", "close": 2.145476, "volume": 5028.0}, {"date": "2013-06-21", "close": 2.18184, "volume": 3106.0}, {"date": "2013-06-24", "close": 2.18184, "volume": 12821.0}, {"date": "2013-06-27", "close": 2.18184, "volume": 125.0}, {"date": "2013-06-28", "close": 2.18184, "volume": 12100.0}, {"date": "2013-07-02", "close": 2.218204, "volume": 5500.0}, {"date": "2013-07-03", "close": 2.18184, "volume": 4400.0}, {"date": "2013-07-04", "close": 2.218204, "volume": 6600.0}, {"date": "2013-07-05", "close": 2.227295, "volume": 14485.0}, {"date": "2013-07-08", "close": 2.227295, "volume": 2277.0}, {"date": "2013-07-10", "close": 2.254568, "volume": 1696.0}, {"date": "2013-07-12", "close": 2.27275, "volume": 4629.0}, {"date": "2013-07-15", "close": 2.318205, "volume": 220.0}, {"date": "2013-07-16", "close": 2.318205, "volume": 6337.0}, {"date": "2013-07-18", "close": 2.27275, "volume": 22000.0}, {"date": "2013-07-19", "close": 2.27275, "volume": 8100.0}, {"date": "2013-07-22", "close": 2.318205, "volume": 5063.0}, {"date": "2013-07-23", "close": 2.36366, "volume": 5392.0}, {"date": "2013-07-26", "close": 2.290932, "volume": 1375.0}, {"date": "2013-07-31", "close": 2.36366, "volume": 7723.0}, {"date": "2013-08-01", "close": 2.36366, "volume": 11000.0}, {"date": "2013-08-05", "close": 2.381842, "volume": 15872.0}, {"date": "2013-08-06", "close": 2.36366, "volume": 880.0}, {"date": "2013-08-07", "close": 2.36366, "volume": 23375.0}, {"date": "2013-08-09", "close": 2.327296, "volume": 5500.0}, {"date": "2013-08-12", "close": 2.36366, "volume": 15400.0}, {"date": "2013-08-13", "close": 2.354569, "volume": 11000.0}, {"date": "2013-08-16", "close": 2.36366, "volume": 11000.0}, {"date": "2013-08-20", "close": 2.327296, "volume": 4760.0}, {"date": "2013-08-21", "close": 2.381842, "volume": 8470.0}, {"date": "2013-08-22", "close": 2.354569, "volume": 7425.0}, {"date": "2013-08-23", "close": 2.409115, "volume": 11550.0}, {"date": "2013-08-26", "close": 2.409115, "volume": 5500.0}, {"date": "2013-08-29", "close": 2.36366, "volume": 4983.0}, {"date": "2013-08-30", "close": 2.36366, "volume": 6600.0}, {"date": "2013-09-03", "close": 2.400024, "volume": 11000.0}, {"date": "2013-09-05", "close": 2.400024, "volume": 1100.0}, {"date": "2013-09-06", "close": 2.345478, "volume": 7425.0}, {"date": "2013-09-09", "close": 2.318205, "volume": 24596.0}, {"date": "2013-09-10", "close": 2.336387, "volume": 5940.0}, {"date": "2013-09-11", "close": 2.336387, "volume": 1027.0}, {"date": "2013-09-12", "close": 2.400024, "volume": 11000.0}, {"date": "2013-09-13", "close": 2.36366, "volume": 2200.0}, {"date": "2013-09-16", "close": 2.400024, "volume": 24333.0}, {"date": "2013-09-20", "close": 2.400024, "volume": 49500.0}, {"date": "2013-09-23", "close": 2.427297, "volume": 29700.0}, {"date": "2013-09-30", "close": 2.436388, "volume": 2200.0}, {"date": "2013-10-01", "close": 2.436388, "volume": 4070.0}, {"date": "2013-10-08", "close": 2.381842, "volume": 4977.0}, {"date": "2013-10-09", "close": 2.381842, "volume": 1277.0}, {"date": "2013-10-11", "close": 2.427297, "volume": 923.0}, {"date": "2013-10-14", "close": 2.318205, "volume": 11475.0}, {"date": "2013-10-17", "close": 2.36366, "volume": 1100.0}, {"date": "2013-10-29", "close": 2.36366, "volume": 13090.0}, {"date": "2013-10-30", "close": 2.400024, "volume": 4950.0}, {"date": "2013-10-31", "close": 2.409115, "volume": 2200.0}, {"date": "2013-11-05", "close": 2.409115, "volume": 4180.0}, {"date": "2013-11-06", "close": 2.409115, "volume": 3850.0}, {"date": "2013-11-11", "close": 2.409115, "volume": 18150.0}, {"date": "2013-11-13", "close": 2.390933, "volume": 7371.0}, {"date": "2013-11-14", "close": 2.309114, "volume": 18562.0}, {"date": "2013-11-18", "close": 2.327296, "volume": 9900.0}, {"date": "2013-11-20", "close": 2.327296, "volume": 372.0}, {"date": "2013-11-21", "close": 2.336387, "volume": 1402.0}, {"date": "2013-11-27", "close": 2.327296, "volume": 1145.0}, {"date": "2013-11-28", "close": 2.381842, "volume": 11301.0}, {"date": "2013-11-29", "close": 2.318205, "volume": 44695.0}, {"date": "2013-12-04", "close": 2.327296, "volume": 11000.0}, {"date": "2013-12-05", "close": 2.318205, "volume": 2145.0}, {"date": "2013-12-06", "close": 2.318205, "volume": 521.0}, {"date": "2013-12-09", "close": 2.318205, "volume": 923.0}, {"date": "2013-12-10", "close": 2.318205, "volume": 1306.0}, {"date": "2013-12-11", "close": 2.381842, "volume": 220.0}, {"date": "2013-12-12", "close": 2.390933, "volume": 220.0}, {"date": "2013-12-17", "close": 2.400024, "volume": 24860.0}, {"date": "2013-12-30", "close": 2.36366, "volume": 27.0}, {"date": "2014-01-02", "close": 2.354569, "volume": 5445.0}, {"date": "2014-01-06", "close": 2.381842, "volume": 5775.0}, {"date": "2014-01-08", "close": 2.354569, "volume": 14870.0}, {"date": "2014-01-14", "close": 2.354569, "volume": 5500.0}, {"date": "2014-01-15", "close": 2.372751, "volume": 8426.0}, {"date": "2014-01-16", "close": 2.372751, "volume": 2805.0}, {"date": "2014-01-17", "close": 2.372751, "volume": 5692.0}, {"date": "2014-01-28", "close": 2.400024, "volume": 5500.0}, {"date": "2014-02-04", "close": 2.372751, "volume": 2200.0}, {"date": "2014-02-06", "close": 2.372751, "volume": 1760.0}, {"date": "2014-02-07", "close": 2.372751, "volume": 4840.0}, {"date": "2014-02-11", "close": 2.372751, "volume": 660.0}, {"date": "2014-02-12", "close": 2.390933, "volume": 2200.0}, {"date": "2014-02-13", "close": 2.345478, "volume": 4400.0}, {"date": "2014-02-17", "close": 2.345478, "volume": 306.0}, {"date": "2014-02-18", "close": 2.345478, "volume": 2124.0}, {"date": "2014-02-19", "close": 2.354569, "volume": 521.0}, {"date": "2014-02-20", "close": 2.354569, "volume": 5767.0}, {"date": "2014-02-25", "close": 2.390933, "volume": 21467.0}, {"date": "2014-02-27", "close": 2.372751, "volume": 22000.0}, {"date": "2014-02-28", "close": 2.354569, "volume": 131232.0}, {"date": "2014-03-03", "close": 2.390933, "volume": 14300.0}, {"date": "2014-03-06", "close": 2.400024, "volume": 1397.0}, {"date": "2014-03-07", "close": 2.345478, "volume": 88893.0}, {"date": "2014-03-10", "close": 2.354569, "volume": 16500.0}, {"date": "2014-03-12", "close": 2.390933, "volume": 5060.0}, {"date": "2014-03-13", "close": 2.36366, "volume": 19250.0}, {"date": "2014-03-14", "close": 2.36366, "volume": 18700.0}, {"date": "2014-03-17", "close": 2.354569, "volume": 405.0}, {"date": "2014-03-18", "close": 2.354569, "volume": 2640.0}, {"date": "2014-03-19", "close": 2.354569, "volume": 19958.0}, {"date": "2014-03-20", "close": 2.354569, "volume": 11941.0}, {"date": "2014-03-21", "close": 2.354569, "volume": 4400.0}, {"date": "2014-03-24", "close": 2.36366, "volume": 1430.0}, {"date": "2014-03-25", "close": 2.345478, "volume": 1917.0}, {"date": "2014-03-26", "close": 2.36366, "volume": 16500.0}, {"date": "2014-03-31", "close": 2.36366, "volume": 25300.0}, {"date": "2014-04-01", "close": 2.381842, "volume": 23509.0}, {"date": "2014-04-02", "close": 2.390933, "volume": 20900.0}, {"date": "2014-04-03", "close": 2.400024, "volume": 39063.0}, {"date": "2014-04-04", "close": 2.336387, "volume": 37432.0}, {"date": "2014-04-07", "close": 2.318205, "volume": 23440.0}, {"date": "2014-04-10", "close": 2.318205, "volume": 8195.0}, {"date": "2014-04-11", "close": 2.336387, "volume": 5755.0}, {"date": "2014-04-16", "close": 2.336387, "volume": 9866.0}, {"date": "2014-04-22", "close": 2.327296, "volume": 5749.0}, {"date": "2014-04-23", "close": 2.327296, "volume": 330.0}, {"date": "2014-04-28", "close": 2.336387, "volume": 17439.0}, {"date": "2014-04-29", "close": 2.318205, "volume": 13772.0}, {"date": "2014-04-30", "close": 2.345478, "volume": 687.0}, {"date": "2014-05-01", "close": 2.345478, "volume": 6462.0}, {"date": "2014-05-06", "close": 2.36366, "volume": 1650.0}, {"date": "2014-05-07", "close": 2.336387, "volume": 5500.0}, {"date": "2014-05-08", "close": 2.336387, "volume": 2200.0}, {"date": "2014-05-09", "close": 2.327296, "volume": 28777.0}, {"date": "2014-05-13", "close": 2.381842, "volume": 14300.0}, {"date": "2014-05-14", "close": 2.336387, "volume": 26059.0}, {"date": "2014-05-15", "close": 2.381842, "volume": 15020.0}, {"date": "2014-05-16", "close": 2.381842, "volume": 12100.0}, {"date": "2014-05-21", "close": 2.381842, "volume": 4180.0}, {"date": "2014-05-22", "close": 2.409115, "volume": 14969.0}, {"date": "2014-05-29", "close": 2.45457, "volume": 50599.0}, {"date": "2014-05-30", "close": 2.409115, "volume": 11306.0}, {"date": "2014-06-06", "close": 2.409115, "volume": 10423.0}, {"date": "2014-06-11", "close": 2.390933, "volume": 2475.0}, {"date": "2014-06-12", "close": 2.427297, "volume": 22000.0}, {"date": "2014-06-13", "close": 2.400024, "volume": 933.0}, {"date": "2014-06-19", "close": 2.45457, "volume": 5949.0}, {"date": "2014-06-20", "close": 2.427297, "volume": 3712.0}, {"date": "2014-06-24", "close": 2.45457, "volume": 1709.0}, {"date": "2014-06-26", "close": 2.463661, "volume": 11.0}, {"date": "2014-06-27", "close": 2.509116, "volume": 5621.0}, {"date": "2014-06-30", "close": 2.45457, "volume": 3300.0}, {"date": "2014-07-07", "close": 2.463661, "volume": 6335.0}, {"date": "2014-07-08", "close": 2.463661, "volume": 2200.0}, {"date": "2014-07-15", "close": 2.45457, "volume": 25960.0}, {"date": "2014-07-16", "close": 2.527298, "volume": 16635.0}, {"date": "2014-07-17", "close": 2.518207, "volume": 9231.0}, {"date": "2014-07-18", "close": 2.518207, "volume": 1045.0}, {"date": "2014-07-22", "close": 2.45457, "volume": 7334.0}, {"date": "2014-07-24", "close": 2.463661, "volume": 4370.0}, {"date": "2014-07-28", "close": 2.463661, "volume": 932.0}, {"date": "2014-07-29", "close": 2.500025, "volume": 20100.0}, {"date": "2014-07-30", "close": 2.518207, "volume": 2959.0}, {"date": "2014-07-31", "close": 2.527298, "volume": 1.0}, {"date": "2014-08-05", "close": 2.590935, "volume": 4400.0}, {"date": "2014-08-07", "close": 2.581844, "volume": 17562.0}, {"date": "2014-08-12", "close": 2.54548, "volume": 2200.0}, {"date": "2014-08-19", "close": 2.509116, "volume": 6380.0}, {"date": "2014-08-22", "close": 2.54548, "volume": 5720.0}, {"date": "2014-08-25", "close": 2.590935, "volume": 352.0}, {"date": "2014-09-01", "close": 2.590935, "volume": 3466.0}, {"date": "2014-09-02", "close": 2.590935, "volume": 11384.0}, {"date": "2014-09-03", "close": 2.54548, "volume": 7048.0}, {"date": "2014-09-04", "close": 2.518207, "volume": 2037.0}, {"date": "2014-09-05", "close": 2.509116, "volume": 5926.0}, {"date": "2014-09-08", "close": 2.527298, "volume": 550.0}, {"date": "2014-09-09", "close": 2.518207, "volume": 15965.0}, {"date": "2014-09-10", "close": 2.509116, "volume": 307.0}, {"date": "2014-09-12", "close": 2.500025, "volume": 8250.0}, {"date": "2014-09-16", "close": 2.590935, "volume": 31819.0}, {"date": "2014-09-18", "close": 2.63639, "volume": 10230.0}, {"date": "2014-09-19", "close": 2.609117, "volume": 6917.0}, {"date": "2014-09-22", "close": 2.590935, "volume": 3150.0}, {"date": "2014-09-23", "close": 2.590935, "volume": 11153.0}, {"date": "2014-09-26", "close": 2.54548, "volume": 1776.0}, {"date": "2014-09-29", "close": 2.627299, "volume": 13151.0}, {"date": "2014-09-30", "close": 2.618208, "volume": 1375.0}, {"date": "2014-10-02", "close": 2.618208, "volume": 11000.0}, {"date": "2014-10-06", "close": 2.600026, "volume": 20286.0}, {"date": "2014-10-23", "close": 2.527298, "volume": 14599.0}, {"date": "2014-10-24", "close": 2.654572, "volume": 1962.0}, {"date": "2014-10-27", "close": 2.54548, "volume": 12375.0}, {"date": "2014-10-28", "close": 2.554571, "volume": 3019.0}, {"date": "2014-10-31", "close": 2.63639, "volume": 4112.0}, {"date": "2014-11-03", "close": 2.627299, "volume": 12100.0}, {"date": "2014-11-04", "close": 2.627299, "volume": 1650.0}, {"date": "2014-11-06", "close": 2.581844, "volume": 11000.0}, {"date": "2014-11-07", "close": 2.590935, "volume": 5940.0}, {"date": "2014-11-10", "close": 2.627299, "volume": 2218.0}, {"date": "2014-11-13", "close": 2.581844, "volume": 4400.0}, {"date": "2014-11-20", "close": 2.654572, "volume": 14349.0}, {"date": "2014-11-21", "close": 2.63639, "volume": 11001.0}, {"date": "2014-11-26", "close": 2.663663, "volume": 2644.0}, {"date": "2014-12-02", "close": 2.590935, "volume": 257.0}, {"date": "2014-12-03", "close": 2.54548, "volume": 11000.0}, {"date": "2014-12-08", "close": 2.618208, "volume": 550.0}, {"date": "2014-12-10", "close": 2.572753, "volume": 352.0}, {"date": "2014-12-16", "close": 2.590935, "volume": 1100.0}, {"date": "2014-12-17", "close": 2.600026, "volume": 5995.0}, {"date": "2014-12-18", "close": 2.600026, "volume": 753.0}, {"date": "2014-12-19", "close": 2.63639, "volume": 550.0}, {"date": "2014-12-22", "close": 2.63639, "volume": 62815.0}, {"date": "2015-01-02", "close": 2.63639, "volume": 4950.0}, {"date": "2015-01-09", "close": 2.63639, "volume": 11000.0}, {"date": "2015-01-15", "close": 2.654572, "volume": 8250.0}, {"date": "2015-01-16", "close": 2.654572, "volume": 8800.0}, {"date": "2015-01-19", "close": 2.581844, "volume": 2287.0}, {"date": "2015-01-20", "close": 2.63639, "volume": 2475.0}, {"date": "2015-01-23", "close": 2.700027, "volume": 330.0}, {"date": "2015-01-28", "close": 2.645481, "volume": 1976.0}, {"date": "2015-01-29", "close": 2.681845, "volume": 9487.0}, {"date": "2015-01-30", "close": 2.7273, "volume": 12870.0}, {"date": "2015-02-04", "close": 2.800028, "volume": 5500.0}, {"date": "2015-02-05", "close": 2.781846, "volume": 5500.0}, {"date": "2015-02-06", "close": 2.781846, "volume": 12375.0}, {"date": "2015-02-09", "close": 2.681845, "volume": 25025.0}, {"date": "2015-02-10", "close": 2.800028, "volume": 8305.0}, {"date": "2015-02-11", "close": 2.800028, "volume": 11000.0}, {"date": "2015-02-12", "close": 2.800028, "volume": 7775.0}, {"date": "2015-02-13", "close": 2.745482, "volume": 3300.0}, {"date": "2015-02-16", "close": 2.745482, "volume": 377.0}, {"date": "2015-02-17", "close": 2.809119, "volume": 3677.0}, {"date": "2015-02-20", "close": 2.809119, "volume": 23797.0}, {"date": "2015-02-23", "close": 2.81821, "volume": 5500.0}, {"date": "2015-02-24", "close": 2.81821, "volume": 3217.0}, {"date": "2015-02-25", "close": 2.863665, "volume": 1823.0}, {"date": "2015-02-26", "close": 2.827301, "volume": 346.0}, {"date": "2015-03-02", "close": 2.836392, "volume": 7700.0}, {"date": "2015-03-03", "close": 2.90912, "volume": 1936.0}, {"date": "2015-03-05", "close": 2.936393, "volume": 1103.0}, {"date": "2015-03-09", "close": 2.927302, "volume": 758.0}, {"date": "2015-03-10", "close": 2.954575, "volume": 6667.0}, {"date": "2015-03-11", "close": 2.990939, "volume": 14817.0}, {"date": "2015-03-17", "close": 2.945484, "volume": 2370.0}, {"date": "2015-03-18", "close": 2.945484, "volume": 2794.0}, {"date": "2015-03-19", "close": 2.90912, "volume": 3623.0}, {"date": "2015-03-20", "close": 2.945484, "volume": 1063.0}, {"date": "2015-03-24", "close": 2.945484, "volume": 9392.0}, {"date": "2015-03-26", "close": 2.845483, "volume": 4356.0}, {"date": "2015-03-30", "close": 2.890938, "volume": 13269.0}, {"date": "2015-03-31", "close": 2.881847, "volume": 1650.0}, {"date": "2015-04-07", "close": 2.90912, "volume": 2175.0}, {"date": "2015-04-08", "close": 2.872756, "volume": 4218.0}, {"date": "2015-04-13", "close": 2.872756, "volume": 2227.0}, {"date": "2015-04-20", "close": 2.836392, "volume": 3951.0}, {"date": "2015-04-22", "close": 2.863665, "volume": 17149.0}, {"date": "2015-04-23", "close": 2.90912, "volume": 3357.0}, {"date": "2015-04-29", "close": 2.872756, "volume": 924.0}, {"date": "2015-04-30", "close": 2.872756, "volume": 11000.0}, {"date": "2015-05-04", "close": 2.863665, "volume": 342.0}, {"date": "2015-05-07", "close": 2.863665, "volume": 15328.0}, {"date": "2015-05-13", "close": 2.881847, "volume": 15724.0}, {"date": "2015-05-15", "close": 2.81821, "volume": 2235.0}, {"date": "2015-05-19", "close": 2.81821, "volume": 5926.0}, {"date": "2015-05-20", "close": 2.81821, "volume": 20883.0}, {"date": "2015-05-26", "close": 2.954575, "volume": 1650.0}, {"date": "2015-05-29", "close": 2.900029, "volume": 3300.0}, {"date": "2015-06-01", "close": 2.836392, "volume": 11000.0}, {"date": "2015-06-04", "close": 2.81821, "volume": 7910.0}, {"date": "2015-06-10", "close": 2.827301, "volume": 9282.0}, {"date": "2015-06-16", "close": 2.900029, "volume": 1210.0}, {"date": "2015-06-17", "close": 2.863665, "volume": 4257.0}, {"date": "2015-06-18", "close": 2.772755, "volume": 1692.0}, {"date": "2015-06-19", "close": 2.790937, "volume": 7425.0}, {"date": "2015-06-23", "close": 2.800028, "volume": 1650.0}, {"date": "2015-06-24", "close": 2.881847, "volume": 2367.0}, {"date": "2015-06-26", "close": 2.800028, "volume": 3606.0}, {"date": "2015-06-29", "close": 2.81821, "volume": 1650.0}, {"date": "2015-07-14", "close": 2.90912, "volume": 6853.0}, {"date": "2015-07-16", "close": 2.918211, "volume": 25300.0}, {"date": "2015-07-21", "close": 2.90912, "volume": 16500.0}, {"date": "2015-08-07", "close": 2.936393, "volume": 550.0}, {"date": "2015-08-11", "close": 2.90912, "volume": 1320.0}, {"date": "2015-08-13", "close": 2.809119, "volume": 2097.0}, {"date": "2015-08-21", "close": 2.81821, "volume": 1264.0}, {"date": "2015-08-24", "close": 2.690936, "volume": 7426.0}, {"date": "2015-08-25", "close": 2.690936, "volume": 27368.0}, {"date": "2015-08-27", "close": 2.645481, "volume": 1176.0}, {"date": "2015-09-01", "close": 2.90912, "volume": 11000.0}, {"date": "2015-09-02", "close": 2.90912, "volume": 4300.0}, {"date": "2015-09-03", "close": 2.90912, "volume": 1045.0}, {"date": "2015-09-04", "close": 2.954575, "volume": 1650.0}, {"date": "2015-09-09", "close": 2.90912, "volume": 55.0}, {"date": "2015-09-10", "close": 2.7273, "volume": 5431.0}, {"date": "2015-09-11", "close": 2.772755, "volume": 6270.0}, {"date": "2015-09-21", "close": 2.800028, "volume": 14740.0}, {"date": "2015-09-23", "close": 2.781846, "volume": 8474.0}, {"date": "2015-09-24", "close": 2.809119, "volume": 5536.0}, {"date": "2015-09-25", "close": 2.863665, "volume": 4867.0}, {"date": "2015-09-28", "close": 2.927302, "volume": 5280.0}, {"date": "2015-09-29", "close": 2.81821, "volume": 3368.0}, {"date": "2015-09-30", "close": 2.90912, "volume": 1088.0}, {"date": "2015-10-01", "close": 3.00003, "volume": 562.0}, {"date": "2015-10-02", "close": 3.136395, "volume": 26149.0}, {"date": "2015-10-05", "close": 3.136395, "volume": 30.0}, {"date": "2015-10-07", "close": 3.00003, "volume": 385.0}, {"date": "2015-10-08", "close": 2.918211, "volume": 35.0}, {"date": "2015-10-09", "close": 2.945484, "volume": 34.0}, {"date": "2015-10-12", "close": 2.936393, "volume": 13862.0}, {"date": "2015-10-13", "close": 3.15, "volume": 6843.0}, {"date": "2015-10-14", "close": 3.1, "volume": 8340.0}, {"date": "2015-10-15", "close": 3.1, "volume": 39688.0}, {"date": "2015-10-16", "close": 3.1, "volume": 122028.0}, {"date": "2015-10-19", "close": 3.09, "volume": 1950.0}, {"date": "2015-10-20", "close": 3.05, "volume": 28017.0}, {"date": "2015-10-21", "close": 3.05, "volume": 17402.0}, {"date": "2015-10-22", "close": 3.07, "volume": 3.0}, {"date": "2015-10-23", "close": 3.12, "volume": 162.0}, {"date": "2015-10-28", "close": 3.09, "volume": 3000.0}, {"date": "2015-10-29", "close": 3.14, "volume": 11773.0}, {"date": "2015-11-02", "close": 3.24, "volume": 35602.0}, {"date": "2015-11-04", "close": 3.25, "volume": 8000.0}, {"date": "2015-11-05", "close": 3.1, "volume": 13027.0}, {"date": "2015-11-06", "close": 3.07, "volume": 3749.0}, {"date": "2015-11-10", "close": 3.15, "volume": 8100.0}, {"date": "2015-11-12", "close": 3.15, "volume": 11700.0}, {"date": "2015-11-16", "close": 3.08, "volume": 8238.0}, {"date": "2015-11-18", "close": 3.08, "volume": 8879.0}, {"date": "2015-11-20", "close": 3.1, "volume": 1100.0}, {"date": "2015-11-23", "close": 3.14, "volume": 16908.0}, {"date": "2015-11-26", "close": 3.15, "volume": 7937.0}, {"date": "2015-11-27", "close": 3.15, "volume": 1883.0}, {"date": "2015-11-30", "close": 3.0, "volume": 13613.0}, {"date": "2015-12-01", "close": 3.06, "volume": 1805.0}, {"date": "2015-12-03", "close": 3.16, "volume": 5320.0}, {"date": "2015-12-07", "close": 3.15, "volume": 1500.0}, {"date": "2015-12-08", "close": 3.1, "volume": 2000.0}, {"date": "2015-12-09", "close": 3.16, "volume": 4397.0}, {"date": "2015-12-11", "close": 3.18, "volume": 2000.0}, {"date": "2015-12-15", "close": 3.21, "volume": 603.0}, {"date": "2015-12-16", "close": 3.18, "volume": 909.0}, {"date": "2015-12-17", "close": 3.25, "volume": 7766.0}, {"date": "2015-12-24", "close": 3.18, "volume": 3428.0}, {"date": "2015-12-29", "close": 3.19, "volume": 4.0}, {"date": "2015-12-31", "close": 3.19, "volume": 1.0}, {"date": "2016-01-04", "close": 3.19, "volume": 2.0}, {"date": "2016-01-05", "close": 3.19, "volume": 304.0}, {"date": "2016-01-07", "close": 3.18, "volume": 21017.0}, {"date": "2016-01-08", "close": 3.18, "volume": 11935.0}, {"date": "2016-01-11", "close": 3.15, "volume": 9257.0}, {"date": "2016-01-12", "close": 3.1, "volume": 2446.0}, {"date": "2016-01-13", "close": 3.07, "volume": 3259.0}, {"date": "2016-01-14", "close": 3.07, "volume": 6796.0}, {"date": "2016-01-18", "close": 3.1, "volume": 5998.0}, {"date": "2016-01-19", "close": 3.07, "volume": 6.0}, {"date": "2016-01-20", "close": 3.2, "volume": 5000.0}, {"date": "2016-01-21", "close": 3.2, "volume": 6743.0}, {"date": "2016-01-25", "close": 3.2, "volume": 3350.0}, {"date": "2016-01-28", "close": 3.2, "volume": 1000.0}, {"date": "2016-02-01", "close": 3.29, "volume": 200.0}, {"date": "2016-02-05", "close": 3.15, "volume": 1.0}, {"date": "2016-02-08", "close": 3.14, "volume": 2.0}, {"date": "2016-02-12", "close": 3.1, "volume": 1500.0}, {"date": "2016-02-19", "close": 3.01, "volume": 2024.0}, {"date": "2016-02-23", "close": 2.97, "volume": 2351.0}, {"date": "2016-02-24", "close": 3.06, "volume": 1502.0}, {"date": "2016-02-25", "close": 3.11, "volume": 3873.0}, {"date": "2016-03-01", "close": 3.15, "volume": 7500.0}, {"date": "2016-03-03", "close": 3.11, "volume": 1100.0}, {"date": "2016-03-07", "close": 3.16, "volume": 8.0}, {"date": "2016-03-09", "close": 3.19, "volume": 9650.0}, {"date": "2016-03-10", "close": 3.19, "volume": 3700.0}, {"date": "2016-03-14", "close": 3.15, "volume": 7900.0}, {"date": "2016-03-21", "close": 3.15, "volume": 7000.0}, {"date": "2016-03-22", "close": 3.16, "volume": 23000.0}, {"date": "2016-03-23", "close": 3.15, "volume": 15500.0}, {"date": "2016-03-24", "close": 3.14, "volume": 9740.0}, {"date": "2016-03-29", "close": 3.16, "volume": 7900.0}, {"date": "2016-03-30", "close": 3.15, "volume": 2630.0}, {"date": "2016-03-31", "close": 3.15, "volume": 10500.0}, {"date": "2016-04-01", "close": 3.12, "volume": 9993.0}, {"date": "2016-04-04", "close": 3.08, "volume": 10738.0}, {"date": "2016-04-05", "close": 3.1, "volume": 6240.0}, {"date": "2016-04-06", "close": 3.12, "volume": 3000.0}, {"date": "2016-04-08", "close": 3.12, "volume": 15612.0}, {"date": "2016-04-11", "close": 3.15, "volume": 10979.0}, {"date": "2016-04-20", "close": 3.17, "volume": 6187.0}, {"date": "2016-04-21", "close": 3.17, "volume": 15869.0}, {"date": "2016-04-22", "close": 3.27, "volume": 4000.0}, {"date": "2016-04-27", "close": 3.31, "volume": 14739.0}, {"date": "2016-05-02", "close": 3.31, "volume": 8400.0}, {"date": "2016-05-04", "close": 3.2, "volume": 4172.0}, {"date": "2016-05-10", "close": 3.21, "volume": 31236.0}, {"date": "2016-05-12", "close": 3.33, "volume": 1572.0}, {"date": "2016-05-16", "close": 3.35, "volume": 5000.0}, {"date": "2016-05-17", "close": 3.35, "volume": 1017.0}, {"date": "2016-05-18", "close": 3.22, "volume": 7400.0}, {"date": "2016-05-23", "close": 3.2, "volume": 3300.0}, {"date": "2016-05-25", "close": 3.2, "volume": 23439.0}, {"date": "2016-05-27", "close": 3.3, "volume": 10508.0}, {"date": "2016-05-30", "close": 3.33, "volume": 4200.0}, {"date": "2016-06-02", "close": 3.23, "volume": 1276.0}, {"date": "2016-06-03", "close": 3.3, "volume": 15400.0}, {"date": "2016-06-07", "close": 3.26, "volume": 4950.0}, {"date": "2016-06-10", "close": 3.31, "volume": 1000.0}, {"date": "2016-06-15", "close": 3.33, "volume": 16184.0}, {"date": "2016-06-21", "close": 3.33, "volume": 8878.0}, {"date": "2016-06-23", "close": 3.33, "volume": 20000.0}, {"date": "2016-06-24", "close": 3.3, "volume": 5000.0}, {"date": "2016-06-28", "close": 3.34, "volume": 3800.0}, {"date": "2016-06-29", "close": 3.22, "volume": 8387.0}, {"date": "2016-06-30", "close": 3.34, "volume": 1513.0}, {"date": "2016-07-01", "close": 3.27, "volume": 3300.0}, {"date": "2016-07-04", "close": 3.29, "volume": 46.0}, {"date": "2016-07-05", "close": 3.3, "volume": 780.0}, {"date": "2016-07-06", "close": 3.31, "volume": 12554.0}, {"date": "2016-07-08", "close": 3.31, "volume": 3000.0}, {"date": "2016-07-11", "close": 3.35, "volume": 4300.0}, {"date": "2016-07-12", "close": 3.35, "volume": 1458.0}, {"date": "2016-07-13", "close": 3.45, "volume": 13829.0}, {"date": "2016-07-18", "close": 3.41, "volume": 2000.0}, {"date": "2016-07-19", "close": 3.4, "volume": 11261.0}, {"date": "2016-07-20", "close": 3.45, "volume": 150.0}, {"date": "2016-07-22", "close": 3.45, "volume": 2346.0}, {"date": "2016-07-26", "close": 3.51, "volume": 5000.0}, {"date": "2016-07-27", "close": 3.54, "volume": 10850.0}, {"date": "2016-07-28", "close": 3.57, "volume": 285.0}, {"date": "2016-07-29", "close": 3.62, "volume": 1500.0}, {"date": "2016-08-01", "close": 3.6, "volume": 18073.0}, {"date": "2016-08-02", "close": 3.62, "volume": 550.0}, {"date": "2016-08-04", "close": 3.55, "volume": 300.0}, {"date": "2016-08-09", "close": 3.6, "volume": 1500.0}, {"date": "2016-08-11", "close": 3.6, "volume": 3500.0}, {"date": "2016-08-12", "close": 3.55, "volume": 397.0}, {"date": "2016-08-15", "close": 3.53, "volume": 3269.0}, {"date": "2016-08-16", "close": 3.53, "volume": 12675.0}, {"date": "2016-08-17", "close": 3.59, "volume": 2475.0}, {"date": "2016-08-18", "close": 3.53, "volume": 5000.0}, {"date": "2016-08-22", "close": 3.59, "volume": 2730.0}, {"date": "2016-08-23", "close": 3.54, "volume": 12705.0}, {"date": "2016-08-25", "close": 3.59, "volume": 2815.0}, {"date": "2016-08-26", "close": 3.62, "volume": 39488.0}, {"date": "2016-08-29", "close": 3.53, "volume": 22272.0}, {"date": "2016-08-30", "close": 3.54, "volume": 100.0}, {"date": "2016-08-31", "close": 3.57, "volume": 374.0}, {"date": "2016-09-01", "close": 3.58, "volume": 46225.0}, {"date": "2016-09-02", "close": 3.57, "volume": 22525.0}, {"date": "2016-09-05", "close": 3.6, "volume": 10000.0}, {"date": "2016-09-06", "close": 3.58, "volume": 783.0}, {"date": "2016-09-07", "close": 3.62, "volume": 20512.0}, {"date": "2016-09-09", "close": 3.6, "volume": 6000.0}, {"date": "2016-09-12", "close": 3.59, "volume": 2230.0}, {"date": "2016-09-13", "close": 3.53, "volume": 3395.0}, {"date": "2016-09-14", "close": 3.52, "volume": 64088.0}, {"date": "2016-09-15", "close": 3.54, "volume": 3864.0}, {"date": "2016-09-16", "close": 3.55, "volume": 6000.0}, {"date": "2016-09-20", "close": 3.51, "volume": 1950.0}, {"date": "2016-09-21", "close": 3.55, "volume": 10075.0}, {"date": "2016-09-23", "close": 3.58, "volume": 1392284.0}, {"date": "2016-09-26", "close": 3.58, "volume": 2660.0}, {"date": "2016-09-27", "close": 3.54, "volume": 5883.0}, {"date": "2016-09-28", "close": 3.51, "volume": 7450.0}, {"date": "2016-09-29", "close": 3.51, "volume": 27000.0}, {"date": "2016-09-30", "close": 3.53, "volume": 10620.0}, {"date": "2016-10-03", "close": 3.6, "volume": 5946.0}, {"date": "2016-10-04", "close": 3.55, "volume": 10028.0}, {"date": "2016-10-06", "close": 3.55, "volume": 30250.0}, {"date": "2016-10-07", "close": 3.46, "volume": 11125.0}, {"date": "2016-10-11", "close": 3.51, "volume": 5500.0}, {"date": "2016-10-13", "close": 3.54, "volume": 10507.0}, {"date": "2016-10-14", "close": 3.54, "volume": 1775.0}, {"date": "2016-10-17", "close": 3.46, "volume": 51.0}, {"date": "2016-10-20", "close": 3.45, "volume": 16500.0}, {"date": "2016-10-25", "close": 3.45, "volume": 19037.0}, {"date": "2016-10-26", "close": 3.48, "volume": 2773.0}, {"date": "2016-10-28", "close": 3.48, "volume": 8426.0}, {"date": "2016-10-31", "close": 3.45, "volume": 8500.0}, {"date": "2016-11-01", "close": 3.48, "volume": 2463.0}, {"date": "2016-11-03", "close": 3.46, "volume": 15449.0}, {"date": "2016-11-08", "close": 3.48, "volume": 2600.0}, {"date": "2016-11-09", "close": 3.48, "volume": 35000.0}, {"date": "2016-11-10", "close": 3.48, "volume": 2315.0}, {"date": "2016-11-11", "close": 3.48, "volume": 3036.0}, {"date": "2016-11-14", "close": 3.48, "volume": 8307.0}, {"date": "2016-11-15", "close": 3.48, "volume": 18193.0}, {"date": "2016-11-16", "close": 3.48, "volume": 7000.0}, {"date": "2016-11-18", "close": 3.42, "volume": 2.0}, {"date": "2016-11-21", "close": 3.47, "volume": 2285.0}, {"date": "2016-11-23", "close": 3.48, "volume": 3932.0}, {"date": "2016-11-25", "close": 3.47, "volume": 15787.0}, {"date": "2016-11-29", "close": 3.5, "volume": 12000.0}, {"date": "2016-12-01", "close": 3.5, "volume": 5705.0}, {"date": "2016-12-05", "close": 3.5, "volume": 12980.0}, {"date": "2016-12-06", "close": 3.5, "volume": 20114.0}, {"date": "2016-12-07", "close": 3.5, "volume": 21100.0}, {"date": "2016-12-12", "close": 3.5, "volume": 8939.0}, {"date": "2016-12-13", "close": 3.5, "volume": 57200.0}, {"date": "2016-12-16", "close": 3.5, "volume": 5310.0}, {"date": "2016-12-19", "close": 3.5, "volume": 13500.0}, {"date": "2016-12-20", "close": 3.5, "volume": 11761.0}, {"date": "2016-12-21", "close": 3.45, "volume": 54000.0}, {"date": "2016-12-22", "close": 3.37, "volume": 10132.0}, {"date": "2016-12-23", "close": 3.38, "volume": 20000.0}, {"date": "2016-12-28", "close": 3.36, "volume": 15900.0}, {"date": "2016-12-29", "close": 3.42, "volume": 40000.0}, {"date": "2017-01-03", "close": 3.45, "volume": 10691.0}, {"date": "2017-01-05", "close": 3.43, "volume": 10000.0}, {"date": "2017-01-06", "close": 3.44, "volume": 27455.0}, {"date": "2017-01-09", "close": 3.44, "volume": 15000.0}, {"date": "2017-01-10", "close": 3.47, "volume": 32450.0}, {"date": "2017-01-11", "close": 3.43, "volume": 16780.0}, {"date": "2017-01-12", "close": 3.48, "volume": 14300.0}, {"date": "2017-01-13", "close": 3.5, "volume": 20000.0}, {"date": "2017-01-16", "close": 3.5, "volume": 8571.0}, {"date": "2017-01-18", "close": 3.5, "volume": 2825.0}, {"date": "2017-01-19", "close": 3.5, "volume": 12308.0}, {"date": "2017-01-27", "close": 3.48, "volume": 5443.0}, {"date": "2017-01-30", "close": 3.5, "volume": 18285.0}, {"date": "2017-01-31", "close": 3.48, "volume": 6157.0}, {"date": "2017-02-01", "close": 3.5, "volume": 28707.0}, {"date": "2017-02-02", "close": 3.5, "volume": 17249.0}, {"date": "2017-02-06", "close": 3.5, "volume": 1771.0}, {"date": "2017-02-07", "close": 3.5, "volume": 8478.0}, {"date": "2017-02-09", "close": 3.48, "volume": 17017.0}, {"date": "2017-02-10", "close": 3.5, "volume": 16665.0}, {"date": "2017-02-13", "close": 3.5, "volume": 1000.0}, {"date": "2017-02-14", "close": 3.5, "volume": 8500.0}, {"date": "2017-02-15", "close": 3.5, "volume": 2300.0}, {"date": "2017-02-16", "close": 3.45, "volume": 19559.0}, {"date": "2017-02-17", "close": 3.5, "volume": 14700.0}, {"date": "2017-02-20", "close": 3.49, "volume": 21770.0}, {"date": "2017-02-21", "close": 3.5, "volume": 9183.0}, {"date": "2017-02-23", "close": 3.49, "volume": 13511.0}, {"date": "2017-02-28", "close": 3.5, "volume": 20754.0}, {"date": "2017-03-01", "close": 3.4, "volume": 8093.0}, {"date": "2017-03-02", "close": 3.5, "volume": 31914.0}, {"date": "2017-03-03", "close": 3.45, "volume": 25500.0}, {"date": "2017-03-06", "close": 3.49, "volume": 3000.0}, {"date": "2017-03-07", "close": 3.49, "volume": 11000.0}, {"date": "2017-03-08", "close": 3.49, "volume": 4580.0}, {"date": "2017-03-09", "close": 3.49, "volume": 7500.0}, {"date": "2017-03-10", "close": 3.5, "volume": 41208.0}, {"date": "2017-03-13", "close": 3.5, "volume": 133.0}, {"date": "2017-03-14", "close": 3.5, "volume": 85501.0}, {"date": "2017-03-15", "close": 3.5, "volume": 3875.0}, {"date": "2017-03-16", "close": 3.49, "volume": 3124.0}, {"date": "2017-03-20", "close": 3.45, "volume": 10800.0}, {"date": "2017-03-21", "close": 3.49, "volume": 9350.0}, {"date": "2017-03-22", "close": 3.46, "volume": 776.0}, {"date": "2017-03-23", "close": 3.5, "volume": 1700.0}, {"date": "2017-03-29", "close": 3.49, "volume": 40508.0}, {"date": "2017-03-30", "close": 3.52, "volume": 6000.0}, {"date": "2017-04-03", "close": 3.6, "volume": 15377.0}, {"date": "2017-04-04", "close": 3.55, "volume": 62678.0}, {"date": "2017-04-05", "close": 3.55, "volume": 38500.0}, {"date": "2017-04-06", "close": 3.5, "volume": 3100.0}, {"date": "2017-04-07", "close": 3.55, "volume": 117224.0}, {"date": "2017-04-10", "close": 3.52, "volume": 12150.0}, {"date": "2017-04-11", "close": 3.55, "volume": 2095.0}, {"date": "2017-04-12", "close": 3.6, "volume": 37400.0}, {"date": "2017-04-13", "close": 3.69, "volume": 12900.0}, {"date": "2017-04-18", "close": 3.59, "volume": 865.0}, {"date": "2017-04-19", "close": 3.55, "volume": 7475.0}, {"date": "2017-04-20", "close": 3.51, "volume": 5475.0}, {"date": "2017-04-21", "close": 3.55, "volume": 747.0}, {"date": "2017-04-26", "close": 3.53, "volume": 10000.0}, {"date": "2017-04-27", "close": 3.61, "volume": 34534.0}, {"date": "2017-04-28", "close": 3.55, "volume": 300.0}, {"date": "2017-05-01", "close": 3.59, "volume": 2000.0}, {"date": "2017-05-02", "close": 3.59, "volume": 9500.0}, {"date": "2017-05-03", "close": 3.58, "volume": 6217.0}, {"date": "2017-05-04", "close": 3.58, "volume": 10278.0}, {"date": "2017-05-05", "close": 3.69, "volume": 11500.0}, {"date": "2017-05-08", "close": 3.58, "volume": 107154.0}, {"date": "2017-05-09", "close": 3.6, "volume": 14000.0}, {"date": "2017-05-10", "close": 3.55, "volume": 5200.0}, {"date": "2017-05-11", "close": 3.53, "volume": 8257.0}, {"date": "2017-05-15", "close": 3.56, "volume": 11500.0}, {"date": "2017-05-16", "close": 3.58, "volume": 6850.0}, {"date": "2017-05-17", "close": 3.59, "volume": 13900.0}, {"date": "2017-05-22", "close": 3.5, "volume": 33870.0}, {"date": "2017-05-23", "close": 3.56, "volume": 10445.0}, {"date": "2017-05-24", "close": 3.4, "volume": 8941.0}, {"date": "2017-05-25", "close": 3.5, "volume": 2997.0}, {"date": "2017-05-26", "close": 3.5, "volume": 21000.0}, {"date": "2017-05-29", "close": 3.5, "volume": 19000.0}, {"date": "2017-05-30", "close": 3.49, "volume": 4500.0}, {"date": "2017-06-01", "close": 3.5, "volume": 14300.0}, {"date": "2017-06-02", "close": 3.5, "volume": 14280.0}, {"date": "2017-06-05", "close": 3.5, "volume": 11000.0}, {"date": "2017-06-06", "close": 3.5, "volume": 13000.0}, {"date": "2017-06-07", "close": 3.44, "volume": 23266.0}, {"date": "2017-06-08", "close": 3.45, "volume": 20232.0}, {"date": "2017-06-09", "close": 3.42, "volume": 5000.0}, {"date": "2017-06-13", "close": 3.44, "volume": 2146.0}, {"date": "2017-06-14", "close": 3.44, "volume": 6599.0}, {"date": "2017-06-15", "close": 3.4, "volume": 39968.0}, {"date": "2017-06-16", "close": 3.38, "volume": 10000.0}, {"date": "2017-06-19", "close": 3.36, "volume": 15000.0}, {"date": "2017-06-20", "close": 3.32, "volume": 40325.0}, {"date": "2017-06-21", "close": 3.21, "volume": 88987.0}, {"date": "2017-06-22", "close": 3.2, "volume": 43342.0}, {"date": "2017-06-23", "close": 3.23, "volume": 17306.0}, {"date": "2017-06-27", "close": 3.23, "volume": 4950.0}, {"date": "2017-06-28", "close": 3.21, "volume": 56337.0}, {"date": "2017-06-29", "close": 3.2, "volume": 12552.0}, {"date": "2017-06-30", "close": 3.18, "volume": 56159.0}, {"date": "2017-07-03", "close": 3.2, "volume": 23283.0}, {"date": "2017-07-04", "close": 3.23, "volume": 1000.0}, {"date": "2017-07-05", "close": 3.26, "volume": 37400.0}, {"date": "2017-07-06", "close": 3.29, "volume": 21456.0}, {"date": "2017-07-07", "close": 3.29, "volume": 14944.0}, {"date": "2017-07-10", "close": 3.3, "volume": 30200.0}, {"date": "2017-07-11", "close": 3.31, "volume": 7833.0}, {"date": "2017-07-12", "close": 3.3, "volume": 10500.0}, {"date": "2017-07-13", "close": 3.3, "volume": 4000.0}, {"date": "2017-07-14", "close": 3.35, "volume": 28465.0}, {"date": "2017-07-17", "close": 3.34, "volume": 8970.0}, {"date": "2017-07-18", "close": 3.32, "volume": 2602.0}, {"date": "2017-07-19", "close": 3.32, "volume": 700.0}, {"date": "2017-07-20", "close": 3.29, "volume": 13439.0}, {"date": "2017-07-21", "close": 3.33, "volume": 601.0}, {"date": "2017-07-24", "close": 3.26, "volume": 6499.0}, {"date": "2017-07-25", "close": 3.32, "volume": 3300.0}, {"date": "2017-07-26", "close": 3.3, "volume": 11110.0}, {"date": "2017-07-27", "close": 3.29, "volume": 5000.0}, {"date": "2017-07-28", "close": 3.32, "volume": 8190.0}, {"date": "2017-07-31", "close": 3.23, "volume": 6132.0}, {"date": "2017-08-01", "close": 3.3, "volume": 20915.0}, {"date": "2017-08-02", "close": 3.29, "volume": 9000.0}, {"date": "2017-08-07", "close": 3.33, "volume": 5000.0}, {"date": "2017-08-08", "close": 3.29, "volume": 1000.0}, {"date": "2017-08-10", "close": 3.28, "volume": 304.0}, {"date": "2017-08-11", "close": 3.28, "volume": 7500.0}, {"date": "2017-08-15", "close": 3.28, "volume": 3951.0}, {"date": "2017-08-23", "close": 3.28, "volume": 9966.0}, {"date": "2017-08-24", "close": 3.32, "volume": 1828.0}, {"date": "2017-08-25", "close": 3.34, "volume": 5950.0}, {"date": "2017-08-28", "close": 3.34, "volume": 3562.0}, {"date": "2017-08-29", "close": 3.34, "volume": 6438.0}, {"date": "2017-08-30", "close": 3.34, "volume": 6000.0}, {"date": "2017-08-31", "close": 3.33, "volume": 601.0}, {"date": "2017-09-01", "close": 3.35, "volume": 13399.0}, {"date": "2017-09-05", "close": 3.3, "volume": 1836.0}, {"date": "2017-09-06", "close": 3.23, "volume": 10587.0}, {"date": "2017-09-07", "close": 3.27, "volume": 37836.0}, {"date": "2017-09-08", "close": 3.26, "volume": 22245.0}, {"date": "2017-09-11", "close": 3.26, "volume": 33.0}, {"date": "2017-09-12", "close": 3.26, "volume": 4866.0}, {"date": "2017-09-13", "close": 3.27, "volume": 1500.0}, {"date": "2017-09-14", "close": 3.28, "volume": 15964.0}, {"date": "2017-09-15", "close": 3.26, "volume": 55.0}, {"date": "2017-09-18", "close": 3.24, "volume": 25044.0}, {"date": "2017-09-19", "close": 3.26, "volume": 200027.0}, {"date": "2017-09-21", "close": 3.25, "volume": 9507.0}, {"date": "2017-09-22", "close": 3.25, "volume": 173.0}, {"date": "2017-09-25", "close": 3.24, "volume": 2627.0}, {"date": "2017-09-26", "close": 3.22, "volume": 3850.0}, {"date": "2017-09-27", "close": 3.24, "volume": 2000.0}, {"date": "2017-09-28", "close": 3.24, "volume": 1951.0}, {"date": "2017-09-29", "close": 3.26, "volume": 37000.0}, {"date": "2017-10-02", "close": 3.27, "volume": 14047.0}, {"date": "2017-10-03", "close": 3.29, "volume": 11070.0}, {"date": "2017-10-04", "close": 3.26, "volume": 500.0}, {"date": "2017-10-05", "close": 3.29, "volume": 6401.0}, {"date": "2017-10-06", "close": 3.29, "volume": 7689.0}, {"date": "2017-10-09", "close": 3.3, "volume": 7000.0}, {"date": "2017-10-10", "close": 3.31, "volume": 14075.0}, {"date": "2017-10-11", "close": 3.27, "volume": 7002.0}, {"date": "2017-10-12", "close": 3.26, "volume": 2730.0}, {"date": "2017-10-13", "close": 3.26, "volume": 6367.0}, {"date": "2017-10-16", "close": 3.27, "volume": 9300.0}, {"date": "2017-10-18", "close": 3.22, "volume": 10517.0}, {"date": "2017-10-19", "close": 3.22, "volume": 6800.0}, {"date": "2017-10-20", "close": 3.23, "volume": 3025.0}, {"date": "2017-10-23", "close": 3.27, "volume": 6575.0}, {"date": "2017-10-24", "close": 3.27, "volume": 3650.0}, {"date": "2017-10-26", "close": 3.24, "volume": 5000.0}, {"date": "2017-10-27", "close": 3.19, "volume": 10854.0}, {"date": "2017-10-30", "close": 3.18, "volume": 4500.0}, {"date": "2017-11-02", "close": 3.23, "volume": 3796.0}, {"date": "2017-11-03", "close": 3.22, "volume": 2274.0}, {"date": "2017-11-06", "close": 3.21, "volume": 9688.0}, {"date": "2017-11-07", "close": 3.22, "volume": 164.0}, {"date": "2017-11-08", "close": 3.2, "volume": 350.0}, {"date": "2017-11-09", "close": 3.2, "volume": 3000.0}, {"date": "2017-11-10", "close": 3.21, "volume": 42541.0}, {"date": "2017-11-13", "close": 3.22, "volume": 9276.0}, {"date": "2017-11-14", "close": 3.22, "volume": 7500.0}, {"date": "2017-11-16", "close": 3.21, "volume": 11200.0}, {"date": "2017-11-17", "close": 3.25, "volume": 10547.0}, {"date": "2017-11-20", "close": 3.25, "volume": 24840.0}, {"date": "2017-11-22", "close": 3.23, "volume": 13267.0}, {"date": "2017-11-23", "close": 3.26, "volume": 83716.0}, {"date": "2017-11-24", "close": 3.26, "volume": 3800.0}, {"date": "2017-11-27", "close": 3.26, "volume": 7200.0}, {"date": "2017-11-28", "close": 3.25, "volume": 1000.0}, {"date": "2017-11-30", "close": 3.29, "volume": 2115.0}, {"date": "2017-12-01", "close": 3.26, "volume": 61330.0}, {"date": "2017-12-04", "close": 3.22, "volume": 24405.0}, {"date": "2017-12-05", "close": 3.24, "volume": 14662.0}, {"date": "2017-12-06", "close": 3.23, "volume": 10245.0}, {"date": "2017-12-08", "close": 3.22, "volume": 20546.0}, {"date": "2017-12-11", "close": 3.21, "volume": 11609.0}, {"date": "2017-12-12", "close": 3.2, "volume": 95900.0}, {"date": "2017-12-13", "close": 3.2, "volume": 16400.0}, {"date": "2017-12-14", "close": 3.19, "volume": 103825.0}, {"date": "2017-12-15", "close": 3.22, "volume": 4200.0}, {"date": "2017-12-18", "close": 3.21, "volume": 8816.0}, {"date": "2017-12-19", "close": 3.19, "volume": 52870.0}, {"date": "2017-12-20", "close": 3.2, "volume": 3000.0}, {"date": "2017-12-21", "close": 3.2, "volume": 10000.0}, {"date": "2017-12-22", "close": 3.2, "volume": 47800.0}, {"date": "2017-12-27", "close": 3.2, "volume": 4000.0}, {"date": "2017-12-28", "close": 3.19, "volume": 7574.0}, {"date": "2017-12-29", "close": 3.19, "volume": 12000.0}, {"date": "2018-01-02", "close": 3.21, "volume": 65902.0}, {"date": "2018-01-03", "close": 3.19, "volume": 5560.0}, {"date": "2018-01-04", "close": 3.2, "volume": 19925.0}, {"date": "2018-01-05", "close": 3.18, "volume": 47.0}, {"date": "2018-01-08", "close": 3.2, "volume": 2500.0}, {"date": "2018-01-10", "close": 3.19, "volume": 20048.0}, {"date": "2018-01-11", "close": 3.19, "volume": 315.0}, {"date": "2018-01-12", "close": 3.2, "volume": 2174.0}, {"date": "2018-01-15", "close": 3.2, "volume": 7280.0}, {"date": "2018-01-16", "close": 3.2, "volume": 40748.0}, {"date": "2018-01-18", "close": 3.17, "volume": 5850.0}, {"date": "2018-01-19", "close": 3.2, "volume": 3400.0}, {"date": "2018-01-22", "close": 3.19, "volume": 31517.0}, {"date": "2018-01-23", "close": 3.19, "volume": 4387.0}, {"date": "2018-01-24", "close": 3.2, "volume": 12855.0}, {"date": "2018-01-25", "close": 3.18, "volume": 7271.0}, {"date": "2018-01-29", "close": 3.18, "volume": 19263.0}, {"date": "2018-01-30", "close": 3.19, "volume": 6105.0}, {"date": "2018-01-31", "close": 3.18, "volume": 16166.0}, {"date": "2018-02-07", "close": 3.15, "volume": 6971.0}, {"date": "2018-02-08", "close": 3.14, "volume": 51969.0}, {"date": "2018-02-09", "close": 3.17, "volume": 3980.0}, {"date": "2018-02-13", "close": 3.13, "volume": 6006.0}, {"date": "2018-02-14", "close": 3.14, "volume": 300.0}, {"date": "2018-02-16", "close": 3.17, "volume": 7000.0}, {"date": "2018-02-19", "close": 3.17, "volume": 758.0}, {"date": "2018-02-20", "close": 3.17, "volume": 1000.0}, {"date": "2018-02-21", "close": 3.15, "volume": 7625.0}, {"date": "2018-02-22", "close": 3.15, "volume": 15523.0}, {"date": "2018-02-23", "close": 3.15, "volume": 16127.0}, {"date": "2018-02-26", "close": 3.15, "volume": 48500.0}, {"date": "2018-02-27", "close": 3.14, "volume": 3668.0}, {"date": "2018-03-01", "close": 3.14, "volume": 1928.0}, {"date": "2018-03-02", "close": 3.1, "volume": 9000.0}, {"date": "2018-03-05", "close": 3.11, "volume": 13.0}, {"date": "2018-03-06", "close": 3.14, "volume": 2878.0}, {"date": "2018-03-07", "close": 3.15, "volume": 7501.0}, {"date": "2018-03-12", "close": 3.13, "volume": 2867.0}, {"date": "2018-03-13", "close": 3.13, "volume": 286.0}, {"date": "2018-03-14", "close": 3.13, "volume": 6195.0}, {"date": "2018-03-15", "close": 3.12, "volume": 140.0}, {"date": "2018-03-16", "close": 3.13, "volume": 5.0}, {"date": "2018-03-19", "close": 3.15, "volume": 47200.0}, {"date": "2018-03-20", "close": 3.15, "volume": 18333.0}, {"date": "2018-03-21", "close": 3.14, "volume": 50309.0}, {"date": "2018-03-22", "close": 3.14, "volume": 2536.0}, {"date": "2018-03-23", "close": 3.15, "volume": 35117.0}, {"date": "2018-03-26", "close": 3.15, "volume": 21900.0}, {"date": "2018-03-27", "close": 3.13, "volume": 931.0}, {"date": "2018-03-28", "close": 3.14, "volume": 5500.0}, {"date": "2018-03-29", "close": 3.13, "volume": 19770.0}, {"date": "2018-04-03", "close": 3.14, "volume": 26295.0}, {"date": "2018-04-04", "close": 3.14, "volume": 1000.0}, {"date": "2018-04-05", "close": 3.14, "volume": 2435.0}, {"date": "2018-04-06", "close": 3.14, "volume": 22200.0}, {"date": "2018-04-09", "close": 3.14, "volume": 3100.0}, {"date": "2018-04-10", "close": 3.08, "volume": 907.0}, {"date": "2018-04-11", "close": 3.08, "volume": 4500.0}, {"date": "2018-04-13", "close": 3.08, "volume": 1875.0}, {"date": "2018-04-16", "close": 3.08, "volume": 320.0}, {"date": "2018-04-17", "close": 3.06, "volume": 18244.0}, {"date": "2018-04-18", "close": 3.06, "volume": 14394.0}, {"date": "2018-04-19", "close": 3.08, "volume": 3200.0}, {"date": "2018-04-20", "close": 3.07, "volume": 11735.0}, {"date": "2018-04-23", "close": 3.05, "volume": 955.0}, {"date": "2018-04-24", "close": 3.05, "volume": 600.0}, {"date": "2018-04-26", "close": 3.01, "volume": 16553.0}, {"date": "2018-04-27", "close": 3.06, "volume": 29000.0}, {"date": "2018-05-01", "close": 3.02, "volume": 14124.0}, {"date": "2018-05-03", "close": 3.02, "volume": 3650.0}, {"date": "2018-05-04", "close": 3.03, "volume": 325.0}, {"date": "2018-05-07", "close": 3.05, "volume": 2129.0}, {"date": "2018-05-08", "close": 3.06, "volume": 46005.0}, {"date": "2018-05-09", "close": 3.07, "volume": 10800.0}, {"date": "2018-05-10", "close": 3.07, "volume": 110061.0}, {"date": "2018-05-11", "close": 3.07, "volume": 49000.0}, {"date": "2018-05-14", "close": 3.06, "volume": 618.0}, {"date": "2018-05-15", "close": 3.03, "volume": 3892.0}, {"date": "2018-05-17", "close": 3.01, "volume": 9919.0}, {"date": "2018-05-23", "close": 3.02, "volume": 25000.0}, {"date": "2018-05-25", "close": 3.02, "volume": 10000.0}, {"date": "2018-05-30", "close": 3.02, "volume": 1521.0}, {"date": "2018-06-01", "close": 3.0, "volume": 22353.0}, {"date": "2018-06-04", "close": 3.02, "volume": 17472.0}, {"date": "2018-06-05", "close": 3.0, "volume": 10000.0}, {"date": "2018-06-06", "close": 2.95, "volume": 17873.0}, {"date": "2018-06-07", "close": 2.95, "volume": 8102.0}, {"date": "2018-06-08", "close": 2.95, "volume": 23.0}, {"date": "2018-06-12", "close": 2.95, "volume": 15788.0}, {"date": "2018-06-13", "close": 2.95, "volume": 20.0}, {"date": "2018-06-14", "close": 2.93, "volume": 5011.0}, {"date": "2018-06-15", "close": 2.98, "volume": 4000.0}, {"date": "2018-06-19", "close": 2.96, "volume": 6.0}, {"date": "2018-06-20", "close": 3.0, "volume": 11081.0}, {"date": "2018-06-21", "close": 2.94, "volume": 14753.0}, {"date": "2018-06-22", "close": 2.86, "volume": 47357.0}, {"date": "2018-06-25", "close": 2.86, "volume": 2317.0}, {"date": "2018-06-26", "close": 2.85, "volume": 50321.0}, {"date": "2018-06-27", "close": 2.85, "volume": 1530.0}, {"date": "2018-06-28", "close": 2.84, "volume": 29432.0}, {"date": "2018-06-29", "close": 2.89, "volume": 6380.0}, {"date": "2018-07-02", "close": 2.85, "volume": 162.0}, {"date": "2018-07-03", "close": 2.84, "volume": 27898.0}, {"date": "2018-07-04", "close": 2.85, "volume": 10000.0}, {"date": "2018-07-05", "close": 2.83, "volume": 1834.0}, {"date": "2018-07-06", "close": 2.81, "volume": 73600.0}, {"date": "2018-07-09", "close": 2.85, "volume": 6820.0}, {"date": "2018-07-11", "close": 2.84, "volume": 2000.0}, {"date": "2018-07-13", "close": 2.85, "volume": 9176.0}, {"date": "2018-07-16", "close": 2.85, "volume": 3634.0}, {"date": "2018-07-17", "close": 2.85, "volume": 9755.0}, {"date": "2018-07-18", "close": 2.8, "volume": 46999.0}, {"date": "2018-07-20", "close": 2.83, "volume": 85000.0}, {"date": "2018-07-23", "close": 2.85, "volume": 1700.0}, {"date": "2018-07-24", "close": 2.88, "volume": 34760.0}, {"date": "2018-07-25", "close": 2.89, "volume": 71978.0}, {"date": "2018-07-26", "close": 2.93, "volume": 32.0}, {"date": "2018-07-27", "close": 2.93, "volume": 1000.0}, {"date": "2018-07-30", "close": 2.93, "volume": 4855.0}, {"date": "2018-07-31", "close": 2.93, "volume": 6850.0}, {"date": "2018-08-01", "close": 2.91, "volume": 21668.0}, {"date": "2018-08-02", "close": 2.93, "volume": 2699.0}, {"date": "2018-08-03", "close": 2.95, "volume": 12397.0}, {"date": "2018-08-06", "close": 2.93, "volume": 39748.0}, {"date": "2018-08-07", "close": 2.95, "volume": 5000.0}, {"date": "2018-08-08", "close": 2.95, "volume": 5397.0}, {"date": "2018-08-10", "close": 2.94, "volume": 54728.0}, {"date": "2018-08-13", "close": 2.81, "volume": 36268.0}, {"date": "2018-08-14", "close": 2.84, "volume": 5653.0}, {"date": "2018-08-16", "close": 2.88, "volume": 6375.0}, {"date": "2018-08-17", "close": 2.9, "volume": 28332.0}, {"date": "2018-08-20", "close": 2.93, "volume": 250.0}, {"date": "2018-08-22", "close": 2.97, "volume": 6750.0}, {"date": "2018-08-23", "close": 2.97, "volume": 3360.0}, {"date": "2018-08-24", "close": 2.96, "volume": 114696.0}, {"date": "2018-08-27", "close": 2.96, "volume": 35830.0}, {"date": "2018-08-29", "close": 2.97, "volume": 1120.0}, {"date": "2018-09-03", "close": 2.94, "volume": 7700.0}, {"date": "2018-09-04", "close": 2.91, "volume": 5950.0}, {"date": "2018-09-05", "close": 2.92, "volume": 1565.0}, {"date": "2018-09-06", "close": 2.9, "volume": 193940.0}, {"date": "2018-09-10", "close": 2.87, "volume": 842.0}, {"date": "2018-09-11", "close": 2.87, "volume": 31226.0}, {"date": "2018-09-12", "close": 2.83, "volume": 28718.0}, {"date": "2018-09-13", "close": 2.8, "volume": 28058.0}, {"date": "2018-09-14", "close": 2.8, "volume": 197408.0}, {"date": "2018-09-17", "close": 2.8, "volume": 59611.0}, {"date": "2018-09-18", "close": 2.78, "volume": 21657.0}, {"date": "2018-09-19", "close": 2.8, "volume": 41357.0}, {"date": "2018-09-20", "close": 2.76, "volume": 49316.0}, {"date": "2018-09-21", "close": 2.8, "volume": 18401.0}, {"date": "2018-09-24", "close": 2.79, "volume": 666.0}, {"date": "2018-09-25", "close": 2.79, "volume": 605.0}, {"date": "2018-09-26", "close": 2.8, "volume": 1766.0}, {"date": "2018-09-27", "close": 2.77, "volume": 46867.0}, {"date": "2018-09-28", "close": 2.75, "volume": 3367.0}, {"date": "2018-10-03", "close": 2.8, "volume": 1500.0}, {"date": "2018-10-04", "close": 2.78, "volume": 10230.0}, {"date": "2018-10-05", "close": 2.77, "volume": 1600.0}, {"date": "2018-10-08", "close": 2.8, "volume": 64346.0}, {"date": "2018-10-09", "close": 2.8, "volume": 115500.0}, {"date": "2018-10-10", "close": 2.8, "volume": 29200.0}, {"date": "2018-10-11", "close": 2.78, "volume": 28500.0}, {"date": "2018-10-12", "close": 2.74, "volume": 23909.0}, {"date": "2018-10-15", "close": 2.76, "volume": 4250.0}, {"date": "2018-10-16", "close": 2.8, "volume": 17487.0}, {"date": "2018-10-17", "close": 2.65, "volume": 1933.0}, {"date": "2018-10-18", "close": 2.7, "volume": 124831.0}, {"date": "2018-10-19", "close": 2.73, "volume": 7700.0}, {"date": "2018-10-22", "close": 2.7, "volume": 47631.0}, {"date": "2018-10-23", "close": 2.7, "volume": 44700.0}, {"date": "2018-10-24", "close": 2.7, "volume": 36360.0}, {"date": "2018-10-25", "close": 2.68, "volume": 8600.0}, {"date": "2018-10-26", "close": 2.68, "volume": 5257.0}, {"date": "2018-10-29", "close": 2.68, "volume": 5517.0}, {"date": "2018-10-30", "close": 2.68, "volume": 11183.0}, {"date": "2018-10-31", "close": 2.65, "volume": 28692.0}, {"date": "2018-11-01", "close": 2.65, "volume": 15000.0}, {"date": "2018-11-02", "close": 2.65, "volume": 7230.0}, {"date": "2018-11-07", "close": 2.66, "volume": 7475.0}, {"date": "2018-11-08", "close": 2.69, "volume": 49750.0}, {"date": "2018-11-09", "close": 2.66, "volume": 40117.0}, {"date": "2018-11-12", "close": 2.67, "volume": 3543.0}, {"date": "2018-11-13", "close": 2.67, "volume": 37380.0}, {"date": "2018-11-14", "close": 2.65, "volume": 13330.0}, {"date": "2018-11-15", "close": 2.7, "volume": 37274.0}, {"date": "2018-11-19", "close": 2.69, "volume": 11252.0}, {"date": "2018-11-21", "close": 2.67, "volume": 5600.0}, {"date": "2018-11-22", "close": 2.64, "volume": 3172.0}, {"date": "2018-11-23", "close": 2.67, "volume": 3750.0}, {"date": "2018-11-26", "close": 2.66, "volume": 2750.0}, {"date": "2018-11-27", "close": 2.66, "volume": 2000.0}, {"date": "2018-11-29", "close": 2.66, "volume": 3192.0}, {"date": "2018-11-30", "close": 2.63, "volume": 17947.0}, {"date": "2018-12-03", "close": 2.63, "volume": 992.0}, {"date": "2018-12-04", "close": 2.62, "volume": 14139.0}, {"date": "2018-12-05", "close": 2.56, "volume": 68331.0}, {"date": "2018-12-07", "close": 2.6, "volume": 9700.0}, {"date": "2018-12-10", "close": 2.59, "volume": 11900.0}, {"date": "2018-12-11", "close": 2.58, "volume": 18095.0}, {"date": "2018-12-12", "close": 2.59, "volume": 42883.0}, {"date": "2018-12-13", "close": 2.59, "volume": 12668.0}, {"date": "2018-12-14", "close": 2.59, "volume": 18366.0}, {"date": "2018-12-17", "close": 2.58, "volume": 25683.0}, {"date": "2018-12-18", "close": 2.55, "volume": 18990.0}, {"date": "2018-12-20", "close": 2.5, "volume": 478.0}, {"date": "2018-12-21", "close": 2.51, "volume": 11100.0}, {"date": "2018-12-24", "close": 2.55, "volume": 5150.0}, {"date": "2018-12-27", "close": 2.58, "volume": 2760.0}, {"date": "2018-12-31", "close": 2.6, "volume": 5700.0}, {"date": "2019-01-08", "close": 2.6, "volume": 3846.0}, {"date": "2019-01-15", "close": 2.59, "volume": 11539.0}, {"date": "2019-01-16", "close": 2.6, "volume": 40000.0}, {"date": "2019-01-18", "close": 2.58, "volume": 28659.0}, {"date": "2019-01-21", "close": 2.57, "volume": 25232.0}, {"date": "2019-01-22", "close": 2.6, "volume": 10141.0}, {"date": "2019-01-23", "close": 2.56, "volume": 3601.0}, {"date": "2019-01-24", "close": 2.6, "volume": 5220.0}, {"date": "2019-01-25", "close": 2.55, "volume": 16368.0}, {"date": "2019-01-29", "close": 2.53, "volume": 11500.0}, {"date": "2019-01-31", "close": 2.55, "volume": 4000.0}, {"date": "2019-02-04", "close": 2.53, "volume": 2600.0}, {"date": "2019-02-05", "close": 2.5, "volume": 6200.0}, {"date": "2019-02-06", "close": 2.5, "volume": 280.0}, {"date": "2019-02-07", "close": 2.5, "volume": 13091.0}, {"date": "2019-02-08", "close": 2.53, "volume": 6636.0}, {"date": "2019-02-11", "close": 2.55, "volume": 7424.0}, {"date": "2019-02-13", "close": 2.61, "volume": 11780.0}, {"date": "2019-02-14", "close": 2.62, "volume": 12000.0}, {"date": "2019-02-15", "close": 2.61, "volume": 41182.0}, {"date": "2019-02-18", "close": 2.65, "volume": 45245.0}, {"date": "2019-02-19", "close": 2.61, "volume": 38750.0}, {"date": "2019-02-20", "close": 2.6, "volume": 34306.0}, {"date": "2019-02-21", "close": 2.62, "volume": 34728.0}, {"date": "2019-02-22", "close": 2.63, "volume": 47539.0}, {"date": "2019-02-25", "close": 2.64, "volume": 7841.0}, {"date": "2019-02-27", "close": 2.64, "volume": 76001.0}, {"date": "2019-02-28", "close": 2.61, "volume": 742.0}, {"date": "2019-03-01", "close": 2.65, "volume": 80695.0}, {"date": "2019-03-04", "close": 2.66, "volume": 1125.0}, {"date": "2019-03-05", "close": 2.65, "volume": 8000.0}, {"date": "2019-03-06", "close": 2.65, "volume": 3600.0}, {"date": "2019-03-07", "close": 2.66, "volume": 101137.0}, {"date": "2019-03-11", "close": 2.65, "volume": 5478.0}, {"date": "2019-03-12", "close": 2.63, "volume": 900.0}, {"date": "2019-03-15", "close": 2.66, "volume": 18369.0}, {"date": "2019-03-19", "close": 2.62, "volume": 28439.0}, {"date": "2019-03-20", "close": 2.67, "volume": 55400.0}, {"date": "2019-03-21", "close": 2.68, "volume": 7811.0}, {"date": "2019-03-22", "close": 2.56, "volume": 83564.0}, {"date": "2019-03-25", "close": 2.56, "volume": 699.0}, {"date": "2019-03-26", "close": 2.55, "volume": 46936.0}, {"date": "2019-03-27", "close": 2.58, "volume": 8195.0}, {"date": "2019-03-28", "close": 2.52, "volume": 24643.0}, {"date": "2019-03-29", "close": 2.52, "volume": 60080.0}, {"date": "2019-04-01", "close": 2.55, "volume": 7916.0}, {"date": "2019-04-02", "close": 2.52, "volume": 8967.0}, {"date": "2019-04-03", "close": 2.52, "volume": 7018.0}, {"date": "2019-04-04", "close": 2.51, "volume": 45891.0}, {"date": "2019-04-05", "close": 2.52, "volume": 12000.0}, {"date": "2019-04-08", "close": 2.51, "volume": 31900.0}, {"date": "2019-04-09", "close": 2.5, "volume": 74593.0}, {"date": "2019-04-10", "close": 2.52, "volume": 51653.0}, {"date": "2019-04-11", "close": 2.52, "volume": 54838.0}, {"date": "2019-04-12", "close": 2.52, "volume": 55000.0}, {"date": "2019-04-15", "close": 2.52, "volume": 15273.0}, {"date": "2019-04-17", "close": 2.52, "volume": 32633.0}, {"date": "2019-04-18", "close": 2.5, "volume": 1200.0}, {"date": "2019-04-23", "close": 2.49, "volume": 4812.0}, {"date": "2019-04-24", "close": 2.5, "volume": 90.0}, {"date": "2019-04-26", "close": 2.5, "volume": 6085.0}, {"date": "2019-04-29", "close": 2.5, "volume": 999.0}, {"date": "2019-04-30", "close": 2.5, "volume": 2500.0}, {"date": "2019-05-01", "close": 2.51, "volume": 709.0}, {"date": "2019-05-02", "close": 2.51, "volume": 5192.0}, {"date": "2019-05-06", "close": 2.5, "volume": 60000.0}, {"date": "2019-05-07", "close": 2.51, "volume": 3600.0}, {"date": "2019-05-08", "close": 2.46, "volume": 86296.0}, {"date": "2019-05-09", "close": 2.45, "volume": 19573.0}, {"date": "2019-05-10", "close": 2.45, "volume": 980.0}, {"date": "2019-05-13", "close": 2.47, "volume": 50118.0}, {"date": "2019-05-15", "close": 2.45, "volume": 12657.0}, {"date": "2019-05-16", "close": 2.45, "volume": 73000.0}, {"date": "2019-05-17", "close": 2.51, "volume": 97256.0}, {"date": "2019-05-20", "close": 2.51, "volume": 500.0}, {"date": "2019-05-21", "close": 2.46, "volume": 22666.0}, {"date": "2019-05-22", "close": 2.5, "volume": 20800.0}, {"date": "2019-05-23", "close": 2.5, "volume": 1000.0}, {"date": "2019-05-24", "close": 2.48, "volume": 10817.0}, {"date": "2019-05-27", "close": 2.5, "volume": 2031.0}, {"date": "2019-05-28", "close": 2.5, "volume": 17970.0}, {"date": "2019-05-29", "close": 2.48, "volume": 65741.0}, {"date": "2019-05-30", "close": 2.46, "volume": 2000.0}, {"date": "2019-06-05", "close": 2.45, "volume": 10000.0}, {"date": "2019-06-06", "close": 2.48, "volume": 3735.0}, {"date": "2019-06-07", "close": 2.48, "volume": 8105.0}, {"date": "2019-06-11", "close": 2.5, "volume": 201271.0}, {"date": "2019-06-12", "close": 2.5, "volume": 51200.0}, {"date": "2019-06-14", "close": 2.5, "volume": 16242.0}, {"date": "2019-06-17", "close": 2.47, "volume": 39020.0}, {"date": "2019-06-18", "close": 2.44, "volume": 1875.0}, {"date": "2019-06-19", "close": 2.42, "volume": 12747.0}, {"date": "2019-06-20", "close": 2.42, "volume": 8339.0}, {"date": "2019-06-21", "close": 2.45, "volume": 6767.0}, {"date": "2019-06-24", "close": 2.5, "volume": 12594.0}, {"date": "2019-06-25", "close": 2.48, "volume": 17105.0}, {"date": "2019-06-26", "close": 2.47, "volume": 19710.0}, {"date": "2019-06-27", "close": 2.46, "volume": 4000.0}, {"date": "2019-06-28", "close": 2.49, "volume": 50.0}, {"date": "2019-07-02", "close": 2.45, "volume": 203.0}, {"date": "2019-07-03", "close": 2.45, "volume": 19821.0}, {"date": "2019-07-04", "close": 2.51, "volume": 432.0}, {"date": "2019-07-05", "close": 2.51, "volume": 5000.0}, {"date": "2019-07-08", "close": 2.5, "volume": 27000.0}, {"date": "2019-07-09", "close": 2.46, "volume": 948.0}, {"date": "2019-07-10", "close": 2.48, "volume": 205.0}, {"date": "2019-07-11", "close": 2.48, "volume": 800.0}, {"date": "2019-07-12", "close": 2.46, "volume": 9902.0}, {"date": "2019-07-15", "close": 2.45, "volume": 5502.0}, {"date": "2019-07-16", "close": 2.48, "volume": 8606.0}, {"date": "2019-07-17", "close": 2.48, "volume": 403.0}, {"date": "2019-07-18", "close": 2.43, "volume": 5282.0}, {"date": "2019-07-19", "close": 2.48, "volume": 10800.0}, {"date": "2019-07-22", "close": 2.46, "volume": 24000.0}, {"date": "2019-07-24", "close": 2.44, "volume": 12652.0}, {"date": "2019-07-26", "close": 2.49, "volume": 16569.0}, {"date": "2019-07-29", "close": 2.47, "volume": 3280.0}, {"date": "2019-07-30", "close": 2.45, "volume": 22444.0}, {"date": "2019-08-01", "close": 2.47, "volume": 2540.0}, {"date": "2019-08-02", "close": 2.44, "volume": 19000.0}, {"date": "2019-08-05", "close": 2.44, "volume": 1000.0}, {"date": "2019-08-06", "close": 2.45, "volume": 12150.0}, {"date": "2019-08-07", "close": 2.45, "volume": 2224.0}, {"date": "2019-08-08", "close": 2.42, "volume": 20315.0}, {"date": "2019-08-09", "close": 2.41, "volume": 18425.0}, {"date": "2019-08-12", "close": 2.415, "volume": 10200.0}, {"date": "2019-08-13", "close": 2.41, "volume": 1700.0}, {"date": "2019-08-15", "close": 2.34, "volume": 11968.0}, {"date": "2019-08-16", "close": 2.315, "volume": 10674.0}, {"date": "2019-08-20", "close": 2.3, "volume": 8551.0}, {"date": "2019-08-21", "close": 2.28, "volume": 5388.0}, {"date": "2019-08-22", "close": 2.3, "volume": 3614.0}, {"date": "2019-08-23", "close": 2.3, "volume": 9645.0}, {"date": "2019-08-26", "close": 2.3, "volume": 11068.0}, {"date": "2019-08-27", "close": 2.32, "volume": 12158.0}, {"date": "2019-08-28", "close": 2.32, "volume": 607433.0}, {"date": "2019-08-29", "close": 2.3, "volume": 68004.0}, {"date": "2019-09-02", "close": 2.27, "volume": 2566.0}, {"date": "2019-09-04", "close": 2.26, "volume": 6000.0}, {"date": "2019-09-05", "close": 2.25, "volume": 66577.0}, {"date": "2019-09-06", "close": 2.31, "volume": 26791.0}, {"date": "2019-09-09", "close": 2.25, "volume": 27379.0}, {"date": "2019-09-10", "close": 2.25, "volume": 8656.0}, {"date": "2019-09-11", "close": 2.25, "volume": 657000.0}, {"date": "2019-09-12", "close": 2.25, "volume": 350000.0}, {"date": "2019-09-13", "close": 2.25, "volume": 18727.0}, {"date": "2019-09-16", "close": 2.28, "volume": 9995.0}, {"date": "2019-09-18", "close": 2.25, "volume": 2247.0}, {"date": "2019-09-20", "close": 2.26, "volume": 5603.0}, {"date": "2019-09-24", "close": 2.25, "volume": 6560.0}, {"date": "2019-09-25", "close": 2.21, "volume": 24619.0}, {"date": "2019-09-26", "close": 2.27, "volume": 2230.0}, {"date": "2019-09-27", "close": 2.3, "volume": 12710.0}, {"date": "2019-09-30", "close": 2.28, "volume": 1.0}, {"date": "2019-10-01", "close": 2.3, "volume": 7187.0}, {"date": "2019-10-02", "close": 2.3, "volume": 2400.0}, {"date": "2019-10-03", "close": 2.3, "volume": 413.0}, {"date": "2019-10-04", "close": 2.3, "volume": 17247.0}, {"date": "2019-10-07", "close": 2.32, "volume": 1925.0}, {"date": "2019-10-08", "close": 2.32, "volume": 49155.0}, {"date": "2019-10-09", "close": 2.2, "volume": 33802.0}, {"date": "2019-10-10", "close": 2.17, "volume": 5905.0}, {"date": "2019-10-11", "close": 2.24, "volume": 8400.0}, {"date": "2019-10-15", "close": 2.25, "volume": 1737.0}, {"date": "2019-10-16", "close": 2.22, "volume": 19339.0}, {"date": "2019-10-17", "close": 2.24, "volume": 2812.0}, {"date": "2019-10-18", "close": 2.28, "volume": 87950.0}, {"date": "2019-10-21", "close": 2.25, "volume": 6000.0}, {"date": "2019-10-23", "close": 2.26, "volume": 7500.0}, {"date": "2019-10-24", "close": 2.28, "volume": 1334.0}, {"date": "2019-10-29", "close": 2.26, "volume": 3240.0}, {"date": "2019-10-30", "close": 2.26, "volume": 57.0}, {"date": "2019-10-31", "close": 2.26, "volume": 14286.0}, {"date": "2019-11-01", "close": 2.26, "volume": 18894.0}, {"date": "2019-11-04", "close": 2.26, "volume": 32561.0}, {"date": "2019-11-05", "close": 2.25, "volume": 54676.0}, {"date": "2019-11-06", "close": 2.24, "volume": 13000.0}, {"date": "2019-11-08", "close": 2.26, "volume": 4344.0}, {"date": "2019-11-11", "close": 2.25, "volume": 15000.0}, {"date": "2019-11-12", "close": 2.26, "volume": 20871.0}, {"date": "2019-11-13", "close": 2.25, "volume": 4644.0}, {"date": "2019-11-14", "close": 2.24, "volume": 6000.0}, {"date": "2019-11-15", "close": 2.26, "volume": 163.0}, {"date": "2019-11-18", "close": 2.28, "volume": 25666.0}, {"date": "2019-11-19", "close": 2.25, "volume": 18000.0}, {"date": "2019-11-20", "close": 2.27, "volume": 8166.0}, {"date": "2019-11-21", "close": 2.28, "volume": 14684.0}, {"date": "2019-11-22", "close": 2.25, "volume": 4444.0}, {"date": "2019-11-25", "close": 2.25, "volume": 30656.0}, {"date": "2019-11-26", "close": 2.28, "volume": 3310.0}, {"date": "2019-11-27", "close": 2.27, "volume": 35577.0}, {"date": "2019-11-28", "close": 2.25, "volume": 14800.0}, {"date": "2019-11-29", "close": 2.25, "volume": 9731.0}, {"date": "2019-12-02", "close": 2.26, "volume": 21156.0}, {"date": "2019-12-03", "close": 2.27, "volume": 27508.0}, {"date": "2019-12-04", "close": 2.23, "volume": 44381.0}, {"date": "2019-12-06", "close": 2.27, "volume": 9735.0}, {"date": "2019-12-09", "close": 2.23, "volume": 5936.0}, {"date": "2019-12-10", "close": 2.22, "volume": 83115.0}, {"date": "2019-12-11", "close": 2.23, "volume": 32400.0}, {"date": "2019-12-12", "close": 2.24, "volume": 375.0}, {"date": "2019-12-13", "close": 2.24, "volume": 792.0}, {"date": "2019-12-16", "close": 2.32, "volume": 65199.0}, {"date": "2019-12-17", "close": 2.32, "volume": 619.0}, {"date": "2019-12-18", "close": 2.33, "volume": 12576.0}, {"date": "2019-12-19", "close": 2.29, "volume": 5000.0}, {"date": "2019-12-20", "close": 2.32, "volume": 3166.0}, {"date": "2019-12-23", "close": 2.3, "volume": 200.0}, {"date": "2019-12-24", "close": 2.32, "volume": 4300.0}, {"date": "2019-12-30", "close": 2.37, "volume": 4677.0}, {"date": "2019-12-31", "close": 2.3, "volume": 4000.0}, {"date": "2020-01-02", "close": 2.36, "volume": 14368.0}, {"date": "2020-01-06", "close": 2.36, "volume": 47063.0}, {"date": "2020-01-07", "close": 2.36, "volume": 570.0}, {"date": "2020-01-08", "close": 2.33, "volume": 1980.0}, {"date": "2020-01-10", "close": 2.33, "volume": 21546.0}, {"date": "2020-01-13", "close": 2.35, "volume": 1000.0}, {"date": "2020-01-14", "close": 2.35, "volume": 20500.0}, {"date": "2020-01-15", "close": 2.33, "volume": 7300.0}, {"date": "2020-01-16", "close": 2.33, "volume": 15475.0}, {"date": "2020-01-17", "close": 2.4, "volume": 78147.0}, {"date": "2020-01-20", "close": 2.4, "volume": 27681.0}, {"date": "2020-01-21", "close": 2.4, "volume": 19829.0}, {"date": "2020-01-22", "close": 2.37, "volume": 28929.0}, {"date": "2020-01-23", "close": 2.36, "volume": 35175.0}, {"date": "2020-01-24", "close": 2.36, "volume": 34936.0}, {"date": "2020-01-29", "close": 2.37, "volume": 18700.0}, {"date": "2020-01-30", "close": 2.36, "volume": 11800.0}, {"date": "2020-01-31", "close": 2.35, "volume": 30800.0}, {"date": "2020-02-03", "close": 2.3, "volume": 31436.0}, {"date": "2020-02-04", "close": 2.35, "volume": 13952.0}, {"date": "2020-02-05", "close": 2.35, "volume": 46896.0}, {"date": "2020-02-06", "close": 2.33, "volume": 65324.0}, {"date": "2020-02-07", "close": 2.34, "volume": 17000.0}, {"date": "2020-02-11", "close": 2.35, "volume": 15107.0}, {"date": "2020-02-12", "close": 2.33, "volume": 22100.0}, {"date": "2020-02-13", "close": 2.33, "volume": 20000.0}, {"date": "2020-02-14", "close": 2.27, "volume": 70803.0}, {"date": "2020-02-18", "close": 2.29, "volume": 15380.0}, {"date": "2020-02-19", "close": 2.27, "volume": 18293.0}, {"date": "2020-02-20", "close": 2.27, "volume": 24280.0}, {"date": "2020-02-21", "close": 2.26, "volume": 202776.0}, {"date": "2020-02-24", "close": 2.25, "volume": 49584.0}, {"date": "2020-02-25", "close": 2.2, "volume": 66499.0}, {"date": "2020-02-26", "close": 2.17, "volume": 175137.0}, {"date": "2020-02-27", "close": 2.12, "volume": 67273.0}, {"date": "2020-02-28", "close": 2.09, "volume": 83939.0}, {"date": "2020-03-02", "close": 2.02, "volume": 33851.0}, {"date": "2020-03-03", "close": 2.14, "volume": 4843.0}, {"date": "2020-03-05", "close": 2.14, "volume": 2000.0}, {"date": "2020-03-09", "close": 2.01, "volume": 27650.0}, {"date": "2020-03-10", "close": 1.97, "volume": 93375.0}, {"date": "2020-03-11", "close": 1.95, "volume": 12212.0}, {"date": "2020-03-12", "close": 1.9, "volume": 4827.0}, {"date": "2020-03-13", "close": 1.8, "volume": 12825.0}, {"date": "2020-03-16", "close": 1.69, "volume": 25977.0}, {"date": "2020-03-17", "close": 1.695, "volume": 3960.0}, {"date": "2020-03-18", "close": 1.55, "volume": 19840.0}, {"date": "2020-03-19", "close": 1.5, "volume": 33625.0}, {"date": "2020-03-20", "close": 1.45, "volume": 25000.0}, {"date": "2020-03-23", "close": 1.44, "volume": 29917.0}, {"date": "2020-03-24", "close": 1.36, "volume": 5000.0}, {"date": "2020-03-25", "close": 1.45, "volume": 200.0}, {"date": "2020-03-26", "close": 1.475, "volume": 21690.0}, {"date": "2020-03-27", "close": 1.485, "volume": 71018.0}, {"date": "2020-03-30", "close": 1.5, "volume": 5604.0}, {"date": "2020-03-31", "close": 1.55, "volume": 24823.0}, {"date": "2020-04-01", "close": 1.55, "volume": 29455.0}, {"date": "2020-04-02", "close": 1.53, "volume": 10291.0}, {"date": "2020-04-03", "close": 1.56, "volume": 48452.0}, {"date": "2020-04-06", "close": 1.505, "volume": 10.0}, {"date": "2020-04-07", "close": 1.56, "volume": 75875.0}, {"date": "2020-04-09", "close": 1.575, "volume": 15700.0}, {"date": "2020-04-14", "close": 1.55, "volume": 30419.0}, {"date": "2020-04-15", "close": 1.51, "volume": 10645.0}, {"date": "2020-04-16", "close": 1.545, "volume": 2000.0}, {"date": "2020-04-17", "close": 1.45, "volume": 58395.0}, {"date": "2020-04-20", "close": 1.45, "volume": 12690.0}, {"date": "2020-04-21", "close": 1.36, "volume": 52506.0}, {"date": "2020-04-22", "close": 1.35, "volume": 38868.0}, {"date": "2020-04-23", "close": 1.36, "volume": 70859.0}, {"date": "2020-04-24", "close": 1.305, "volume": 58050.0}, {"date": "2020-04-27", "close": 1.26, "volume": 71028.0}, {"date": "2020-04-28", "close": 1.23, "volume": 153939.0}, {"date": "2020-04-29", "close": 1.27, "volume": 6562.0}, {"date": "2020-04-30", "close": 1.33, "volume": 34000.0}, {"date": "2020-05-01", "close": 1.3, "volume": 39426.0}, {"date": "2020-05-04", "close": 1.365, "volume": 3808.0}, {"date": "2020-05-06", "close": 1.4, "volume": 233.0}, {"date": "2020-05-07", "close": 1.305, "volume": 54277.0}, {"date": "2020-05-08", "close": 1.335, "volume": 420.0}, {"date": "2020-05-11", "close": 1.345, "volume": 2297.0}, {"date": "2020-05-12", "close": 1.37, "volume": 1000.0}, {"date": "2020-05-13", "close": 1.37, "volume": 66.0}, {"date": "2020-05-14", "close": 1.385, "volume": 1084.0}, {"date": "2020-05-15", "close": 1.4, "volume": 16000.0}, {"date": "2020-05-18", "close": 1.34, "volume": 5061.0}, {"date": "2020-05-22", "close": 1.365, "volume": 27650.0}, {"date": "2020-05-25", "close": 1.35, "volume": 61252.0}, {"date": "2020-05-26", "close": 1.34, "volume": 30000.0}, {"date": "2020-05-27", "close": 1.355, "volume": 13741.0}, {"date": "2020-05-28", "close": 1.38, "volume": 56516.0}, {"date": "2020-06-01", "close": 1.41, "volume": 3546.0}, {"date": "2020-06-02", "close": 1.475, "volume": 13780.0}, {"date": "2020-06-03", "close": 1.48, "volume": 15000.0}, {"date": "2020-06-05", "close": 1.485, "volume": 2039.0}, {"date": "2020-06-09", "close": 1.505, "volume": 6046.0}, {"date": "2020-06-10", "close": 1.525, "volume": 2471.0}, {"date": "2020-06-11", "close": 1.52, "volume": 21657.0}, {"date": "2020-06-12", "close": 1.51, "volume": 58914.0}, {"date": "2020-06-15", "close": 1.52, "volume": 32800.0}, {"date": "2020-06-16", "close": 1.53, "volume": 7000.0}, {"date": "2020-06-17", "close": 1.52, "volume": 327.0}, {"date": "2020-06-18", "close": 1.5, "volume": 56755.0}, {"date": "2020-06-19", "close": 1.5, "volume": 334.0}, {"date": "2020-06-22", "close": 1.5, "volume": 1454.0}, {"date": "2020-06-23", "close": 1.485, "volume": 19450.0}, {"date": "2020-06-24", "close": 1.41, "volume": 7819.0}, {"date": "2020-06-25", "close": 1.415, "volume": 17652.0}, {"date": "2020-06-26", "close": 1.41, "volume": 10450.0}, {"date": "2020-06-29", "close": 1.41, "volume": 23734.0}, {"date": "2020-06-30", "close": 1.45, "volume": 8293.0}, {"date": "2020-07-03", "close": 1.405, "volume": 31751.0}, {"date": "2020-07-06", "close": 1.395, "volume": 92502.0}, {"date": "2020-07-07", "close": 1.42, "volume": 1236.0}, {"date": "2020-07-13", "close": 1.395, "volume": 594.0}, {"date": "2020-07-14", "close": 1.39, "volume": 5618.0}, {"date": "2020-07-15", "close": 1.39, "volume": 4382.0}, {"date": "2020-07-20", "close": 1.39, "volume": 50344.0}, {"date": "2020-07-21", "close": 1.39, "volume": 666.0}, {"date": "2020-07-22", "close": 1.37, "volume": 4900.0}, {"date": "2020-07-23", "close": 1.35, "volume": 10618.0}, {"date": "2020-07-27", "close": 1.36, "volume": 11330.0}, {"date": "2020-07-30", "close": 1.34, "volume": 572.0}, {"date": "2020-08-03", "close": 1.36, "volume": 45758.0}, {"date": "2020-08-04", "close": 1.3, "volume": 194529.0}, {"date": "2020-08-05", "close": 1.305, "volume": 6188.0}, {"date": "2020-08-06", "close": 1.38, "volume": 20869.0}, {"date": "2020-08-07", "close": 1.34, "volume": 9003.0}, {"date": "2020-08-10", "close": 1.34, "volume": 24007.0}, {"date": "2020-08-11", "close": 1.34, "volume": 41000.0}, {"date": "2020-08-13", "close": 1.35, "volume": 6562.0}, {"date": "2020-08-17", "close": 1.355, "volume": 687.0}, {"date": "2020-08-18", "close": 1.4, "volume": 21018.0}, {"date": "2020-08-19", "close": 1.4, "volume": 45000.0}, {"date": "2020-08-20", "close": 1.39, "volume": 59896.0}, {"date": "2020-08-21", "close": 1.4, "volume": 10331.0}, {"date": "2020-08-24", "close": 1.4, "volume": 20875.0}, {"date": "2020-08-25", "close": 1.4, "volume": 500.0}, {"date": "2020-08-26", "close": 1.38, "volume": 10248.0}, {"date": "2020-08-27", "close": 1.39, "volume": 9520.0}, {"date": "2020-09-01", "close": 1.39, "volume": 20000.0}, {"date": "2020-09-02", "close": 1.42, "volume": 28599.0}, {"date": "2020-09-03", "close": 1.42, "volume": 4440.0}, {"date": "2020-09-04", "close": 1.45, "volume": 1000.0}, {"date": "2020-09-07", "close": 1.4, "volume": 6900.0}, {"date": "2020-09-08", "close": 1.4, "volume": 46139.0}, {"date": "2020-09-09", "close": 1.42, "volume": 353.0}, {"date": "2020-09-10", "close": 1.4, "volume": 699.0}, {"date": "2020-09-11", "close": 1.37, "volume": 11739.0}, {"date": "2020-09-14", "close": 1.37, "volume": 10900.0}, {"date": "2020-09-15", "close": 1.4, "volume": 10825.0}, {"date": "2020-09-16", "close": 1.4, "volume": 3663.0}, {"date": "2020-09-21", "close": 1.395, "volume": 7542.0}, {"date": "2020-09-22", "close": 1.395, "volume": 46659.0}, {"date": "2020-09-23", "close": 1.4, "volume": 30344.0}, {"date": "2020-09-25", "close": 1.4, "volume": 7500.0}, {"date": "2020-09-28", "close": 1.4, "volume": 1483.0}, {"date": "2020-09-29", "close": 1.37, "volume": 24170.0}, {"date": "2020-09-30", "close": 1.525, "volume": 206634.0}, {"date": "2020-10-01", "close": 1.5, "volume": 20597.0}, {"date": "2020-10-02", "close": 1.515, "volume": 67316.0}, {"date": "2020-10-05", "close": 1.55, "volume": 6050.0}, {"date": "2020-10-06", "close": 1.535, "volume": 14553.0}, {"date": "2020-10-07", "close": 1.515, "volume": 119255.0}, {"date": "2020-10-08", "close": 1.53, "volume": 29024.0}, {"date": "2020-10-09", "close": 1.51, "volume": 223528.0}, {"date": "2020-10-12", "close": 1.55, "volume": 62990.0}, {"date": "2020-10-13", "close": 1.55, "volume": 33411.0}, {"date": "2020-10-14", "close": 1.745, "volume": 1.0}, {"date": "2020-10-15", "close": 1.62, "volume": 6600.0}, {"date": "2020-10-16", "close": 1.615, "volume": 6630.0}, {"date": "2020-10-20", "close": 1.595, "volume": 5000.0}, {"date": "2020-10-21", "close": 1.55, "volume": 100475.0}, {"date": "2020-10-22", "close": 1.6, "volume": 420.0}, {"date": "2020-10-23", "close": 1.6, "volume": 4415.0}, {"date": "2020-10-26", "close": 1.6, "volume": 11439.0}, {"date": "2020-10-27", "close": 1.605, "volume": 10751.0}, {"date": "2020-10-29", "close": 1.61, "volume": 32500.0}, {"date": "2020-10-30", "close": 1.62, "volume": 58294.0}, {"date": "2020-11-02", "close": 1.62, "volume": 736.0}, {"date": "2020-11-04", "close": 1.725, "volume": 63384.0}, {"date": "2020-11-05", "close": 1.755, "volume": 17581.0}, {"date": "2020-11-06", "close": 1.8, "volume": 32469.0}, {"date": "2020-11-09", "close": 1.9, "volume": 46333.0}, {"date": "2020-11-11", "close": 1.97, "volume": 584.0}, {"date": "2020-11-12", "close": 1.915, "volume": 6820.0}, {"date": "2020-11-17", "close": 2.04, "volume": 6675.0}, {"date": "2020-11-18", "close": 1.98, "volume": 5040.0}, {"date": "2020-11-19", "close": 1.96, "volume": 10000.0}, {"date": "2020-11-20", "close": 2.04, "volume": 1905.0}, {"date": "2020-11-23", "close": 2.0, "volume": 14927.0}, {"date": "2020-11-24", "close": 2.05, "volume": 21386.0}, {"date": "2020-11-25", "close": 2.1, "volume": 6000.0}, {"date": "2020-11-26", "close": 1.96, "volume": 19582.0}, {"date": "2020-11-27", "close": 1.96, "volume": 1373.0}, {"date": "2020-11-30", "close": 2.0, "volume": 10260.0}, {"date": "2020-12-01", "close": 1.96, "volume": 7752.0}, {"date": "2020-12-03", "close": 1.96, "volume": 7183.0}, {"date": "2020-12-04", "close": 1.965, "volume": 1500.0}, {"date": "2020-12-07", "close": 2.0, "volume": 6250.0}, {"date": "2020-12-08", "close": 1.965, "volume": 2622.0}, {"date": "2020-12-09", "close": 2.02, "volume": 25236.0}, {"date": "2020-12-10", "close": 2.05, "volume": 2878.0}, {"date": "2020-12-11", "close": 2.05, "volume": 19175.0}, {"date": "2020-12-14", "close": 2.05, "volume": 8000.0}, {"date": "2020-12-15", "close": 2.05, "volume": 23041.0}, {"date": "2020-12-16", "close": 2.0, "volume": 7573.0}, {"date": "2020-12-17", "close": 2.04, "volume": 13900.0}, {"date": "2020-12-18", "close": 2.04, "volume": 7832.0}, {"date": "2020-12-21", "close": 2.0, "volume": 15000.0}, {"date": "2020-12-23", "close": 2.0, "volume": 1924.0}, {"date": "2020-12-30", "close": 2.04, "volume": 300.0}, {"date": "2021-01-05", "close": 2.01, "volume": 8499.0}, {"date": "2021-01-06", "close": 2.0, "volume": 7500.0}, {"date": "2021-01-08", "close": 2.05, "volume": 25447.0}, {"date": "2021-01-11", "close": 2.04, "volume": 7658.0}, {"date": "2021-01-12", "close": 2.04, "volume": 17009.0}, {"date": "2021-01-13", "close": 2.01, "volume": 10903.0}, {"date": "2021-01-14", "close": 2.05, "volume": 17061.0}, {"date": "2021-01-15", "close": 2.09, "volume": 5047.0}, {"date": "2021-01-18", "close": 2.05, "volume": 3153.0}, {"date": "2021-01-19", "close": 1.99, "volume": 4847.0}, {"date": "2021-01-20", "close": 2.0, "volume": 26000.0}, {"date": "2021-01-21", "close": 2.0, "volume": 29500.0}, {"date": "2021-01-22", "close": 2.0, "volume": 74243.0}, {"date": "2021-01-25", "close": 2.0, "volume": 15497.0}, {"date": "2021-01-27", "close": 1.995, "volume": 29200.0}, {"date": "2021-01-28", "close": 1.98, "volume": 28565.0}, {"date": "2021-01-29", "close": 1.94, "volume": 47956.0}, {"date": "2021-02-01", "close": 1.84, "volume": 70032.0}, {"date": "2021-02-02", "close": 1.87, "volume": 5153.0}, {"date": "2021-02-03", "close": 1.87, "volume": 32000.0}, {"date": "2021-02-04", "close": 1.9, "volume": 3050.0}, {"date": "2021-02-05", "close": 1.9, "volume": 14881.0}, {"date": "2021-02-08", "close": 1.885, "volume": 21400.0}, {"date": "2021-02-09", "close": 1.885, "volume": 16915.0}, {"date": "2021-02-10", "close": 1.895, "volume": 8630.0}, {"date": "2021-02-11", "close": 1.9, "volume": 1119.0}, {"date": "2021-02-12", "close": 1.88, "volume": 9648.0}, {"date": "2021-02-15", "close": 1.88, "volume": 5737.0}, {"date": "2021-02-17", "close": 1.875, "volume": 6088.0}, {"date": "2021-02-18", "close": 1.875, "volume": 24.0}, {"date": "2021-02-22", "close": 1.875, "volume": 1797.0}, {"date": "2021-02-23", "close": 1.86, "volume": 20819.0}, {"date": "2021-02-24", "close": 1.87, "volume": 4440.0}, {"date": "2021-02-25", "close": 1.895, "volume": 6000.0}, {"date": "2021-03-01", "close": 1.855, "volume": 4820.0}, {"date": "2021-03-02", "close": 1.865, "volume": 12904.0}, {"date": "2021-03-03", "close": 1.865, "volume": 1145.0}, {"date": "2021-03-04", "close": 1.87, "volume": 9395.0}, {"date": "2021-03-05", "close": 1.89, "volume": 15845.0}, {"date": "2021-03-08", "close": 1.865, "volume": 19160.0}, {"date": "2021-03-09", "close": 1.87, "volume": 2571.0}, {"date": "2021-03-10", "close": 1.88, "volume": 5200.0}, {"date": "2021-03-11", "close": 1.88, "volume": 7387.0}, {"date": "2021-03-15", "close": 1.91, "volume": 17985.0}, {"date": "2021-03-17", "close": 1.91, "volume": 2617.0}, {"date": "2021-03-18", "close": 1.935, "volume": 49646.0}, {"date": "2021-03-22", "close": 1.93, "volume": 22628.0}, {"date": "2021-03-23", "close": 1.95, "volume": 13000.0}, {"date": "2021-03-26", "close": 2.1, "volume": 64689.0}, {"date": "2021-03-29", "close": 2.05, "volume": 15620.0}, {"date": "2021-03-30", "close": 2.06, "volume": 716.0}, {"date": "2021-03-31", "close": 2.06, "volume": 6000.0}, {"date": "2021-04-01", "close": 2.1, "volume": 14970.0}, {"date": "2021-04-06", "close": 2.1, "volume": 1029.0}, {"date": "2021-04-07", "close": 2.14, "volume": 20213.0}, {"date": "2021-04-08", "close": 2.05, "volume": 14612.0}, {"date": "2021-04-09", "close": 2.03, "volume": 127927.0}, {"date": "2021-04-12", "close": 2.05, "volume": 31346.0}, {"date": "2021-04-13", "close": 2.07, "volume": 7400.0}, {"date": "2021-04-14", "close": 2.09, "volume": 8650.0}, {"date": "2021-04-16", "close": 2.13, "volume": 11490.0}, {"date": "2021-04-20", "close": 2.1, "volume": 16100.0}, {"date": "2021-04-21", "close": 2.02, "volume": 10139.0}, {"date": "2021-04-22", "close": 2.09, "volume": 1600.0}, {"date": "2021-04-23", "close": 2.05, "volume": 6634.0}, {"date": "2021-04-26", "close": 2.05, "volume": 5612.0}, {"date": "2021-04-27", "close": 2.05, "volume": 34000.0}, {"date": "2021-04-28", "close": 2.08, "volume": 6562.0}, {"date": "2021-04-29", "close": 2.08, "volume": 22432.0}, {"date": "2021-04-30", "close": 2.13, "volume": 13298.0}, {"date": "2021-05-03", "close": 2.13, "volume": 713.0}, {"date": "2021-05-04", "close": 2.13, "volume": 23097.0}, {"date": "2021-05-05", "close": 2.06, "volume": 10348.0}, {"date": "2021-05-06", "close": 2.06, "volume": 1483.0}, {"date": "2021-05-07", "close": 2.11, "volume": 4369.0}, {"date": "2021-05-10", "close": 2.12, "volume": 5740.0}, {"date": "2021-05-12", "close": 2.16, "volume": 4886.0}, {"date": "2021-05-13", "close": 2.19, "volume": 27956.0}, {"date": "2021-05-14", "close": 2.19, "volume": 4371.0}, {"date": "2021-05-17", "close": 2.2, "volume": 5654.0}, {"date": "2021-05-18", "close": 2.21, "volume": 1818.0}, {"date": "2021-05-19", "close": 2.16, "volume": 2900.0}, {"date": "2021-05-20", "close": 2.1, "volume": 11928.0}, {"date": "2021-05-25", "close": 2.1, "volume": 1800.0}, {"date": "2021-05-27", "close": 2.19, "volume": 18668.0}, {"date": "2021-05-28", "close": 2.18, "volume": 6000.0}, {"date": "2021-06-01", "close": 2.2, "volume": 1183.0}, {"date": "2021-06-02", "close": 2.28, "volume": 25517.0}, {"date": "2021-06-03", "close": 2.21, "volume": 15629.0}, {"date": "2021-06-04", "close": 2.25, "volume": 8778.0}, {"date": "2021-06-07", "close": 2.26, "volume": 14660.0}, {"date": "2021-06-09", "close": 2.2, "volume": 13239.0}, {"date": "2021-06-11", "close": 2.22, "volume": 6753.0}, {"date": "2021-06-15", "close": 2.21, "volume": 1005.0}, {"date": "2021-06-16", "close": 2.25, "volume": 12841.0}, {"date": "2021-06-17", "close": 2.23, "volume": 3449.0}, {"date": "2021-06-18", "close": 2.24, "volume": 2.0}, {"date": "2021-06-21", "close": 2.3, "volume": 54033.0}, {"date": "2021-06-22", "close": 2.3, "volume": 2500.0}, {"date": "2021-06-23", "close": 2.33, "volume": 654.0}, {"date": "2021-06-24", "close": 2.33, "volume": 263.0}, {"date": "2021-06-25", "close": 2.43, "volume": 16549.0}, {"date": "2021-06-28", "close": 2.34, "volume": 21244.0}, {"date": "2021-06-29", "close": 2.3, "volume": 4811.0}, {"date": "2021-06-30", "close": 2.34, "volume": 4775.0}, {"date": "2021-07-01", "close": 2.39, "volume": 5229.0}, {"date": "2021-07-02", "close": 2.39, "volume": 97.0}, {"date": "2021-07-05", "close": 2.4, "volume": 7190.0}, {"date": "2021-07-06", "close": 2.4, "volume": 4153.0}, {"date": "2021-07-07", "close": 2.4, "volume": 250.0}, {"date": "2021-07-08", "close": 2.38, "volume": 48013.0}, {"date": "2021-07-09", "close": 2.37, "volume": 2360.0}, {"date": "2021-07-12", "close": 2.45, "volume": 13555.0}, {"date": "2021-07-13", "close": 2.45, "volume": 2000.0}, {"date": "2021-07-15", "close": 2.43, "volume": 37902.0}, {"date": "2021-07-19", "close": 2.46, "volume": 17500.0}, {"date": "2021-07-20", "close": 2.7, "volume": 18917.0}, {"date": "2021-07-21", "close": 2.6, "volume": 42321.0}, {"date": "2021-07-22", "close": 2.6, "volume": 27458.0}, {"date": "2021-07-23", "close": 2.88, "volume": 46228.0}, {"date": "2021-07-26", "close": 2.82, "volume": 54114.0}, {"date": "2021-07-27", "close": 2.8, "volume": 27720.0}, {"date": "2021-07-28", "close": 2.75, "volume": 39639.0}, {"date": "2021-07-30", "close": 2.75, "volume": 9000.0}, {"date": "2021-08-02", "close": 2.75, "volume": 14777.0}, {"date": "2021-08-03", "close": 2.83, "volume": 23138.0}, {"date": "2021-08-04", "close": 2.75, "volume": 21000.0}, {"date": "2021-08-05", "close": 2.71, "volume": 18586.0}, {"date": "2021-08-06", "close": 2.75, "volume": 11103.0}, {"date": "2021-08-09", "close": 2.74, "volume": 32579.0}, {"date": "2021-08-10", "close": 2.74, "volume": 394.0}, {"date": "2021-08-11", "close": 2.75, "volume": 47036.0}, {"date": "2021-08-12", "close": 2.76, "volume": 19717.0}, {"date": "2021-08-13", "close": 2.83, "volume": 54942.0}, {"date": "2021-08-16", "close": 2.91, "volume": 43733.0}, {"date": "2021-08-17", "close": 2.92, "volume": 5392.0}, {"date": "2021-08-18", "close": 2.98, "volume": 35004.0}, {"date": "2021-08-19", "close": 2.95, "volume": 16352.0}, {"date": "2021-08-20", "close": 2.97, "volume": 47511.0}, {"date": "2021-08-23", "close": 2.97, "volume": 1350.0}, {"date": "2021-08-24", "close": 2.95, "volume": 3500.0}, {"date": "2021-08-25", "close": 2.95, "volume": 3325.0}, {"date": "2021-08-26", "close": 2.95, "volume": 3394.0}, {"date": "2021-08-27", "close": 2.98, "volume": 8720.0}, {"date": "2021-08-30", "close": 3.0, "volume": 30567.0}, {"date": "2021-08-31", "close": 3.01, "volume": 16831.0}, {"date": "2021-09-01", "close": 3.02, "volume": 4895.0}, {"date": "2021-09-02", "close": 3.09, "volume": 22725.0}, {"date": "2021-09-06", "close": 3.08, "volume": 8131.0}, {"date": "2021-09-07", "close": 3.04, "volume": 13050.0}, {"date": "2021-09-13", "close": 2.95, "volume": 27015.0}, {"date": "2021-09-14", "close": 2.97, "volume": 17965.0}, {"date": "2021-09-15", "close": 2.9, "volume": 22500.0}, {"date": "2021-09-16", "close": 3.0, "volume": 28750.0}, {"date": "2021-09-17", "close": 2.95, "volume": 7824.0}, {"date": "2021-09-20", "close": 2.95, "volume": 7714.0}, {"date": "2021-09-21", "close": 2.99, "volume": 2161.0}, {"date": "2021-09-22", "close": 2.95, "volume": 20404.0}, {"date": "2021-09-24", "close": 3.0, "volume": 38787.0}, {"date": "2021-09-27", "close": 3.05, "volume": 27798.0}, {"date": "2021-09-28", "close": 3.1, "volume": 49372.0}, {"date": "2021-09-29", "close": 3.1, "volume": 39918.0}, {"date": "2021-09-30", "close": 3.11, "volume": 11796.0}, {"date": "2021-10-01", "close": 3.11, "volume": 8668.0}, {"date": "2021-10-04", "close": 3.09, "volume": 450.0}, {"date": "2021-10-05", "close": 3.05, "volume": 14023.0}, {"date": "2021-10-06", "close": 3.08, "volume": 15000.0}, {"date": "2021-10-07", "close": 3.09, "volume": 3023.0}, {"date": "2021-10-08", "close": 3.1, "volume": 37400.0}, {"date": "2021-10-11", "close": 3.1, "volume": 15928.0}, {"date": "2021-10-12", "close": 3.13, "volume": 20255.0}, {"date": "2021-10-13", "close": 3.1, "volume": 38611.0}, {"date": "2021-10-14", "close": 3.08, "volume": 20977.0}, {"date": "2021-10-15", "close": 3.13, "volume": 801.0}, {"date": "2021-10-18", "close": 3.1, "volume": 166.0}, {"date": "2021-10-20", "close": 3.14, "volume": 14031.0}, {"date": "2021-10-21", "close": 3.1, "volume": 17500.0}, {"date": "2021-10-25", "close": 3.1, "volume": 12841.0}, {"date": "2021-10-26", "close": 3.12, "volume": 2000.0}, {"date": "2021-10-27", "close": 3.1, "volume": 38024.0}, {"date": "2021-10-28", "close": 3.12, "volume": 14643.0}, {"date": "2021-10-29", "close": 3.13, "volume": 1012.0}, {"date": "2021-11-02", "close": 3.1, "volume": 7430.0}, {"date": "2021-11-03", "close": 3.1, "volume": 34.0}, {"date": "2021-11-04", "close": 3.1, "volume": 11923.0}, {"date": "2021-11-05", "close": 3.12, "volume": 64196.0}, {"date": "2021-11-09", "close": 3.12, "volume": 21525.0}, {"date": "2021-11-10", "close": 3.12, "volume": 875.0}, {"date": "2021-11-11", "close": 3.14, "volume": 2619.0}, {"date": "2021-11-12", "close": 3.14, "volume": 1455.0}, {"date": "2021-11-15", "close": 3.12, "volume": 5834.0}, {"date": "2021-11-16", "close": 3.17, "volume": 3000.0}, {"date": "2021-11-17", "close": 3.17, "volume": 346.0}, {"date": "2021-11-18", "close": 3.12, "volume": 3741.0}, {"date": "2021-11-19", "close": 3.15, "volume": 9408.0}, {"date": "2021-11-22", "close": 3.15, "volume": 2425.0}, {"date": "2021-11-23", "close": 3.17, "volume": 3000.0}, {"date": "2021-11-24", "close": 3.17, "volume": 316.0}, {"date": "2021-11-25", "close": 3.18, "volume": 1980.0}, {"date": "2021-11-26", "close": 3.18, "volume": 24130.0}, {"date": "2021-11-29", "close": 3.17, "volume": 5384.0}, {"date": "2021-11-30", "close": 3.22, "volume": 3874.0}, {"date": "2021-12-01", "close": 3.2, "volume": 11601.0}, {"date": "2021-12-02", "close": 3.15, "volume": 6999.0}, {"date": "2021-12-03", "close": 3.2, "volume": 26758.0}, {"date": "2021-12-06", "close": 3.15, "volume": 260.0}, {"date": "2021-12-07", "close": 3.15, "volume": 20043.0}, {"date": "2021-12-08", "close": 3.15, "volume": 15501.0}, {"date": "2021-12-09", "close": 3.16, "volume": 12904.0}, {"date": "2021-12-10", "close": 3.15, "volume": 10156.0}, {"date": "2021-12-13", "close": 3.15, "volume": 12287.0}, {"date": "2021-12-14", "close": 3.11, "volume": 2284.0}, {"date": "2021-12-15", "close": 3.12, "volume": 33296.0}, {"date": "2021-12-16", "close": 3.11, "volume": 29829.0}, {"date": "2021-12-17", "close": 3.11, "volume": 3000.0}, {"date": "2021-12-20", "close": 3.12, "volume": 10572.0}, {"date": "2021-12-21", "close": 3.1, "volume": 11878.0}, {"date": "2021-12-22", "close": 3.15, "volume": 20000.0}, {"date": "2021-12-23", "close": 3.1, "volume": 17028.0}, {"date": "2021-12-24", "close": 3.15, "volume": 4071.0}, {"date": "2021-12-29", "close": 3.15, "volume": 11855.0}, {"date": "2021-12-30", "close": 3.16, "volume": 10222.0}, {"date": "2021-12-31", "close": 3.11, "volume": 1105.0}, {"date": "2022-01-04", "close": 3.17, "volume": 3796.0}, {"date": "2022-01-06", "close": 3.16, "volume": 61260.0}, {"date": "2022-01-07", "close": 3.11, "volume": 11355.0}, {"date": "2022-01-10", "close": 3.11, "volume": 65158.0}, {"date": "2022-01-11", "close": 3.15, "volume": 4369.0}, {"date": "2022-01-12", "close": 3.15, "volume": 579.0}, {"date": "2022-01-13", "close": 3.14, "volume": 11253.0}, {"date": "2022-01-14", "close": 3.15, "volume": 48505.0}, {"date": "2022-01-17", "close": 3.2, "volume": 12780.0}, {"date": "2022-01-18", "close": 3.2, "volume": 17554.0}, {"date": "2022-01-19", "close": 3.26, "volume": 13330.0}, {"date": "2022-01-20", "close": 3.19, "volume": 15287.0}, {"date": "2022-01-21", "close": 3.14, "volume": 17336.0}, {"date": "2022-01-24", "close": 3.1, "volume": 22302.0}, {"date": "2022-01-25", "close": 3.07, "volume": 5861.0}, {"date": "2022-01-27", "close": 3.1, "volume": 7629.0}, {"date": "2022-01-28", "close": 3.09, "volume": 16344.0}, {"date": "2022-01-31", "close": 3.1, "volume": 6500.0}, {"date": "2022-02-01", "close": 3.16, "volume": 6150.0}, {"date": "2022-02-02", "close": 3.14, "volume": 5461.0}, {"date": "2022-02-04", "close": 3.15, "volume": 4035.0}, {"date": "2022-02-07", "close": 3.15, "volume": 935.0}, {"date": "2022-02-08", "close": 3.15, "volume": 19471.0}, {"date": "2022-02-11", "close": 3.15, "volume": 620.0}, {"date": "2022-02-14", "close": 3.05, "volume": 33368.0}, {"date": "2022-02-15", "close": 3.12, "volume": 1000.0}, {"date": "2022-02-16", "close": 3.1, "volume": 3360.0}, {"date": "2022-02-18", "close": 3.09, "volume": 30341.0}, {"date": "2022-02-21", "close": 3.0, "volume": 12700.0}, {"date": "2022-02-22", "close": 3.0, "volume": 10976.0}, {"date": "2022-02-23", "close": 3.02, "volume": 14153.0}, {"date": "2022-02-24", "close": 3.02, "volume": 6000.0}, {"date": "2022-02-25", "close": 3.0, "volume": 22923.0}, {"date": "2022-02-28", "close": 3.0, "volume": 36197.0}, {"date": "2022-03-01", "close": 2.96, "volume": 9230.0}, {"date": "2022-03-02", "close": 3.03, "volume": 18673.0}, {"date": "2022-03-03", "close": 2.99, "volume": 7911.0}, {"date": "2022-03-04", "close": 2.97, "volume": 43812.0}, {"date": "2022-03-07", "close": 2.95, "volume": 11000.0}, {"date": "2022-03-11", "close": 2.95, "volume": 1000.0}, {"date": "2022-03-14", "close": 3.04, "volume": 5602.0}, {"date": "2022-03-16", "close": 3.0, "volume": 1146.0}, {"date": "2022-03-17", "close": 2.95, "volume": 14051.0}, {"date": "2022-03-18", "close": 3.03, "volume": 4328.0}, {"date": "2022-03-21", "close": 3.0, "volume": 3650.0}, {"date": "2022-03-22", "close": 3.0, "volume": 1276.0}, {"date": "2022-03-23", "close": 3.0, "volume": 4030.0}, {"date": "2022-03-24", "close": 3.05, "volume": 25749.0}, {"date": "2022-03-25", "close": 3.05, "volume": 14387.0}, {"date": "2022-03-28", "close": 3.05, "volume": 16485.0}, {"date": "2022-03-29", "close": 3.09, "volume": 12417.0}, {"date": "2022-03-30", "close": 3.05, "volume": 57313.0}, {"date": "2022-03-31", "close": 3.05, "volume": 7326.0}, {"date": "2022-04-01", "close": 3.02, "volume": 13495.0}, {"date": "2022-04-04", "close": 3.01, "volume": 18122.0}, {"date": "2022-04-05", "close": 3.0, "volume": 32427.0}, {"date": "2022-04-06", "close": 3.02, "volume": 19247.0}, {"date": "2022-04-08", "close": 2.97, "volume": 250.0}, {"date": "2022-04-11", "close": 3.0, "volume": 9000.0}, {"date": "2022-04-12", "close": 3.02, "volume": 3379.0}, {"date": "2022-04-13", "close": 2.97, "volume": 4004.0}, {"date": "2022-04-14", "close": 2.99, "volume": 3665.0}, {"date": "2022-04-20", "close": 3.06, "volume": 22288.0}, {"date": "2022-04-21", "close": 3.09, "volume": 6506.0}, {"date": "2022-04-27", "close": 3.02, "volume": 5989.0}, {"date": "2022-04-28", "close": 3.08, "volume": 5700.0}, {"date": "2022-04-29", "close": 3.01, "volume": 5917.0}, {"date": "2022-05-02", "close": 3.0, "volume": 3507.0}, {"date": "2022-05-03", "close": 3.0, "volume": 2.0}, {"date": "2022-05-04", "close": 3.08, "volume": 1936.0}, {"date": "2022-05-05", "close": 3.07, "volume": 4000.0}, {"date": "2022-05-06", "close": 2.95, "volume": 90793.0}, {"date": "2022-05-09", "close": 2.95, "volume": 14635.0}, {"date": "2022-05-10", "close": 2.95, "volume": 4000.0}, {"date": "2022-05-11", "close": 2.91, "volume": 853.0}, {"date": "2022-05-12", "close": 2.9, "volume": 23449.0}, {"date": "2022-05-13", "close": 2.91, "volume": 5064.0}, {"date": "2022-05-16", "close": 2.9, "volume": 14.0}, {"date": "2022-05-17", "close": 2.95, "volume": 1835.0}, {"date": "2022-05-18", "close": 2.95, "volume": 3736.0}, {"date": "2022-05-19", "close": 2.9, "volume": 3601.0}, {"date": "2022-05-23", "close": 2.9, "volume": 30000.0}, {"date": "2022-05-24", "close": 2.9, "volume": 1221.0}, {"date": "2022-05-26", "close": 2.9, "volume": 362.0}, {"date": "2022-05-27", "close": 2.9, "volume": 2001.0}, {"date": "2022-05-31", "close": 2.92, "volume": 14683.0}, {"date": "2022-06-03", "close": 2.92, "volume": 1005.0}, {"date": "2022-06-06", "close": 2.85, "volume": 312005.0}, {"date": "2022-06-07", "close": 2.8, "volume": 26337.0}, {"date": "2022-06-09", "close": 2.76, "volume": 4400.0}, {"date": "2022-06-10", "close": 2.79, "volume": 9187.0}, {"date": "2022-06-14", "close": 2.6, "volume": 39816.0}, {"date": "2022-06-16", "close": 2.59, "volume": 23794.0}, {"date": "2022-06-17", "close": 2.7, "volume": 26598.0}, {"date": "2022-06-20", "close": 2.65, "volume": 6648.0}, {"date": "2022-06-21", "close": 2.68, "volume": 3000.0}, {"date": "2022-06-22", "close": 2.68, "volume": 723.0}, {"date": "2022-06-23", "close": 2.65, "volume": 79.0}, {"date": "2022-06-24", "close": 2.63, "volume": 17221.0}, {"date": "2022-06-27", "close": 2.6, "volume": 13220.0}, {"date": "2022-06-28", "close": 2.64, "volume": 11309.0}, {"date": "2022-06-29", "close": 2.58, "volume": 37331.0}, {"date": "2022-06-30", "close": 2.6, "volume": 18501.0}, {"date": "2022-07-01", "close": 2.63, "volume": 13612.0}, {"date": "2022-07-04", "close": 2.65, "volume": 5621.0}, {"date": "2022-07-06", "close": 2.7, "volume": 23500.0}, {"date": "2022-07-12", "close": 2.61, "volume": 29687.0}, {"date": "2022-07-13", "close": 2.63, "volume": 4552.0}, {"date": "2022-07-15", "close": 2.61, "volume": 4001.0}, {"date": "2022-07-18", "close": 2.63, "volume": 5210.0}, {"date": "2022-07-20", "close": 2.76, "volume": 7710.0}, {"date": "2022-07-22", "close": 2.61, "volume": 5000.0}, {"date": "2022-07-25", "close": 2.62, "volume": 200.0}, {"date": "2022-07-26", "close": 2.62, "volume": 100.0}, {"date": "2022-07-29", "close": 2.77, "volume": 8600.0}, {"date": "2022-08-02", "close": 2.83, "volume": 700.0}, {"date": "2022-08-04", "close": 2.88, "volume": 1200.0}, {"date": "2022-08-08", "close": 2.8, "volume": 2.0}, {"date": "2022-08-11", "close": 2.75, "volume": 670.0}, {"date": "2022-08-12", "close": 2.73, "volume": 225.0}, {"date": "2022-08-17", "close": 2.85, "volume": 19972.0}, {"date": "2022-08-22", "close": 2.76, "volume": 2942.0}, {"date": "2022-08-25", "close": 2.88, "volume": 9075.0}, {"date": "2022-08-26", "close": 2.72, "volume": 25000.0}, {"date": "2022-08-29", "close": 2.8, "volume": 7779.0}, {"date": "2022-08-31", "close": 2.8, "volume": 8956.0}, {"date": "2022-09-01", "close": 2.85, "volume": 5200.0}, {"date": "2022-09-05", "close": 2.8, "volume": 10000.0}, {"date": "2022-09-06", "close": 2.85, "volume": 10847.0}, {"date": "2022-09-07", "close": 2.8, "volume": 5265.0}, {"date": "2022-09-08", "close": 2.8, "volume": 2640.0}, {"date": "2022-09-09", "close": 2.8, "volume": 191.0}, {"date": "2022-09-12", "close": 2.75, "volume": 15474.0}, {"date": "2022-09-13", "close": 2.8, "volume": 7711.0}, {"date": "2022-09-14", "close": 2.8, "volume": 16315.0}, {"date": "2022-09-15", "close": 2.8, "volume": 6185.0}, {"date": "2022-09-16", "close": 2.75, "volume": 11000.0}, {"date": "2022-09-19", "close": 2.75, "volume": 6753.0}, {"date": "2022-09-20", "close": 2.75, "volume": 5005.0}, {"date": "2022-09-21", "close": 2.75, "volume": 3.0}, {"date": "2022-09-23", "close": 2.74, "volume": 20178.0}, {"date": "2022-09-26", "close": 2.72, "volume": 19258.0}, {"date": "2022-09-27", "close": 2.74, "volume": 5511.0}, {"date": "2022-09-29", "close": 2.74, "volume": 14600.0}, {"date": "2022-09-30", "close": 2.75, "volume": 5.0}, {"date": "2022-10-04", "close": 2.8, "volume": 5415.0}, {"date": "2022-10-05", "close": 2.85, "volume": 300.0}, {"date": "2022-10-06", "close": 2.85, "volume": 8507.0}, {"date": "2022-10-10", "close": 2.84, "volume": 800.0}, {"date": "2022-10-14", "close": 2.78, "volume": 16628.0}, {"date": "2022-10-17", "close": 2.7, "volume": 2232.0}, {"date": "2022-10-18", "close": 2.7, "volume": 4040.0}, {"date": "2022-10-19", "close": 2.66, "volume": 7104.0}, {"date": "2022-10-20", "close": 2.68, "volume": 3000.0}, {"date": "2022-10-21", "close": 2.68, "volume": 5399.0}, {"date": "2022-10-24", "close": 2.69, "volume": 26950.0}, {"date": "2022-10-26", "close": 2.79, "volume": 30637.0}, {"date": "2022-10-31", "close": 2.78, "volume": 23745.0}, {"date": "2022-11-01", "close": 2.8, "volume": 4255.0}, {"date": "2022-11-02", "close": 2.79, "volume": 14900.0}, {"date": "2022-11-04", "close": 2.78, "volume": 22501.0}, {"date": "2022-11-07", "close": 2.8, "volume": 1200.0}, {"date": "2022-11-08", "close": 2.73, "volume": 14.0}, {"date": "2022-11-11", "close": 2.72, "volume": 32335.0}, {"date": "2022-11-14", "close": 2.71, "volume": 38119.0}, {"date": "2022-11-16", "close": 2.79, "volume": 13653.0}, {"date": "2022-11-17", "close": 2.76, "volume": 13730.0}, {"date": "2022-11-18", "close": 2.79, "volume": 17006.0}, {"date": "2022-11-22", "close": 2.79, "volume": 3377.0}, {"date": "2022-11-23", "close": 2.8, "volume": 8250.0}, {"date": "2022-11-24", "close": 2.8, "volume": 29775.0}, {"date": "2022-11-25", "close": 2.72, "volume": 4039.0}, {"date": "2022-11-28", "close": 2.72, "volume": 3002.0}, {"date": "2022-11-29", "close": 2.69, "volume": 250.0}, {"date": "2022-11-30", "close": 2.71, "volume": 3000.0}, {"date": "2022-12-01", "close": 2.71, "volume": 82.0}, {"date": "2022-12-05", "close": 2.8, "volume": 29373.0}, {"date": "2022-12-09", "close": 2.72, "volume": 6385.0}, {"date": "2022-12-13", "close": 2.8, "volume": 34621.0}, {"date": "2022-12-14", "close": 2.76, "volume": 56949.0}, {"date": "2022-12-15", "close": 2.76, "volume": 4000.0}, {"date": "2022-12-19", "close": 2.76, "volume": 6000.0}, {"date": "2022-12-20", "close": 2.76, "volume": 3722.0}, {"date": "2022-12-21", "close": 2.77, "volume": 20.0}, {"date": "2022-12-22", "close": 2.78, "volume": 15.0}, {"date": "2022-12-23", "close": 2.77, "volume": 1.0}, {"date": "2022-12-28", "close": 2.77, "volume": 1.0}, {"date": "2023-01-03", "close": 2.8, "volume": 946.0}, {"date": "2023-01-04", "close": 2.83, "volume": 4396.0}, {"date": "2023-01-09", "close": 2.85, "volume": 2000.0}, {"date": "2023-01-10", "close": 2.85, "volume": 5019.0}, {"date": "2023-01-12", "close": 2.88, "volume": 5000.0}, {"date": "2023-01-16", "close": 2.9, "volume": 9171.0}, {"date": "2023-01-17", "close": 2.85, "volume": 2.0}, {"date": "2023-01-18", "close": 2.91, "volume": 15675.0}, {"date": "2023-01-19", "close": 2.92, "volume": 18849.0}, {"date": "2023-01-20", "close": 2.91, "volume": 4833.0}, {"date": "2023-01-23", "close": 2.88, "volume": 31956.0}, {"date": "2023-01-24", "close": 2.9, "volume": 3000.0}, {"date": "2023-01-25", "close": 2.87, "volume": 2040.0}, {"date": "2023-01-27", "close": 2.88, "volume": 4000.0}, {"date": "2023-01-30", "close": 2.9, "volume": 275.0}, {"date": "2023-02-01", "close": 2.84, "volume": 172.0}, {"date": "2023-02-02", "close": 2.88, "volume": 2250.0}, {"date": "2023-02-03", "close": 2.93, "volume": 9875.0}, {"date": "2023-02-07", "close": 2.91, "volume": 700.0}, {"date": "2023-02-08", "close": 2.88, "volume": 7500.0}, {"date": "2023-02-09", "close": 2.83, "volume": 8251.0}, {"date": "2023-02-10", "close": 2.84, "volume": 14449.0}, {"date": "2023-02-13", "close": 2.83, "volume": 8984.0}, {"date": "2023-02-14", "close": 2.83, "volume": 7771.0}, {"date": "2023-02-15", "close": 2.8, "volume": 21184.0}, {"date": "2023-02-16", "close": 2.82, "volume": 5195.0}, {"date": "2023-02-17", "close": 2.84, "volume": 42.0}, {"date": "2023-02-21", "close": 2.82, "volume": 34500.0}, {"date": "2023-02-22", "close": 2.82, "volume": 280.0}, {"date": "2023-02-23", "close": 2.78, "volume": 46319.0}, {"date": "2023-02-24", "close": 2.8, "volume": 324.0}, {"date": "2023-02-27", "close": 2.8, "volume": 1352.0}, {"date": "2023-02-28", "close": 2.74, "volume": 25520.0}, {"date": "2023-03-01", "close": 2.75, "volume": 18267.0}, {"date": "2023-03-02", "close": 2.73, "volume": 140.0}, {"date": "2023-03-03", "close": 2.75, "volume": 3602.0}, {"date": "2023-03-06", "close": 2.72, "volume": 1175.0}, {"date": "2023-03-08", "close": 2.7, "volume": 4155.0}, {"date": "2023-03-09", "close": 2.75, "volume": 598.0}, {"date": "2023-03-10", "close": 2.75, "volume": 5719.0}, {"date": "2023-03-13", "close": 2.75, "volume": 2581.0}, {"date": "2023-03-14", "close": 2.7, "volume": 8000.0}, {"date": "2023-03-15", "close": 2.73, "volume": 3061.0}, {"date": "2023-03-16", "close": 2.68, "volume": 5859.0}, {"date": "2023-03-17", "close": 2.68, "volume": 186.0}, {"date": "2023-03-21", "close": 2.75, "volume": 6500.0}, {"date": "2023-03-24", "close": 2.75, "volume": 5070.0}, {"date": "2023-03-27", "close": 2.72, "volume": 12541.0}, {"date": "2023-03-28", "close": 2.68, "volume": 1000.0}, {"date": "2023-03-29", "close": 2.7, "volume": 52091.0}, {"date": "2023-03-31", "close": 2.61, "volume": 8000.0}, {"date": "2023-04-03", "close": 2.63, "volume": 35445.0}, {"date": "2023-04-04", "close": 2.68, "volume": 2300.0}, {"date": "2023-04-05", "close": 2.56, "volume": 870.0}, {"date": "2023-04-06", "close": 2.68, "volume": 19910.0}, {"date": "2023-04-11", "close": 2.68, "volume": 2265.0}, {"date": "2023-04-12", "close": 2.72, "volume": 6500.0}, {"date": "2023-04-13", "close": 2.72, "volume": 5413.0}, {"date": "2023-04-18", "close": 2.72, "volume": 1382.0}, {"date": "2023-04-21", "close": 2.72, "volume": 705.0}, {"date": "2023-04-26", "close": 2.7, "volume": 7200.0}, {"date": "2023-04-27", "close": 2.66, "volume": 5952.0}, {"date": "2023-04-28", "close": 2.72, "volume": 20511.0}, {"date": "2023-05-01", "close": 2.7, "volume": 3537.0}, {"date": "2023-05-02", "close": 2.71, "volume": 20.0}, {"date": "2023-05-03", "close": 2.7, "volume": 3001.0}, {"date": "2023-05-04", "close": 2.74, "volume": 2974.0}, {"date": "2023-05-05", "close": 2.75, "volume": 1000.0}, {"date": "2023-05-08", "close": 2.55, "volume": 29776.0}, {"date": "2023-05-09", "close": 2.67, "volume": 11355.0}, {"date": "2023-05-10", "close": 2.69, "volume": 8.0}, {"date": "2023-05-11", "close": 2.65, "volume": 58.0}, {"date": "2023-05-12", "close": 2.65, "volume": 39480.0}, {"date": "2023-05-16", "close": 2.6, "volume": 443.0}, {"date": "2023-05-17", "close": 2.6, "volume": 3684.0}, {"date": "2023-05-24", "close": 2.72, "volume": 25000.0}, {"date": "2023-05-29", "close": 2.72, "volume": 1.0}, {"date": "2023-05-31", "close": 2.69, "volume": 26775.0}, {"date": "2023-06-01", "close": 2.69, "volume": 7758.0}, {"date": "2023-06-02", "close": 2.69, "volume": 3558.0}, {"date": "2023-06-05", "close": 2.68, "volume": 167.0}, {"date": "2023-06-06", "close": 2.57, "volume": 24770.0}, {"date": "2023-06-07", "close": 2.63, "volume": 20003.0}, {"date": "2023-06-09", "close": 2.555, "volume": 16593.0}, {"date": "2023-06-13", "close": 2.54, "volume": 4078.0}, {"date": "2023-06-14", "close": 2.55, "volume": 2118.0}, {"date": "2023-06-15", "close": 2.55, "volume": 2276.0}, {"date": "2023-06-16", "close": 2.58, "volume": 13025.0}, {"date": "2023-06-19", "close": 2.58, "volume": 22668.0}, {"date": "2023-06-20", "close": 2.56, "volume": 13835.0}, {"date": "2023-06-21", "close": 2.57, "volume": 7.0}, {"date": "2023-06-23", "close": 2.57, "volume": 1.0}, {"date": "2023-06-28", "close": 2.5, "volume": 13078.0}, {"date": "2023-06-29", "close": 2.54, "volume": 27393.0}, {"date": "2023-06-30", "close": 2.57, "volume": 597.0}, {"date": "2023-07-03", "close": 2.58, "volume": 30495.0}, {"date": "2023-07-05", "close": 2.54, "volume": 325.0}, {"date": "2023-07-06", "close": 2.54, "volume": 56865.0}, {"date": "2023-07-07", "close": 2.52, "volume": 9799.0}, {"date": "2023-07-10", "close": 2.51, "volume": 5000.0}, {"date": "2023-07-11", "close": 2.5, "volume": 4016.0}, {"date": "2023-07-12", "close": 2.49, "volume": 14268.0}, {"date": "2023-07-14", "close": 2.51, "volume": 511.0}, {"date": "2023-07-17", "close": 2.49, "volume": 7181.0}, {"date": "2023-07-18", "close": 2.5, "volume": 6450.0}, {"date": "2023-07-19", "close": 2.52, "volume": 16000.0}, {"date": "2023-07-20", "close": 2.49, "volume": 6000.0}, {"date": "2023-07-21", "close": 2.5, "volume": 8614.0}, {"date": "2023-07-24", "close": 2.5, "volume": 7656.0}, {"date": "2023-07-25", "close": 2.49, "volume": 30284.0}, {"date": "2023-07-26", "close": 2.49, "volume": 18008.0}, {"date": "2023-07-27", "close": 2.49, "volume": 17717.0}, {"date": "2023-07-28", "close": 2.48, "volume": 11304.0}, {"date": "2023-07-31", "close": 2.51, "volume": 190.0}, {"date": "2023-08-01", "close": 2.51, "volume": 27590.0}, {"date": "2023-08-03", "close": 2.47, "volume": 29139.0}, {"date": "2023-08-04", "close": 2.47, "volume": 7106.0}, {"date": "2023-08-07", "close": 2.49, "volume": 16195.0}, {"date": "2023-08-08", "close": 2.46, "volume": 1858.0}, {"date": "2023-08-09", "close": 2.47, "volume": 2040.0}, {"date": "2023-08-10", "close": 2.47, "volume": 5040.0}, {"date": "2023-08-14", "close": 2.44, "volume": 16226.0}, {"date": "2023-08-15", "close": 2.44, "volume": 9300.0}, {"date": "2023-08-16", "close": 2.39, "volume": 1736.0}, {"date": "2023-08-17", "close": 2.47, "volume": 14723.0}, {"date": "2023-08-23", "close": 2.46, "volume": 1.0}, {"date": "2023-08-25", "close": 2.42, "volume": 4849.0}, {"date": "2023-08-29", "close": 2.4, "volume": 168.0}, {"date": "2023-08-30", "close": 2.4, "volume": 10142.0}, {"date": "2023-09-01", "close": 2.4, "volume": 18882.0}, {"date": "2023-09-05", "close": 2.37, "volume": 24635.0}, {"date": "2023-09-08", "close": 2.35, "volume": 1799.0}, {"date": "2023-09-11", "close": 2.37, "volume": 10124.0}, {"date": "2023-09-12", "close": 2.365, "volume": 400.0}, {"date": "2023-09-15", "close": 2.39, "volume": 7431.0}, {"date": "2023-09-18", "close": 2.34, "volume": 4731.0}, {"date": "2023-09-19", "close": 2.32, "volume": 18444.0}, {"date": "2023-09-20", "close": 2.35, "volume": 7964.0}, {"date": "2023-09-21", "close": 2.31, "volume": 1273.0}, {"date": "2023-09-22", "close": 2.3, "volume": 25894.0}, {"date": "2023-09-25", "close": 2.25, "volume": 14620.0}, {"date": "2023-09-26", "close": 2.3, "volume": 542.0}, {"date": "2023-09-27", "close": 2.25, "volume": 6065.0}, {"date": "2023-09-29", "close": 2.27, "volume": 5515.0}, {"date": "2023-10-02", "close": 2.27, "volume": 10765.0}, {"date": "2023-10-03", "close": 2.3, "volume": 8614.0}, {"date": "2023-10-05", "close": 2.29, "volume": 50813.0}, {"date": "2023-10-06", "close": 2.29, "volume": 16880.0}, {"date": "2023-10-09", "close": 2.3, "volume": 20.0}, {"date": "2023-10-10", "close": 2.27, "volume": 735.0}, {"date": "2023-10-11", "close": 2.31, "volume": 28921.0}, {"date": "2023-10-12", "close": 2.28, "volume": 5250.0}, {"date": "2023-10-16", "close": 2.28, "volume": 181.0}, {"date": "2023-10-18", "close": 2.2, "volume": 5908.0}, {"date": "2023-10-19", "close": 2.25, "volume": 32167.0}, {"date": "2023-10-23", "close": 2.14, "volume": 8281.0}, {"date": "2023-10-24", "close": 2.2, "volume": 6125.0}, {"date": "2023-10-25", "close": 2.1, "volume": 3000.0}, {"date": "2023-10-26", "close": 2.1, "volume": 16000.0}, {"date": "2023-10-27", "close": 2.15, "volume": 1000.0}, {"date": "2023-10-30", "close": 2.12, "volume": 5510.0}, {"date": "2023-10-31", "close": 2.15, "volume": 235204.0}, {"date": "2023-11-02", "close": 2.15, "volume": 12000.0}, {"date": "2023-11-03", "close": 2.15, "volume": 6390.0}, {"date": "2023-11-06", "close": 2.08, "volume": 11807.0}, {"date": "2023-11-08", "close": 2.09, "volume": 17000.0}, {"date": "2023-11-09", "close": 2.05, "volume": 2268.0}, {"date": "2023-11-10", "close": 2.05, "volume": 1450.0}, {"date": "2023-11-13", "close": 2.05, "volume": 9478.0}, {"date": "2023-11-14", "close": 2.02, "volume": 24918.0}, {"date": "2023-11-15", "close": 2.1, "volume": 1000.0}, {"date": "2023-11-16", "close": 2.06, "volume": 32168.0}, {"date": "2023-11-17", "close": 2.11, "volume": 31871.0}, {"date": "2023-11-20", "close": 2.15, "volume": 9900.0}, {"date": "2023-11-21", "close": 2.2, "volume": 1000.0}, {"date": "2023-11-22", "close": 2.2, "volume": 19865.0}, {"date": "2023-11-23", "close": 2.19, "volume": 2.0}, {"date": "2023-11-24", "close": 2.25, "volume": 87.0}, {"date": "2023-11-27", "close": 2.33, "volume": 49.0}, {"date": "2023-11-28", "close": 2.25, "volume": 913.0}, {"date": "2023-11-29", "close": 2.2, "volume": 4774.0}, {"date": "2023-12-01", "close": 2.14, "volume": 25.0}, {"date": "2023-12-04", "close": 2.11, "volume": 6160.0}, {"date": "2023-12-05", "close": 2.12, "volume": 11440.0}, {"date": "2023-12-06", "close": 2.12, "volume": 6550.0}, {"date": "2023-12-08", "close": 2.15, "volume": 2850.0}, {"date": "2023-12-11", "close": 2.2, "volume": 34047.0}, {"date": "2023-12-12", "close": 2.2, "volume": 3.0}, {"date": "2023-12-14", "close": 2.25, "volume": 1000.0}, {"date": "2023-12-19", "close": 2.2, "volume": 27611.0}, {"date": "2023-12-20", "close": 2.22, "volume": 148.0}, {"date": "2023-12-29", "close": 2.2, "volume": 2757.0}, {"date": "2024-01-02", "close": 2.32, "volume": 68100.0}, {"date": "2024-01-03", "close": 2.31, "volume": 30000.0}, {"date": "2024-01-04", "close": 2.31, "volume": 801.0}, {"date": "2024-01-05", "close": 2.31, "volume": 154895.0}, {"date": "2024-01-08", "close": 2.3, "volume": 66245.0}, {"date": "2024-01-09", "close": 2.26, "volume": 7612.0}, {"date": "2024-01-10", "close": 2.29, "volume": 168321.0}, {"date": "2024-01-11", "close": 2.29, "volume": 900.0}, {"date": "2024-01-15", "close": 2.31, "volume": 1.0}, {"date": "2024-01-16", "close": 2.3, "volume": 15484.0}, {"date": "2024-01-17", "close": 2.23, "volume": 39945.0}, {"date": "2024-01-18", "close": 2.25, "volume": 13409.0}, {"date": "2024-01-22", "close": 2.24, "volume": 78686.0}, {"date": "2024-01-24", "close": 2.21, "volume": 1920.0}, {"date": "2024-01-25", "close": 2.3, "volume": 9425.0}, {"date": "2024-01-30", "close": 2.26, "volume": 1303.0}, {"date": "2024-01-31", "close": 2.26, "volume": 389.0}, {"date": "2024-02-01", "close": 2.19, "volume": 3389.0}, {"date": "2024-02-05", "close": 2.2, "volume": 5975.0}, {"date": "2024-02-06", "close": 2.25, "volume": 6920.0}, {"date": "2024-02-08", "close": 2.18, "volume": 1368.0}, {"date": "2024-02-09", "close": 2.24, "volume": 2225.0}, {"date": "2024-02-12", "close": 2.24, "volume": 48603.0}, {"date": "2024-02-14", "close": 2.25, "volume": 344.0}, {"date": "2024-02-20", "close": 2.2, "volume": 58486.0}, {"date": "2024-02-21", "close": 2.17, "volume": 3051.0}, {"date": "2024-02-23", "close": 2.21, "volume": 33300.0}, {"date": "2024-02-26", "close": 2.28, "volume": 61018.0}, {"date": "2024-02-27", "close": 2.21, "volume": 7326.0}, {"date": "2024-02-28", "close": 2.2, "volume": 7289.0}, {"date": "2024-02-29", "close": 2.25, "volume": 1.0}, {"date": "2024-03-01", "close": 2.21, "volume": 39836.0}, {"date": "2024-03-04", "close": 2.2, "volume": 66312.0}, {"date": "2024-03-05", "close": 2.2, "volume": 92828.0}, {"date": "2024-03-08", "close": 2.2, "volume": 3100.0}, {"date": "2024-03-11", "close": 2.27, "volume": 18775.0}, {"date": "2024-03-12", "close": 2.27, "volume": 20.0}, {"date": "2024-03-13", "close": 2.2, "volume": 2091.0}, {"date": "2024-03-14", "close": 2.2, "volume": 3952.0}, {"date": "2024-03-18", "close": 2.28, "volume": 2311.0}, {"date": "2024-03-19", "close": 2.24, "volume": 14150.0}, {"date": "2024-03-20", "close": 2.22, "volume": 13342.0}, {"date": "2024-03-21", "close": 2.24, "volume": 45305.0}, {"date": "2024-03-22", "close": 2.22, "volume": 18904.0}, {"date": "2024-03-25", "close": 2.2, "volume": 4530.0}, {"date": "2024-03-26", "close": 2.21, "volume": 2276.0}, {"date": "2024-03-27", "close": 2.21, "volume": 41728.0}, {"date": "2024-03-28", "close": 2.28, "volume": 12040.0}, {"date": "2024-04-03", "close": 2.24, "volume": 4583.0}, {"date": "2024-04-04", "close": 2.25, "volume": 530.0}, {"date": "2024-04-05", "close": 2.24, "volume": 2742.0}, {"date": "2024-04-08", "close": 2.29, "volume": 8795.0}, {"date": "2024-04-15", "close": 2.2, "volume": 18585.0}, {"date": "2024-04-16", "close": 2.2, "volume": 27992.0}, {"date": "2024-04-17", "close": 2.2, "volume": 6617.0}, {"date": "2024-04-18", "close": 2.22, "volume": 5.0}, {"date": "2024-04-19", "close": 2.24, "volume": 5.0}, {"date": "2024-04-22", "close": 2.19, "volume": 29576.0}, {"date": "2024-04-23", "close": 2.2, "volume": 11329.0}, {"date": "2024-04-24", "close": 2.25, "volume": 53438.0}, {"date": "2024-04-26", "close": 2.25, "volume": 5902.0}, {"date": "2024-04-30", "close": 2.36, "volume": 4719.0}, {"date": "2024-05-01", "close": 2.36, "volume": 375.0}, {"date": "2024-05-03", "close": 2.28, "volume": 644.0}, {"date": "2024-05-06", "close": 2.32, "volume": 1315.0}, {"date": "2024-05-07", "close": 2.27, "volume": 13906.0}, {"date": "2024-05-08", "close": 2.26, "volume": 10.0}, {"date": "2024-05-09", "close": 2.25, "volume": 10566.0}, {"date": "2024-05-10", "close": 2.25, "volume": 4514.0}, {"date": "2024-05-13", "close": 2.2, "volume": 14393.0}, {"date": "2024-05-14", "close": 2.25, "volume": 70.0}, {"date": "2024-05-15", "close": 2.22, "volume": 4000.0}, {"date": "2024-05-16", "close": 2.25, "volume": 16303.0}, {"date": "2024-05-17", "close": 2.2, "volume": 44992.0}, {"date": "2024-05-20", "close": 2.2, "volume": 19646.0}, {"date": "2024-05-21", "close": 2.3, "volume": 5145.0}, {"date": "2024-05-24", "close": 2.22, "volume": 20413.0}, {"date": "2024-05-27", "close": 2.25, "volume": 4866.0}, {"date": "2024-05-28", "close": 2.22, "volume": 3807.0}, {"date": "2024-05-29", "close": 2.26, "volume": 15657.0}, {"date": "2024-05-31", "close": 2.25, "volume": 10142.0}, {"date": "2024-06-03", "close": 2.23, "volume": 295.0}, {"date": "2024-06-04", "close": 2.26, "volume": 55133.0}, {"date": "2024-06-05", "close": 2.26, "volume": 10449.0}, {"date": "2024-06-07", "close": 2.22, "volume": 8305.0}, {"date": "2024-06-11", "close": 2.21, "volume": 17699.0}, {"date": "2024-06-12", "close": 2.23, "volume": 1811.0}, {"date": "2024-06-13", "close": 2.21, "volume": 11998.0}, {"date": "2024-06-14", "close": 2.2, "volume": 17239.0}, {"date": "2024-06-17", "close": 2.19, "volume": 5523.0}, {"date": "2024-06-18", "close": 2.18, "volume": 4495.0}, {"date": "2024-06-19", "close": 2.18, "volume": 2250.0}, {"date": "2024-06-20", "close": 2.21, "volume": 1219.0}, {"date": "2024-06-21", "close": 2.21, "volume": 94.0}, {"date": "2024-06-24", "close": 2.2, "volume": 15153.0}, {"date": "2024-06-25", "close": 2.19, "volume": 57671.0}, {"date": "2024-06-26", "close": 2.14, "volume": 469.0}, {"date": "2024-06-27", "close": 2.23, "volume": 3010.0}, {"date": "2024-06-28", "close": 2.24, "volume": 13481.0}, {"date": "2024-07-01", "close": 2.23, "volume": 19.0}, {"date": "2024-07-02", "close": 2.16, "volume": 2571.0}, {"date": "2024-07-03", "close": 2.17, "volume": 9884.0}, {"date": "2024-07-04", "close": 2.16, "volume": 183.0}, {"date": "2024-07-08", "close": 2.15, "volume": 8300.0}, {"date": "2024-07-10", "close": 2.15, "volume": 4840.0}, {"date": "2024-07-15", "close": 2.16, "volume": 238.0}, {"date": "2024-07-16", "close": 2.15, "volume": 18213.0}, {"date": "2024-07-17", "close": 2.15, "volume": 7617.0}, {"date": "2024-07-18", "close": 2.17, "volume": 10000.0}, {"date": "2024-07-19", "close": 2.17, "volume": 15000.0}, {"date": "2024-07-22", "close": 2.19, "volume": 9196.0}, {"date": "2024-07-23", "close": 2.16, "volume": 4247.0}, {"date": "2024-07-24", "close": 2.25, "volume": 14481.0}, {"date": "2024-07-25", "close": 2.17, "volume": 31815.0}, {"date": "2024-07-29", "close": 2.17, "volume": 473.0}, {"date": "2024-07-30", "close": 2.19, "volume": 7417.0}, {"date": "2024-07-31", "close": 2.16, "volume": 5000.0}, {"date": "2024-08-01", "close": 2.17, "volume": 4204.0}, {"date": "2024-08-05", "close": 2.14, "volume": 51104.0}, {"date": "2024-08-06", "close": 2.14, "volume": 1859.0}, {"date": "2024-08-14", "close": 2.14, "volume": 43906.0}, {"date": "2024-08-15", "close": 2.14, "volume": 10.0}, {"date": "2024-08-16", "close": 2.22, "volume": 7131.0}, {"date": "2024-08-19", "close": 2.19, "volume": 452.0}, {"date": "2024-08-20", "close": 2.19, "volume": 84588.0}, {"date": "2024-08-21", "close": 2.2, "volume": 10543.0}, {"date": "2024-08-23", "close": 2.17, "volume": 391.0}, {"date": "2024-08-29", "close": 2.14, "volume": 52378.0}, {"date": "2024-09-03", "close": 2.15, "volume": 22475.0}, {"date": "2024-09-04", "close": 2.15, "volume": 2811.0}, {"date": "2024-09-09", "close": 2.15, "volume": 1712.0}, {"date": "2024-09-10", "close": 2.23, "volume": 2836.0}, {"date": "2024-09-12", "close": 2.22, "volume": 8018.0}, {"date": "2024-09-13", "close": 2.15, "volume": 16632.0}, {"date": "2024-09-17", "close": 2.18, "volume": 34040.0}, {"date": "2024-09-20", "close": 2.23, "volume": 10398.0}, {"date": "2024-09-26", "close": 2.25, "volume": 17758.0}, {"date": "2024-09-27", "close": 2.205, "volume": 70.0}, {"date": "2024-09-30", "close": 2.17, "volume": 4196.0}, {"date": "2024-10-02", "close": 2.15, "volume": 36575.0}, {"date": "2024-10-03", "close": 2.15, "volume": 71653.0}, {"date": "2024-10-04", "close": 2.18, "volume": 9740.0}, {"date": "2024-10-07", "close": 2.23, "volume": 26537.0}, {"date": "2024-10-08", "close": 2.2, "volume": 1727.0}, {"date": "2024-10-09", "close": 2.15, "volume": 13278.0}, {"date": "2024-10-10", "close": 2.16, "volume": 10239.0}, {"date": "2024-10-11", "close": 2.17, "volume": 17695.0}, {"date": "2024-10-14", "close": 2.17, "volume": 31696.0}, {"date": "2024-10-15", "close": 2.17, "volume": 15527.0}, {"date": "2024-10-16", "close": 2.17, "volume": 34555.0}, {"date": "2024-10-17", "close": 2.18, "volume": 12799.0}, {"date": "2024-10-18", "close": 2.15, "volume": 562.0}, {"date": "2024-10-21", "close": 2.15, "volume": 7183.0}, {"date": "2024-10-23", "close": 2.17, "volume": 1000.0}, {"date": "2024-10-24", "close": 2.13, "volume": 3899.0}, {"date": "2024-10-25", "close": 2.17, "volume": 4862.0}, {"date": "2024-10-30", "close": 2.17, "volume": 109211.0}, {"date": "2024-11-01", "close": 2.17, "volume": 39006.0}, {"date": "2024-11-04", "close": 2.17, "volume": 9068.0}, {"date": "2024-11-05", "close": 2.17, "volume": 2982.0}, {"date": "2024-11-06", "close": 2.14, "volume": 6.0}, {"date": "2024-11-07", "close": 2.1, "volume": 29267.0}, {"date": "2024-11-08", "close": 2.07, "volume": 10219.0}, {"date": "2024-11-11", "close": 2.08, "volume": 91661.0}, {"date": "2024-11-12", "close": 2.08, "volume": 7153.0}, {"date": "2024-11-14", "close": 2.09, "volume": 416.0}, {"date": "2024-11-15", "close": 2.1, "volume": 330.0}, {"date": "2024-11-18", "close": 2.09, "volume": 3273.0}, {"date": "2024-11-19", "close": 2.1, "volume": 16112.0}, {"date": "2024-11-22", "close": 2.14, "volume": 35584.0}, {"date": "2024-11-26", "close": 2.19, "volume": 5558.0}, {"date": "2024-11-28", "close": 2.13, "volume": 1.0}, {"date": "2024-11-29", "close": 2.17, "volume": 8584.0}, {"date": "2024-12-03", "close": 2.19, "volume": 39110.0}, {"date": "2024-12-04", "close": 2.165, "volume": 570.0}, {"date": "2024-12-05", "close": 2.13, "volume": 30.0}, {"date": "2024-12-06", "close": 2.2, "volume": 5793.0}, {"date": "2024-12-10", "close": 2.2, "volume": 4033.0}, {"date": "2024-12-13", "close": 2.27, "volume": 3718.0}, {"date": "2024-12-19", "close": 2.21, "volume": 3434.0}, {"date": "2024-12-20", "close": 2.18, "volume": 2100.0}, {"date": "2025-01-03", "close": 2.19, "volume": 119962.0}, {"date": "2025-01-06", "close": 2.225, "volume": 250.0}, {"date": "2025-01-07", "close": 2.25, "volume": 21604.0}, {"date": "2025-01-08", "close": 2.28, "volume": 29469.0}, {"date": "2025-01-09", "close": 2.24, "volume": 2000.0}, {"date": "2025-01-13", "close": 2.24, "volume": 2410.0}, {"date": "2025-01-15", "close": 2.29, "volume": 10536.0}, {"date": "2025-01-16", "close": 2.29, "volume": 1000.0}, {"date": "2025-01-17", "close": 2.3, "volume": 12000.0}, {"date": "2025-01-20", "close": 2.29, "volume": 46429.0}, {"date": "2025-01-21", "close": 2.27, "volume": 1769.0}, {"date": "2025-01-22", "close": 2.23, "volume": 5797.0}, {"date": "2025-01-24", "close": 2.3, "volume": 12894.0}, {"date": "2025-01-28", "close": 2.3, "volume": 8790.0}, {"date": "2025-01-29", "close": 2.26, "volume": 442.0}, {"date": "2025-01-30", "close": 2.3, "volume": 88831.0}, {"date": "2025-01-31", "close": 2.26, "volume": 2947.0}, {"date": "2025-02-05", "close": 2.3, "volume": 58715.0}, {"date": "2025-02-10", "close": 2.35, "volume": 287.0}, {"date": "2025-02-12", "close": 2.35, "volume": 3941.0}, {"date": "2025-02-13", "close": 2.28, "volume": 2.0}, {"date": "2025-02-18", "close": 2.35, "volume": 667.0}, {"date": "2025-02-24", "close": 2.24, "volume": 57499.0}, {"date": "2025-02-25", "close": 2.25, "volume": 540.0}, {"date": "2025-02-27", "close": 2.25, "volume": 1502.0}, {"date": "2025-02-28", "close": 2.25, "volume": 10859.0}, {"date": "2025-03-03", "close": 2.26, "volume": 1937.0}, {"date": "2025-03-04", "close": 2.3, "volume": 15389.0}, {"date": "2025-03-05", "close": 2.27, "volume": 1002.0}, {"date": "2025-03-06", "close": 2.3, "volume": 16077.0}, {"date": "2025-03-07", "close": 2.3, "volume": 22666.0}, {"date": "2025-03-13", "close": 2.26, "volume": 11.0}, {"date": "2025-03-14", "close": 2.27, "volume": 28.0}, {"date": "2025-03-19", "close": 2.3, "volume": 5.0}, {"date": "2025-03-21", "close": 2.25, "volume": 3667.0}, {"date": "2025-03-24", "close": 2.26, "volume": 2330.0}, {"date": "2025-03-25", "close": 2.28, "volume": 1329.0}, {"date": "2025-03-26", "close": 2.28, "volume": 4531.0}, {"date": "2025-03-27", "close": 2.35, "volume": 514.0}, {"date": "2025-03-28", "close": 2.25, "volume": 7262.0}, {"date": "2025-03-31", "close": 2.25, "volume": 8984.0}, {"date": "2025-04-02", "close": 2.15, "volume": 6100.0}, {"date": "2025-04-03", "close": 2.15, "volume": 32379.0}, {"date": "2025-04-04", "close": 2.15, "volume": 2018.0}, {"date": "2025-04-14", "close": 2.25, "volume": 56921.0}, {"date": "2025-04-15", "close": 2.23, "volume": 5312.0}, {"date": "2025-04-16", "close": 2.24, "volume": 6737.0}, {"date": "2025-04-17", "close": 2.2, "volume": 16219.0}, {"date": "2025-04-24", "close": 2.18, "volume": 4656.0}, {"date": "2025-04-28", "close": 2.18, "volume": 13808.0}, {"date": "2025-04-29", "close": 2.23, "volume": 2097.0}, {"date": "2025-04-30", "close": 2.23, "volume": 5633.0}, {"date": "2025-05-02", "close": 2.23, "volume": 7028.0}, {"date": "2025-05-05", "close": 2.23, "volume": 2972.0}, {"date": "2025-05-07", "close": 2.2, "volume": 23726.0}, {"date": "2025-05-08", "close": 2.2, "volume": 47271.0}, {"date": "2025-05-09", "close": 2.16, "volume": 4766.0}, {"date": "2025-05-12", "close": 2.16, "volume": 4628.0}, {"date": "2025-05-14", "close": 2.16, "volume": 233.0}, {"date": "2025-05-16", "close": 2.16, "volume": 68.0}, {"date": "2025-05-21", "close": 2.15, "volume": 23594.0}, {"date": "2025-05-22", "close": 2.16, "volume": 5538.0}, {"date": "2025-05-26", "close": 2.21, "volume": 6382.0}, {"date": "2025-05-27", "close": 2.25, "volume": 32027.0}, {"date": "2025-05-28", "close": 2.18, "volume": 5795.0}, {"date": "2025-05-29", "close": 2.22, "volume": 2832.0}, {"date": "2025-05-30", "close": 2.21, "volume": 14474.0}, {"date": "2025-06-02", "close": 2.22, "volume": 1375.0}, {"date": "2025-06-03", "close": 2.28, "volume": 29118.0}, {"date": "2025-06-12", "close": 2.16, "volume": 13582.0}, {"date": "2025-06-16", "close": 2.16, "volume": 2140.0}, {"date": "2025-06-17", "close": 2.16, "volume": 2021.0}, {"date": "2025-06-18", "close": 2.15, "volume": 20505.0}, {"date": "2025-06-19", "close": 2.14, "volume": 9097.0}, {"date": "2025-06-20", "close": 2.13, "volume": 9103.0}, {"date": "2025-06-24", "close": 2.15, "volume": 23419.0}, {"date": "2025-06-25", "close": 2.15, "volume": 1991.0}, {"date": "2025-06-26", "close": 2.15, "volume": 476.0}, {"date": "2025-06-30", "close": 2.19, "volume": 7380.0}, {"date": "2025-07-01", "close": 2.13, "volume": 1265.0}, {"date": "2025-07-02", "close": 2.13, "volume": 5955.0}, {"date": "2025-07-03", "close": 2.12, "volume": 9390.0}, {"date": "2025-07-04", "close": 2.17, "volume": 13792.0}, {"date": "2025-07-07", "close": 2.16, "volume": 7172.0}, {"date": "2025-07-08", "close": 2.17, "volume": 10922.0}, {"date": "2025-07-11", "close": 2.17, "volume": 1001.0}, {"date": "2025-07-14", "close": 2.12, "volume": 33432.0}, {"date": "2025-07-15", "close": 2.15, "volume": 2212.0}, {"date": "2025-07-16", "close": 2.13, "volume": 14316.0}, {"date": "2025-07-18", "close": 2.13, "volume": 6785.0}, {"date": "2025-07-21", "close": 2.12, "volume": 4766.0}, {"date": "2025-07-22", "close": 2.12, "volume": 172.0}, {"date": "2025-07-23", "close": 2.13, "volume": 8334.0}, {"date": "2025-07-28", "close": 2.11, "volume": 1480.0}, {"date": "2025-07-29", "close": 2.17, "volume": 8179.0}, {"date": "2025-07-30", "close": 2.15, "volume": 42356.0}, {"date": "2025-08-01", "close": 2.2, "volume": 2656.0}, {"date": "2025-08-04", "close": 2.2, "volume": 7076.0}, {"date": "2025-08-05", "close": 2.25, "volume": 23104.0}, {"date": "2025-08-06", "close": 2.3, "volume": 2723.0}, {"date": "2025-08-07", "close": 2.28, "volume": 20797.0}, {"date": "2025-08-08", "close": 2.25, "volume": 1121.0}, {"date": "2025-08-11", "close": 2.22, "volume": 5000.0}, {"date": "2025-08-12", "close": 2.29, "volume": 18447.0}, {"date": "2025-08-13", "close": 2.28, "volume": 5050.0}, {"date": "2025-08-14", "close": 2.29, "volume": 7142.0}, {"date": "2025-08-15", "close": 2.25, "volume": 1508.0}, {"date": "2025-08-18", "close": 2.29, "volume": 9744.0}, {"date": "2025-08-20", "close": 2.29, "volume": 782.0}, {"date": "2025-08-21", "close": 2.29, "volume": 41368.0}, {"date": "2025-08-22", "close": 2.27, "volume": 225.0}, {"date": "2025-08-25", "close": 2.3, "volume": 3114.0}, {"date": "2025-08-27", "close": 2.26, "volume": 450.0}, {"date": "2025-08-28", "close": 2.34, "volume": 2430.0}, {"date": "2025-09-01", "close": 2.35, "volume": 4424.0}, {"date": "2025-09-03", "close": 2.36, "volume": 18643.0}, {"date": "2025-09-04", "close": 2.45, "volume": 1500.0}, {"date": "2025-09-08", "close": 2.45, "volume": 1.0}, {"date": "2025-09-11", "close": 2.44, "volume": 1673.0}, {"date": "2025-09-12", "close": 2.36, "volume": 1500.0}, {"date": "2025-09-15", "close": 2.36, "volume": 2.0}, {"date": "2025-09-16", "close": 2.36, "volume": 2009.0}, {"date": "2025-09-18", "close": 2.28, "volume": 58643.0}, {"date": "2025-09-19", "close": 2.3, "volume": 2042.0}, {"date": "2025-09-22", "close": 2.29, "volume": 20.0}, {"date": "2025-09-23", "close": 2.36, "volume": 73.0}, {"date": "2025-09-24", "close": 2.28, "volume": 5113.0}, {"date": "2025-09-25", "close": 2.35, "volume": 65853.0}, {"date": "2025-09-26", "close": 2.31, "volume": 1903.0}, {"date": "2025-09-29", "close": 2.31, "volume": 9976.0}, {"date": "2025-09-30", "close": 2.21, "volume": 49117.0}, {"date": "2025-10-01", "close": 2.21, "volume": 40071.0}, {"date": "2025-10-02", "close": 2.27, "volume": 6865.0}, {"date": "2025-10-03", "close": 2.29, "volume": 80252.0}, {"date": "2025-10-07", "close": 2.27, "volume": 9257.0}, {"date": "2025-10-08", "close": 2.28, "volume": 2033.0}, {"date": "2025-10-10", "close": 2.28, "volume": 3945.0}, {"date": "2025-10-13", "close": 2.25, "volume": 3.0}, {"date": "2025-10-14", "close": 2.24, "volume": 2000.0}, {"date": "2025-10-15", "close": 2.27, "volume": 33821.0}, {"date": "2025-10-16", "close": 2.25, "volume": 3721.0}, {"date": "2025-10-17", "close": 2.32, "volume": 66764.0}, {"date": "2025-10-20", "close": 2.26, "volume": 5462.0}, {"date": "2025-10-21", "close": 2.33, "volume": 56788.0}, {"date": "2025-10-22", "close": 2.3, "volume": 14188.0}, {"date": "2025-10-23", "close": 2.25, "volume": 93417.0}, {"date": "2025-10-24", "close": 2.25, "volume": 21896.0}, {"date": "2025-10-27", "close": 2.24, "volume": 7673.0}, {"date": "2025-10-28", "close": 2.24, "volume": 320.0}, {"date": "2025-10-29", "close": 2.27, "volume": 25170.0}, {"date": "2025-10-30", "close": 2.27, "volume": 21739.0}, {"date": "2025-10-31", "close": 2.27, "volume": 6468.0}, {"date": "2025-11-03", "close": 2.23, "volume": 17463.0}, {"date": "2025-11-04", "close": 2.22, "volume": 7000.0}, {"date": "2025-11-05", "close": 2.22, "volume": 3589.0}, {"date": "2025-11-06", "close": 2.27, "volume": 21328.0}, {"date": "2025-11-07", "close": 2.2, "volume": 109310.0}, {"date": "2025-11-10", "close": 2.26, "volume": 40879.0}, {"date": "2025-11-11", "close": 2.22, "volume": 43979.0}, {"date": "2025-11-12", "close": 2.22, "volume": 1921.0}, {"date": "2025-11-17", "close": 2.24, "volume": 2.0}, {"date": "2025-11-18", "close": 2.24, "volume": 4193.0}, {"date": "2025-11-19", "close": 2.24, "volume": 10148.0}, {"date": "2025-11-20", "close": 2.27, "volume": 28282.0}, {"date": "2025-11-21", "close": 2.23, "volume": 283.0}, {"date": "2025-11-24", "close": 2.27, "volume": 14442.0}, {"date": "2025-11-25", "close": 2.28, "volume": 34335.0}, {"date": "2025-11-26", "close": 2.3, "volume": 28870.0}, {"date": "2025-11-27", "close": 2.3, "volume": 141.0}, {"date": "2025-11-28", "close": 2.34, "volume": 34688.0}, {"date": "2025-12-02", "close": 2.22, "volume": 472.0}, {"date": "2025-12-05", "close": 2.21, "volume": 13328.0}, {"date": "2025-12-08", "close": 2.23, "volume": 5064.0}, {"date": "2025-12-09", "close": 2.24, "volume": 500.0}, {"date": "2025-12-17", "close": 2.28, "volume": 3195.0}, {"date": "2025-12-19", "close": 2.23, "volume": 65.0}, {"date": "2025-12-23", "close": 2.3, "volume": 1352.0}, {"date": "2025-12-24", "close": 2.3, "volume": 50.0}, {"date": "2025-12-31", "close": 2.3, "volume": 10000.0}, {"date": "2026-01-02", "close": 2.28, "volume": 34146.0}, {"date": "2026-01-05", "close": 2.29, "volume": 10025.0}, {"date": "2026-01-06", "close": 2.29, "volume": 17879.0}, {"date": "2026-01-07", "close": 2.31, "volume": 38836.0}, {"date": "2026-01-08", "close": 2.31, "volume": 14995.0}, {"date": "2026-01-12", "close": 2.34, "volume": 3130.0}, {"date": "2026-01-13", "close": 2.28, "volume": 10975.0}, {"date": "2026-01-14", "close": 2.26, "volume": 1900.0}, {"date": "2026-01-15", "close": 2.25, "volume": 5304.0}, {"date": "2026-01-16", "close": 2.23, "volume": 239.0}, {"date": "2026-01-19", "close": 2.28, "volume": 10491.0}, {"date": "2026-01-21", "close": 2.28, "volume": 16137.0}, {"date": "2026-01-22", "close": 2.25, "volume": 29435.0}, {"date": "2026-01-23", "close": 2.28, "volume": 47985.0}, {"date": "2026-01-27", "close": 2.28, "volume": 297291.0}, {"date": "2026-01-29", "close": 2.28, "volume": 29778.0}, {"date": "2026-01-30", "close": 2.2, "volume": 5062.0}, {"date": "2026-02-02", "close": 2.28, "volume": 4941.0}, {"date": "2026-02-03", "close": 2.24, "volume": 8854.0}, {"date": "2026-02-05", "close": 2.28, "volume": 11037.0}, {"date": "2026-02-12", "close": 2.27, "volume": 17255.0}, {"date": "2026-02-13", "close": 2.27, "volume": 852.0}, {"date": "2026-02-16", "close": 2.28, "volume": 12750.0}, {"date": "2026-02-17", "close": 2.2, "volume": 2400.0}, {"date": "2026-02-20", "close": 2.28, "volume": 11687.0}, {"date": "2026-02-24", "close": 2.28, "volume": 172.0}, {"date": "2026-02-25", "close": 2.25, "volume": 17439.0}, {"date": "2026-02-26", "close": 2.25, "volume": 11000.0}, {"date": "2026-03-03", "close": 2.27, "volume": 33319.0}, {"date": "2026-03-04", "close": 2.2, "volume": 2548.0}, {"date": "2026-03-10", "close": 2.24, "volume": 10938.0}, {"date": "2026-03-11", "close": 2.22, "volume": 8230.0}, {"date": "2026-03-12", "close": 2.2, "volume": 14908.0}, {"date": "2026-03-13", "close": 2.26, "volume": 1779.0}, {"date": "2026-03-17", "close": 2.25, "volume": 219.0}, {"date": "2026-03-18", "close": 2.2, "volume": 3359.0}, {"date": "2026-03-19", "close": 2.2, "volume": 222.0}, {"date": "2026-03-25", "close": 2.2, "volume": 5253.0}, {"date": "2026-03-26", "close": 2.2, "volume": 3426.0}, {"date": "2026-03-30", "close": 2.2, "volume": 2.0}, {"date": "2026-04-01", "close": 2.23, "volume": 10.0}, {"date": "2026-04-02", "close": 2.24, "volume": 1225.0}, {"date": "2026-04-07", "close": 2.3, "volume": 1.0}, {"date": "2026-04-08", "close": 2.12, "volume": 15848.0}, {"date": "2026-04-09", "close": 2.15, "volume": 39122.0}, {"date": "2026-04-10", "close": 2.12, "volume": 1515.0}, {"date": "2026-04-13", "close": 2.16, "volume": 1.0}, {"date": "2026-04-14", "close": 2.18, "volume": 1.0}, {"date": "2026-04-20", "close": 2.22, "volume": 1.0}, {"date": "2026-04-23", "close": 2.27, "volume": 2.0}, {"date": "2026-04-28", "close": 2.15, "volume": 750.0}, {"date": "2026-04-29", "close": 2.22, "volume": 1985.0}, {"date": "2026-04-30", "close": 2.27, "volume": 78.0}, {"date": "2026-05-18", "close": 2.09, "volume": 11923.0}, {"date": "2026-05-19", "close": 2.11, "volume": 23326.0}, {"date": "2026-05-22", "close": 2.17, "volume": 34.0}, {"date": "2026-05-25", "close": 2.14, "volume": 32.0}, {"date": "2026-05-26", "close": 2.15, "volume": 11294.0}, {"date": "2026-05-27", "close": 2.1, "volume": 1868.0}, {"date": "2026-05-28", "close": 2.1, "volume": 148.0}, {"date": "2026-05-29", "close": 2.12, "volume": 1093.0}, {"date": "2026-06-01", "close": 2.1, "volume": 35.0}, {"date": "2026-06-02", "close": 2.06, "volume": 1200.0}, {"date": "2026-06-03", "close": 2.1, "volume": 15220.0}, {"date": "2026-06-05", "close": 2.11, "volume": 961.0}, {"date": "2026-06-09", "close": 2.12, "volume": 2283.0}, {"date": "2026-06-12", "close": 2.15, "volume": 826.0}, {"date": "2026-06-15", "close": 2.17, "volume": 1465.0}, {"date": "2026-06-16", "close": 2.09, "volume": 52960.0}, {"date": "2026-06-17", "close": 2.21, "volume": 2450.0}, {"date": "2026-06-18", "close": 2.21, "volume": 24550.0}, {"date": "2026-06-19", "close": 2.21, "volume": 9806.0}, {"date": "2026-06-22", "close": 2.22, "volume": 17073.0}, {"date": "2026-06-25", "close": 2.22, "volume": 1.0}, {"date": "2026-06-26", "close": 2.13, "volume": 4620.0}, {"date": "2026-06-29", "close": 2.18, "volume": 13426.0}, {"date": "2026-06-30", "close": 2.18, "volume": 7865.0}, {"date": "2026-07-03", "close": 2.25, "volume": 113386.0}, {"date": "2026-07-06", "close": 2.24, "volume": 2499.0}, {"date": "2026-07-07", "close": 2.23, "volume": 1442.0}, {"date": "2026-07-09", "close": 2.17, "volume": 7735.0}, {"date": "2026-07-10", "close": 2.15, "volume": 46652.0}, {"date": "2026-07-14", "close": 2.3, "volume": 7000.0}, {"date": "2026-07-15", "close": 2.17, "volume": 586.0}, {"date": "2026-07-17", "close": 2.27, "volume": 2599.0}, {"date": "2026-07-20", "close": 2.25, "volume": 2239.0}, {"date": "2026-07-21", "close": 2.16, "volume": 893.0}, {"date": "2026-07-27", "close": 2.23, "volume": 154.0}, {"date": "2026-07-28", "close": 2.15, "volume": 10357.0}, {"date": "2026-07-30", "close": 2.15, "volume": 1186.0}, {"date": "2026-08-03", "close": 2.17, "volume": 26883.0}, {"date": "2026-08-04", "close": 2.19, "volume": 71718.0}, {"date": "2026-08-06", "close": 2.16, "volume": 2763.0}, {"date": "2026-08-07", "close": 2.19, "volume": 6765.0}, {"date": "2026-08-11", "close": 2.19, "volume": 495.0}, {"date": "2026-08-13", "close": 2.16, "volume": 978.0}, {"date": "2026-08-14", "close": 2.15, "volume": 5.0}, {"date": "2026-08-17", "close": 2.14, "volume": 3783.0}, {"date": "2026-08-18", "close": 2.11, "volume": 5118.0}, {"date": "2026-08-20", "close": 2.18, "volume": 6160.0}, {"date": "2026-08-21", "close": 2.13, "volume": 2661.0}, {"date": "2026-08-24", "close": 2.16, "volume": 2792.0}, {"date": "2026-08-25", "close": 2.09, "volume": 27163.0}, {"date": "2026-08-26", "close": 2.04, "volume": 3885.0}, {"date": "2026-08-27", "close": 2.14, "volume": 11508.0}, {"date": "2026-08-28", "close": 2.07, "volume": 250.0}, {"date": "2026-09-01", "close": 2.17, "volume": 224.0}, {"date": "2026-09-03", "close": 2.07, "volume": 9098.0}, {"date": "2026-09-07", "close": 2.08, "volume": 26514.0}, {"date": "2026-09-08", "close": 2.08, "volume": 3700.0}, {"date": "2026-09-09", "close": 2.12, "volume": 293.0}, {"date": "2026-09-10", "close": 2.1, "volume": 5000.0}, {"date": "2026-09-11", "close": 2.1, "volume": 9648.0}, {"date": "2026-09-14", "close": 2.1, "volume": 7619.0}, {"date": "2026-09-15", "close": 2.1, "volume": 10275.0}, {"date": "2026-09-16", "close": 2.14, "volume": 11188.0}, {"date": "2026-09-17", "close": 2.12, "volume": 150.0}], "refreshing": true}