{"ticker": "HLX", "overview": {"name": "Helix Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "HLX", "has_prices": true, "as_of": "2026-09-18", "last": 0.041, "prev_close": 0.041, "change": 0.0, "change_pct": 0.0, "session_volume": 31818.0, "vwap_5": 0.039582481819386624, "vwap_20": 0.03246220116170977, "vwap_60": 0.03539022979277495, "vwap_250": 0.03829734481619282, "high_52w": 0.07, "low_52w": 0.024, "avg_volume_20": 380163.8, "sessions": 400, "market_cap": {"value": 7890235.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138104", "src": "ASX", "ticker": "HLX", "cik": "", "company": "Helix Resources Limited", "company_raw": "Helix Resources Limited", "who": "Keogh", "who_key": "Keogh", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Keogh files a director's interest notice on HLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138104", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77331}, {"id": "ASX3Y-03105775-1", "src": "ASX", "ticker": "HLX", "cik": "", "company": "Helix Resources Limited", "company_raw": "Helix Resources Limited", "who": "Kevin Martin Lynn", "who_key": "Kevin Martin Lynn", "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: Kevin Martin Lynn and HLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105775", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191091}, {"id": "ASX3Y-03105779-1", "src": "ASX", "ticker": "HLX", "cik": "", "company": "Helix Resources Limited", "company_raw": "Helix Resources Limited", "who": "Kylie Prendergast", "who_key": "Kylie Prendergast", "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: Kylie Prendergast and HLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105779", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191091}, {"id": "ASX3Y-03105785-1", "src": "ASX", "ticker": "HLX", "cik": "", "company": "Helix Resources Limited", "company_raw": "Helix Resources Limited", "who": "Michael George Frederick Povey", "who_key": "Michael George Frederick Povey", "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": "HLX hits the wire: Michael George Frederick Povey discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105785", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191091}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prendergast", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Povey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Martin Lynn", "notice_type": "3Y", "direct_shares": 1928572.0, "indirect_shares": 714286.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Strategy Matters International Pty Ltd (Director and Shareholder)", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105775-6A1331673", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kylie Prendergast", "notice_type": "3Y", "direct_shares": 1357143.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105779-6A1331676", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael George Frederick Povey", "notice_type": "3Y", "direct_shares": 20075629.0, "indirect_shares": 2173079.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Acta Investment Group Pty Ltd (Director and Shareholder)", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105785-6A1331679", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prendergast", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Povey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prendergast", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prendergast", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Povey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rosenstreich", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Povey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Povey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-10", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rosenstreich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prendergast", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rosenstreich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prendergast", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lester", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/hlx", "needs_ocr": 0}], "directors": [{"name": "Prendergast", "first_seen": "2022-05-11", "last_seen": "2026-06-30", "status": "current", "notices": 8}, {"name": "Povey", "first_seen": "2025-01-10", "last_seen": "2026-06-30", "status": "current", "notices": 5}, {"name": "Michael George Frederick Povey", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Lynn", "first_seen": "2025-02-11", "last_seen": "2026-06-30", "status": "current", "notices": 4}, {"name": "Kylie Prendergast", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Kevin Martin Lynn", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "J denDryver", "first_seen": "2011-06-01", "last_seen": "2011-06-01", "status": "past", "notices": 1}, {"name": "G Wheeler", "first_seen": "2011-06-01", "last_seen": "2011-06-01", "status": "past", "notices": 1}, {"name": "Gordon Dunbar", "first_seen": "2014-04-30", "last_seen": "2014-04-30", "status": "past", "notices": 1}, {"name": "G Lethridge", "first_seen": "2018-10-26", "last_seen": "2018-10-26", "status": "past", "notices": 1}, {"name": "J McDonald", "first_seen": "2018-12-21", "last_seen": "2018-12-24", "status": "past", "notices": 2}, {"name": "M Wilson", "first_seen": "2018-12-21", "last_seen": "2020-03-12", "status": "past", "notices": 2}, {"name": "J Macdonald", "first_seen": "2020-07-13", "last_seen": "2020-07-13", "status": "past", "notices": 1}, {"name": "P Lester", "first_seen": "2018-10-26", "last_seen": "2020-10-12", "status": "past", "notices": 5}, {"name": "T Kennedy", "first_seen": "2020-07-13", "last_seen": "2021-04-06", "status": "past", "notices": 2}, {"name": "M Rosenstreich", "first_seen": "2021-01-11", "last_seen": "2021-04-12", "status": "past", "notices": 2}, {"name": "Kennedy", "first_seen": "2021-12-10", "last_seen": "2021-12-10", "status": "past", "notices": 1}, {"name": "Macdonald", "first_seen": "2021-12-10", "last_seen": "2022-05-11", "status": "past", "notices": 2}, {"name": "Lester", "first_seen": "2021-12-10", "last_seen": "2023-11-01", "status": "past", "notices": 3}, {"name": "Rosenstreich", "first_seen": "2021-08-02", "last_seen": "2025-01-23", "status": "past", "notices": 7}, {"name": "Correia", "first_seen": "2023-11-01", "last_seen": "2025-02-11", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0583", "new_value": "0.0292", "effective": "2025-07-04", "evidence": "HLX moved 2:1 in one session on 2025-07-04 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.389453"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156443-6A1352961"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Details of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155302-6A1352418"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153857-6A1351709"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151183-6A1350451"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Proposed issue of securities - HLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149980-6A1349902"}], "performance": {"ticker": "HLX", "has_prices": true, "summary": {"n": 1, "avg": -0.7968172695161775, "win_rate": 0.0, "best": -0.7968172695161775, "worst": -0.7968172695161775, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 0.1574937, "return": -0.7968172695161775}]}, "price_series": [{"date": "1990-08-03", "close": 6.9501924, "volume": 86.0}, {"date": "1990-08-06", "close": 6.9501924, "volume": 43.0}, {"date": "1990-08-07", "close": 6.9501924, "volume": 129.0}, {"date": "1990-08-08", "close": 6.9501924, "volume": null}, {"date": "1990-08-09", "close": 6.9501924, "volume": null}, {"date": "1990-08-10", "close": 6.71851932, "volume": 518.0}, {"date": "1990-08-13", "close": 6.71851932, "volume": null}, {"date": "1990-08-14", "close": 6.71851932, "volume": null}, {"date": "1990-08-15", "close": 6.71851932, "volume": null}, {"date": "1990-08-16", "close": 6.71851932, "volume": null}, {"date": "1990-08-17", "close": 7.5293751, "volume": 259.0}, {"date": "1990-08-20", "close": 7.5293751, "volume": null}, {"date": "1990-08-21", "close": 7.5293751, "volume": 259.0}, {"date": "1990-08-22", "close": 7.5293751, "volume": null}, {"date": "1990-08-23", "close": 7.5293751, "volume": null}, {"date": "1990-08-24", "close": 7.5293751, "volume": null}, {"date": "1990-08-27", "close": 7.5293751, "volume": null}, {"date": "1990-08-28", "close": 7.5293751, "volume": null}, {"date": "1990-08-29", "close": 7.5293751, "volume": 216.0}, {"date": "1990-08-30", "close": 7.5293751, "volume": 432.0}, {"date": "1990-08-31", "close": 7.5293751, "volume": null}, {"date": "1990-09-03", "close": 7.5293751, "volume": null}, {"date": "1990-09-04", "close": 7.5293751, "volume": null}, {"date": "1990-09-05", "close": 7.5293751, "volume": 345.0}, {"date": "1990-09-06", "close": 7.5293751, "volume": 43.0}, {"date": "1990-09-07", "close": 7.5293751, "volume": 647.0}, {"date": "1990-09-10", "close": 7.5293751, "volume": 43.0}, {"date": "1990-09-11", "close": 6.9501924, "volume": 173.0}, {"date": "1990-09-12", "close": 6.9501924, "volume": null}, {"date": "1990-09-13", "close": 6.9501924, "volume": null}, {"date": "1990-09-14", "close": 6.9501924, "volume": 43.0}, {"date": "1990-09-17", "close": 6.9501924, "volume": null}, {"date": "1990-09-18", "close": 6.9501924, "volume": null}, {"date": "1990-09-19", "close": 6.3710097, "volume": 898.0}, {"date": "1990-09-20", "close": 6.3710097, "volume": null}, {"date": "1990-09-21", "close": 6.3710097, "volume": null}, {"date": "1990-09-24", "close": 6.3710097, "volume": null}, {"date": "1990-09-25", "close": 5.791827, "volume": 863.0}, {"date": "1990-09-26", "close": 5.2126443, "volume": 950.0}, {"date": "1990-09-27", "close": 5.2126443, "volume": 1658.0}, {"date": "1990-09-28", "close": 5.2126443, "volume": 86.0}, {"date": "1990-10-01", "close": 5.2126443, "volume": null}, {"date": "1990-10-02", "close": 5.2126443, "volume": null}, {"date": "1990-10-03", "close": 5.2126443, "volume": null}, {"date": "1990-10-04", "close": 5.2126443, "volume": null}, {"date": "1990-10-05", "close": 5.2126443, "volume": null}, {"date": "1990-10-08", "close": 5.2126443, "volume": null}, {"date": "1990-10-09", "close": 5.2126443, "volume": null}, {"date": "1990-10-10", "close": 6.3710097, "volume": 432.0}, {"date": "1990-10-11", "close": 5.2126443, "volume": 259.0}, {"date": "1990-10-12", "close": 5.2126443, "volume": null}, {"date": "1990-10-15", "close": 5.2126443, "volume": null}, {"date": "1990-10-16", "close": 5.2126443, "volume": null}, {"date": "1990-10-17", "close": 5.791827, "volume": 259.0}, {"date": "1990-10-18", "close": 5.791827, "volume": null}, {"date": "1990-10-19", "close": 6.9501924, "volume": 561.0}, {"date": "1990-10-22", "close": 6.3710097, "volume": 906.0}, {"date": "1990-10-23", "close": 6.3710097, "volume": null}, {"date": "1990-10-24", "close": 6.3710097, "volume": null}, {"date": "1990-10-25", "close": 6.3710097, "volume": null}, {"date": "1990-10-26", "close": 6.3710097, "volume": null}, {"date": "1990-10-29", "close": 5.791827, "volume": 173.0}, {"date": "1990-10-30", "close": 5.2126443, "volume": 863.0}, {"date": "1990-10-31", "close": 5.2126443, "volume": 86.0}, {"date": "1990-11-01", "close": 5.2126443, "volume": null}, {"date": "1990-11-02", "close": 5.2126443, "volume": 2978.0}, {"date": "1990-11-05", "close": 4.6334616, "volume": 345.0}, {"date": "1990-11-06", "close": 4.6334616, "volume": null}, {"date": "1990-11-07", "close": 4.6334616, "volume": null}, {"date": "1990-11-08", "close": 4.6334616, "volume": null}, {"date": "1990-11-09", "close": 5.09680776, "volume": 173.0}, {"date": "1990-11-12", "close": 5.09680776, "volume": null}, {"date": "1990-11-13", "close": 5.09680776, "volume": null}, {"date": "1990-11-14", "close": 5.09680776, "volume": null}, {"date": "1990-11-15", "close": 5.09680776, "volume": null}, {"date": "1990-11-16", "close": 5.09680776, "volume": null}, {"date": "1990-11-19", "close": 5.09680776, "volume": null}, {"date": "1990-11-20", "close": 5.09680776, "volume": null}, {"date": "1990-11-21", "close": 5.2126443, "volume": 86.0}, {"date": "1990-11-22", "close": 5.2126443, "volume": null}, {"date": "1990-11-23", "close": 5.2126443, "volume": null}, {"date": "1990-11-26", "close": 6.3710097, "volume": 570.0}, {"date": "1990-11-27", "close": 5.32848084, "volume": 380.0}, {"date": "1990-11-28", "close": 5.2126443, "volume": 3773.0}, {"date": "1990-11-29", "close": 5.2126443, "volume": null}, {"date": "1990-11-30", "close": 5.2126443, "volume": null}, {"date": "1990-12-03", "close": 5.32848084, "volume": 432.0}, {"date": "1990-12-04", "close": 5.2126443, "volume": 1295.0}, {"date": "1990-12-05", "close": 5.2126443, "volume": 86.0}, {"date": "1990-12-06", "close": 5.2126443, "volume": null}, {"date": "1990-12-07", "close": 5.2126443, "volume": 86.0}, {"date": "1990-12-10", "close": 5.2126443, "volume": 259.0}, {"date": "1990-12-11", "close": 5.2126443, "volume": 604.0}, {"date": "1990-12-12", "close": 4.6334616, "volume": 2504.0}, {"date": "1990-12-13", "close": 4.6334616, "volume": 432.0}, {"date": "1990-12-14", "close": 4.6334616, "volume": null}, {"date": "1990-12-17", "close": 4.6334616, "volume": null}, {"date": "1990-12-18", "close": 4.6334616, "volume": null}, {"date": "1990-12-19", "close": 4.0542789, "volume": 5180.0}, {"date": "1990-12-20", "close": 4.0542789, "volume": null}, {"date": "1990-12-21", "close": 4.0542789, "volume": null}, {"date": "1990-12-24", "close": 4.17011544, "volume": 1209.0}, {"date": "1990-12-25", "close": 4.17011544, "volume": null}, {"date": "1990-12-26", "close": 4.17011544, "volume": null}, {"date": "1990-12-27", "close": 4.17011544, "volume": null}, {"date": "1990-12-28", "close": 4.17011544, "volume": null}, {"date": "1990-12-31", "close": 4.17011544, "volume": null}, {"date": "1991-01-01", "close": 4.17011544, "volume": null}, {"date": "1991-01-02", "close": 4.17011544, "volume": 863.0}, {"date": "1991-01-03", "close": 4.17011544, "volume": 518.0}, {"date": "1991-01-04", "close": 4.17011544, "volume": null}, {"date": "1991-01-07", "close": 3.59093274, "volume": 2158.0}, {"date": "1991-01-08", "close": 3.59093274, "volume": null}, {"date": "1991-01-09", "close": 3.4750962, "volume": 1295.0}, {"date": "1991-01-10", "close": 3.4750962, "volume": null}, {"date": "1991-01-11", "close": 3.4750962, "volume": null}, {"date": "1991-01-14", "close": 4.17011544, "volume": 2417.0}, {"date": "1991-01-15", "close": 4.17011544, "volume": null}, {"date": "1991-01-16", "close": 4.17011544, "volume": null}, {"date": "1991-01-17", "close": 4.17011544, "volume": null}, {"date": "1991-01-18", "close": 4.17011544, "volume": null}, {"date": "1991-01-21", "close": 4.17011544, "volume": null}, {"date": "1991-01-22", "close": 4.17011544, "volume": null}, {"date": "1991-01-23", "close": 4.17011544, "volume": null}, {"date": "1991-01-24", "close": 4.17011544, "volume": null}, {"date": "1991-01-25", "close": 4.17011544, "volume": null}, {"date": "1991-01-28", "close": 4.17011544, "volume": null}, {"date": "1991-01-29", "close": 4.17011544, "volume": null}, {"date": "1991-01-30", "close": 4.17011544, "volume": null}, {"date": "1991-01-31", "close": 4.17011544, "volume": null}, {"date": "1991-02-01", "close": 4.17011544, "volume": null}, {"date": "1991-02-04", "close": 4.17011544, "volume": null}, {"date": "1991-02-05", "close": 4.17011544, "volume": null}, {"date": "1991-02-06", "close": 4.17011544, "volume": null}, {"date": "1991-02-07", "close": 3.82260582, "volume": 3453.0}, {"date": "1991-02-08", "close": 3.82260582, "volume": null}, {"date": "1991-02-11", "close": 3.82260582, "volume": null}, {"date": "1991-02-12", "close": 3.4750962, "volume": 432.0}, {"date": "1991-02-13", "close": 3.4750962, "volume": null}, {"date": "1991-02-14", "close": 3.4750962, "volume": null}, {"date": "1991-02-15", "close": 3.4750962, "volume": null}, {"date": "1991-02-18", "close": 3.4750962, "volume": null}, {"date": "1991-02-19", "close": 3.4750962, "volume": 173.0}, {"date": "1991-02-20", "close": 3.4750962, "volume": null}, {"date": "1991-02-21", "close": 3.4750962, "volume": null}, {"date": "1991-02-22", "close": 3.4750962, "volume": null}, {"date": "1991-02-25", "close": 3.4750962, "volume": null}, {"date": "1991-02-26", "close": 3.4750962, "volume": null}, {"date": "1991-02-27", "close": 3.4750962, "volume": null}, {"date": "1991-02-28", "close": 3.4750962, "volume": null}, {"date": "1991-03-01", "close": 3.4750962, "volume": null}, {"date": "1991-03-04", "close": 3.4750962, "volume": null}, {"date": "1991-03-05", "close": 3.4750962, "volume": null}, {"date": "1991-03-06", "close": 4.17011544, "volume": 173.0}, {"date": "1991-03-07", "close": 4.17011544, "volume": null}, {"date": "1991-03-08", "close": 4.0542789, "volume": 432.0}, {"date": "1991-03-11", "close": 4.0542789, "volume": null}, {"date": "1991-03-12", "close": 4.0542789, "volume": null}, {"date": "1991-03-13", "close": 3.59093274, "volume": 86.0}, {"date": "1991-03-14", "close": 4.17011544, "volume": 3885.0}, {"date": "1991-03-15", "close": 4.17011544, "volume": null}, {"date": "1991-03-18", "close": 4.17011544, "volume": null}, {"date": "1991-03-19", "close": 4.6334616, "volume": 173.0}, {"date": "1991-03-20", "close": 4.6334616, "volume": null}, {"date": "1991-03-21", "close": 4.17011544, "volume": 397.0}, {"date": "1991-03-22", "close": 4.17011544, "volume": null}, {"date": "1991-03-25", "close": 4.17011544, "volume": 1036.0}, {"date": "1991-03-26", "close": 3.70676928, "volume": 86.0}, {"date": "1991-03-27", "close": 3.82260582, "volume": 86.0}, {"date": "1991-03-28", "close": 3.82260582, "volume": null}, {"date": "1991-03-29", "close": 3.82260582, "volume": null}, {"date": "1991-04-01", "close": 3.82260582, "volume": null}, {"date": "1991-04-02", "close": 3.70676928, "volume": 311.0}, {"date": "1991-04-03", "close": 3.70676928, "volume": 691.0}, {"date": "1991-04-04", "close": 3.4750962, "volume": 475.0}, {"date": "1991-04-05", "close": 3.4750962, "volume": null}, {"date": "1991-04-08", "close": 3.4750962, "volume": null}, {"date": "1991-04-09", "close": 3.4750962, "volume": null}, {"date": "1991-04-10", "close": 3.4750962, "volume": 777.0}, {"date": "1991-04-11", "close": 3.4750962, "volume": null}, {"date": "1991-04-12", "close": 3.59093274, "volume": 190.0}, {"date": "1991-04-15", "close": 3.59093274, "volume": null}, {"date": "1991-04-16", "close": 3.82260582, "volume": 1554.0}, {"date": "1991-04-17", "close": 3.82260582, "volume": null}, {"date": "1991-04-18", "close": 3.59093274, "volume": 173.0}, {"date": "1991-04-19", "close": 3.59093274, "volume": null}, {"date": "1991-04-22", "close": 3.59093274, "volume": 691.0}, {"date": "1991-04-23", "close": 3.59093274, "volume": 1295.0}, {"date": "1991-04-24", "close": 3.59093274, "volume": null}, {"date": "1991-04-25", "close": 3.59093274, "volume": null}, {"date": "1991-04-26", "close": 3.59093274, "volume": null}, {"date": "1991-04-29", "close": 3.59093274, "volume": null}, {"date": "1991-04-30", "close": 3.59093274, "volume": null}, {"date": "1991-05-01", "close": 3.82260582, "volume": 1295.0}, {"date": "1991-05-02", "close": 3.82260582, "volume": 1899.0}, {"date": "1991-05-03", "close": 3.82260582, "volume": null}, {"date": "1991-05-06", "close": 3.82260582, "volume": null}, {"date": "1991-05-07", "close": 3.70676928, "volume": 199.0}, {"date": "1991-05-08", "close": 3.70676928, "volume": null}, {"date": "1991-05-09", "close": 3.70676928, "volume": 1338.0}, {"date": "1991-05-10", "close": 3.70676928, "volume": 432.0}, {"date": "1991-05-13", "close": 2.8959135, "volume": 1899.0}, {"date": "1991-05-14", "close": 2.8959135, "volume": 1727.0}, {"date": "1991-05-15", "close": 3.01175004, "volume": 4187.0}, {"date": "1991-05-16", "close": 3.01175004, "volume": null}, {"date": "1991-05-17", "close": 3.4750962, "volume": 863.0}, {"date": "1991-05-20", "close": 3.4750962, "volume": null}, {"date": "1991-05-21", "close": 3.24342312, "volume": 190.0}, {"date": "1991-05-22", "close": 3.24342312, "volume": 86.0}, {"date": "1991-05-23", "close": 3.4750962, "volume": 4265.0}, {"date": "1991-05-24", "close": 3.4750962, "volume": 173.0}, {"date": "1991-05-27", "close": 4.0542789, "volume": 3816.0}, {"date": "1991-05-28", "close": 4.0542789, "volume": null}, {"date": "1991-05-29", "close": 4.0542789, "volume": null}, {"date": "1991-05-30", "close": 4.0542789, "volume": null}, {"date": "1991-05-31", "close": 4.0542789, "volume": null}, {"date": "1991-06-03", "close": 3.4750962, "volume": 734.0}, {"date": "1991-06-04", "close": 3.4750962, "volume": null}, {"date": "1991-06-05", "close": 3.4750962, "volume": 3971.0}, {"date": "1991-06-06", "close": 3.4750962, "volume": null}, {"date": "1991-06-07", "close": 3.4750962, "volume": null}, {"date": "1991-06-10", "close": 3.4750962, "volume": null}, {"date": "1991-06-11", "close": 3.4750962, "volume": null}, {"date": "1991-06-12", "close": 3.4750962, "volume": null}, {"date": "1991-06-13", "close": 3.4750962, "volume": null}, {"date": "1991-06-14", "close": 3.4750962, "volume": null}, {"date": "1991-06-17", "close": 3.01175004, "volume": 216.0}, {"date": "1991-06-18", "close": 3.24342312, "volume": 259.0}, {"date": "1991-06-19", "close": 3.24342312, "volume": 863.0}, {"date": "1991-06-20", "close": 3.4750962, "volume": 3496.0}, {"date": "1991-06-21", "close": 3.4750962, "volume": 181.0}, {"date": "1991-06-24", "close": 3.4750962, "volume": 1554.0}, {"date": "1991-06-25", "close": 3.01175004, "volume": 1036.0}, {"date": "1991-06-26", "close": 3.01175004, "volume": 4239.0}, {"date": "1991-06-27", "close": 3.01175004, "volume": 2020.0}, {"date": "1991-06-28", "close": 2.8959135, "volume": 432.0}, {"date": "1991-07-01", "close": 2.8959135, "volume": null}, {"date": "1991-07-02", "close": 2.8959135, "volume": null}, {"date": "1991-07-03", "close": 3.01175004, "volume": 86.0}, {"date": "1991-07-04", "close": 3.01175004, "volume": null}, {"date": "1991-07-05", "close": 3.12758658, "volume": 2806.0}, {"date": "1991-07-08", "close": 3.4750962, "volume": 1727.0}, {"date": "1991-07-09", "close": 3.4750962, "volume": 604.0}, {"date": "1991-07-10", "close": 3.4750962, "volume": 1899.0}, {"date": "1991-07-11", "close": 3.4750962, "volume": 1640.0}, {"date": "1991-07-12", "close": 3.4750962, "volume": null}, {"date": "1991-07-15", "close": 3.35925966, "volume": 354.0}, {"date": "1991-07-16", "close": 3.4750962, "volume": 2245.0}, {"date": "1991-07-17", "close": 3.4750962, "volume": null}, {"date": "1991-07-18", "close": 3.93844236, "volume": 17628.0}, {"date": "1991-07-19", "close": 4.6334616, "volume": 4230.0}, {"date": "1991-07-22", "close": 4.6334616, "volume": 2314.0}, {"date": "1991-07-23", "close": 4.86513468, "volume": 1295.0}, {"date": "1991-07-24", "close": 4.86513468, "volume": null}, {"date": "1991-07-25", "close": 4.98097122, "volume": 1727.0}, {"date": "1991-07-26", "close": 4.98097122, "volume": null}, {"date": "1991-07-29", "close": 5.32848084, "volume": 4662.0}, {"date": "1991-07-30", "close": 5.791827, "volume": 276.0}, {"date": "1991-07-31", "close": 5.791827, "volume": 6949.0}, {"date": "1991-08-01", "close": 5.791827, "volume": 259.0}, {"date": "1991-08-02", "close": 5.2126443, "volume": 104.0}, {"date": "1991-08-05", "close": 5.2126443, "volume": 2970.0}, {"date": "1991-08-06", "close": 5.791827, "volume": 3453.0}, {"date": "1991-08-07", "close": 5.32848084, "volume": 1899.0}, {"date": "1991-08-08", "close": 5.32848084, "volume": 1381.0}, {"date": "1991-08-09", "close": 5.32848084, "volume": null}, {"date": "1991-08-12", "close": 5.32848084, "volume": null}, {"date": "1991-08-13", "close": 5.56015392, "volume": 863.0}, {"date": "1991-08-14", "close": 5.32848084, "volume": 1381.0}, {"date": "1991-08-15", "close": 5.32848084, "volume": 1468.0}, {"date": "1991-08-16", "close": 5.2126443, "volume": 3280.0}, {"date": "1991-08-19", "close": 4.98097122, "volume": 691.0}, {"date": "1991-08-20", "close": 4.98097122, "volume": 691.0}, {"date": "1991-08-21", "close": 5.2126443, "volume": 863.0}, {"date": "1991-08-22", "close": 5.44431738, "volume": 2245.0}, {"date": "1991-08-23", "close": 5.32848084, "volume": 2158.0}, {"date": "1991-08-26", "close": 5.2126443, "volume": 863.0}, {"date": "1991-08-27", "close": 5.2126443, "volume": 906.0}, {"date": "1991-08-28", "close": 4.6334616, "volume": 4316.0}, {"date": "1991-08-29", "close": 4.6334616, "volume": 432.0}, {"date": "1991-08-30", "close": 4.6334616, "volume": null}, {"date": "1991-09-02", "close": 4.40178852, "volume": 95.0}, {"date": "1991-09-03", "close": 4.40178852, "volume": 86.0}, {"date": "1991-09-04", "close": 4.86513468, "volume": 1191.0}, {"date": "1991-09-05", "close": 4.6334616, "volume": 95.0}, {"date": "1991-09-06", "close": 4.86513468, "volume": 1727.0}, {"date": "1991-09-09", "close": 5.2126443, "volume": 2763.0}, {"date": "1991-09-10", "close": 5.2126443, "volume": null}, {"date": "1991-09-11", "close": 5.2126443, "volume": 190.0}, {"date": "1991-09-12", "close": 5.2126443, "volume": null}, {"date": "1991-09-13", "close": 5.56015392, "volume": 3194.0}, {"date": "1991-09-16", "close": 5.56015392, "volume": null}, {"date": "1991-09-17", "close": 4.86513468, "volume": 432.0}, {"date": "1991-09-18", "close": 4.86513468, "volume": null}, {"date": "1991-09-19", "close": 4.86513468, "volume": null}, {"date": "1991-09-20", "close": 4.86513468, "volume": null}, {"date": "1991-09-23", "close": 4.86513468, "volume": 1304.0}, {"date": "1991-09-24", "close": 4.86513468, "volume": 86.0}, {"date": "1991-09-25", "close": 4.86513468, "volume": null}, {"date": "1991-09-26", "close": 4.86513468, "volume": null}, {"date": "1991-09-27", "close": 4.86513468, "volume": null}, {"date": "1991-09-30", "close": 4.86513468, "volume": 604.0}, {"date": "1991-10-01", "close": 4.86513468, "volume": 432.0}, {"date": "1991-10-02", "close": 4.86513468, "volume": 1122.0}, {"date": "1991-10-03", "close": 4.74929814, "volume": 1209.0}, {"date": "1991-10-04", "close": 4.74929814, "volume": null}, {"date": "1991-10-07", "close": 5.44431738, "volume": 1209.0}, {"date": "1991-10-08", "close": 5.44431738, "volume": null}, {"date": "1991-10-09", "close": 5.44431738, "volume": 86.0}, {"date": "1991-10-10", "close": 5.67599046, "volume": 3798.0}, {"date": "1991-10-11", "close": 5.44431738, "volume": 3280.0}, {"date": "1991-10-14", "close": 5.791827, "volume": 1036.0}, {"date": "1991-10-15", "close": 6.3710097, "volume": 1727.0}, {"date": "1991-10-16", "close": 6.9501924, "volume": 2763.0}, {"date": "1991-10-17", "close": 6.3710097, "volume": 820.0}, {"date": "1991-10-18", "close": 6.9501924, "volume": 5180.0}, {"date": "1991-10-21", "close": 6.9501924, "volume": 432.0}, {"date": "1991-10-22", "close": 6.9501924, "volume": 2245.0}, {"date": "1991-10-23", "close": 6.3710097, "volume": 5396.0}, {"date": "1991-10-24", "close": 6.3710097, "volume": 742.0}, {"date": "1991-10-25", "close": 6.48684624, "volume": 432.0}, {"date": "1991-10-28", "close": 6.48684624, "volume": null}, {"date": "1991-10-29", "close": 7.29770202, "volume": 1986.0}, {"date": "1991-10-30", "close": 7.29770202, "volume": 2547.0}, {"date": "1991-10-31", "close": 7.29770202, "volume": null}, {"date": "1991-11-01", "close": 7.5293751, "volume": 345.0}, {"date": "1991-11-04", "close": 7.29770202, "volume": 1381.0}, {"date": "1991-11-05", "close": 7.29770202, "volume": null}, {"date": "1991-11-06", "close": 6.9501924, "volume": 1925.0}, {"date": "1991-11-07", "close": 6.9501924, "volume": 173.0}, {"date": "1991-11-08", "close": 7.29770202, "volume": 1899.0}, {"date": "1991-11-11", "close": 7.29770202, "volume": 345.0}, {"date": "1991-11-12", "close": 7.18186548, "volume": 1036.0}, {"date": "1991-11-13", "close": 7.18186548, "volume": null}, {"date": "1991-11-14", "close": 6.9501924, "volume": 276.0}, {"date": "1991-11-15", "close": 6.9501924, "volume": null}, {"date": "1991-11-18", "close": 6.48684624, "volume": 3367.0}, {"date": "1991-11-19", "close": 6.48684624, "volume": 233.0}, {"date": "1991-11-20", "close": 6.9501924, "volume": 173.0}, {"date": "1991-11-21", "close": 6.9501924, "volume": null}, {"date": "1991-11-22", "close": 6.9501924, "volume": 1554.0}, {"date": "1991-11-25", "close": 6.9501924, "volume": null}, {"date": "1991-11-26", "close": 6.9501924, "volume": null}, {"date": "1991-11-27", "close": 6.9501924, "volume": null}, {"date": "1991-11-28", "close": 6.71851932, "volume": 17266.0}, {"date": "1991-11-29", "close": 6.3710097, "volume": 647.0}, {"date": "1991-12-02", "close": 6.3710097, "volume": 173.0}, {"date": "1991-12-03", "close": 6.3710097, "volume": 475.0}, {"date": "1991-12-04", "close": 6.3710097, "volume": null}, {"date": "1991-12-05", "close": 6.3710097, "volume": 86.0}, {"date": "1991-12-06", "close": 6.3710097, "volume": null}, {"date": "1991-12-09", "close": 6.3710097, "volume": null}, {"date": "1991-12-10", "close": 6.3710097, "volume": null}, {"date": "1991-12-11", "close": 6.3710097, "volume": null}, {"date": "1991-12-12", "close": 5.791827, "volume": 2417.0}, {"date": "1991-12-13", "close": 5.791827, "volume": 863.0}, {"date": "1991-12-16", "close": 5.791827, "volume": null}, {"date": "1991-12-17", "close": 5.791827, "volume": null}, {"date": "1991-12-18", "close": 5.791827, "volume": null}, {"date": "1991-12-19", "close": 5.791827, "volume": null}, {"date": "1991-12-20", "close": 5.2126443, "volume": 86.0}, {"date": "1991-12-23", "close": 5.2126443, "volume": null}, {"date": "1991-12-24", "close": 5.2126443, "volume": null}, {"date": "1991-12-25", "close": 5.2126443, "volume": null}, {"date": "1991-12-26", "close": 5.2126443, "volume": null}, {"date": "1991-12-27", "close": 5.2126443, "volume": null}, {"date": "1991-12-30", "close": 5.09680776, "volume": 4230.0}, {"date": "1991-12-31", "close": 5.09680776, "volume": null}, {"date": "1992-01-01", "close": 5.09680776, "volume": null}, {"date": "1992-01-02", "close": 5.09680776, "volume": null}, {"date": "1992-01-03", "close": 5.09680776, "volume": null}, {"date": "1992-01-06", "close": 5.56015392, "volume": 863.0}, {"date": "1992-01-07", "close": 5.56015392, "volume": null}, {"date": "1992-01-08", "close": 5.56015392, "volume": null}, {"date": "1992-01-09", "close": 5.56015392, "volume": null}, {"date": "1992-01-10", "close": 5.56015392, "volume": null}, {"date": "1992-01-13", "close": 5.791827, "volume": 475.0}, {"date": "1992-01-14", "close": 5.791827, "volume": null}, {"date": "1992-01-15", "close": 6.48684624, "volume": 647.0}, {"date": "1992-01-16", "close": 6.71851932, "volume": 3496.0}, {"date": "1992-01-17", "close": 6.9501924, "volume": 1813.0}, {"date": "1992-01-20", "close": 6.9501924, "volume": 173.0}, {"date": "1992-01-21", "close": 7.5293751, "volume": 6190.0}, {"date": "1992-01-22", "close": 7.5293751, "volume": 863.0}, {"date": "1992-01-23", "close": 7.76104818, "volume": 2158.0}, {"date": "1992-01-24", "close": 7.76104818, "volume": 682.0}, {"date": "1992-01-27", "close": 7.76104818, "volume": null}, {"date": "1992-01-28", "close": 7.76104818, "volume": 432.0}, {"date": "1992-01-29", "close": 7.5293751, "volume": 2115.0}, {"date": "1992-01-30", "close": 7.5293751, "volume": 2245.0}, {"date": "1992-01-31", "close": 7.5293751, "volume": null}, {"date": "1992-02-03", "close": 7.5293751, "volume": null}, {"date": "1992-02-04", "close": 7.29770202, "volume": 734.0}, {"date": "1992-02-05", "close": 6.3710097, "volume": 794.0}, {"date": "1992-02-06", "close": 6.9501924, "volume": 665.0}, {"date": "1992-02-07", "close": 6.9501924, "volume": 43.0}, {"date": "1992-02-10", "close": 6.9501924, "volume": 1942.0}, {"date": "1992-02-11", "close": 6.9501924, "volume": null}, {"date": "1992-02-12", "close": 6.9501924, "volume": null}, {"date": "1992-02-13", "close": 6.60268278, "volume": 647.0}, {"date": "1992-02-14", "close": 6.60268278, "volume": null}, {"date": "1992-02-17", "close": 6.60268278, "volume": null}, {"date": "1992-02-18", "close": 6.60268278, "volume": 95.0}, {"date": "1992-02-19", "close": 6.60268278, "volume": null}, {"date": "1992-02-20", "close": 6.60268278, "volume": null}, {"date": "1992-02-21", "close": 6.60268278, "volume": 388.0}, {"date": "1992-02-24", "close": 6.60268278, "volume": 86.0}, {"date": "1992-02-25", "close": 6.60268278, "volume": null}, {"date": "1992-02-26", "close": 6.60268278, "volume": null}, {"date": "1992-02-27", "close": 6.3710097, "volume": 1511.0}, {"date": "1992-02-28", "close": 6.3710097, "volume": 43.0}, {"date": "1992-03-02", "close": 6.3710097, "volume": null}, {"date": "1992-03-03", "close": 6.3710097, "volume": null}, {"date": "1992-03-04", "close": 6.3710097, "volume": 863.0}, {"date": "1992-03-05", "close": 6.3710097, "volume": null}, {"date": "1992-03-06", "close": 6.3710097, "volume": null}, {"date": "1992-03-09", "close": 6.3710097, "volume": null}, {"date": "1992-03-10", "close": 6.3710097, "volume": null}, {"date": "1992-03-11", "close": 6.3710097, "volume": 734.0}, {"date": "1992-03-12", "close": 6.3710097, "volume": null}, {"date": "1992-03-13", "close": 6.3710097, "volume": null}, {"date": "1992-03-16", "close": 6.3710097, "volume": null}, {"date": "1992-03-17", "close": 6.71851932, "volume": 354.0}, {"date": "1992-03-18", "close": 6.3710097, "volume": 173.0}, {"date": "1992-03-19", "close": 6.3710097, "volume": 950.0}, {"date": "1992-03-20", "close": 6.3710097, "volume": 43.0}, {"date": "1992-03-23", "close": 6.3710097, "volume": null}, {"date": "1992-03-24", "close": 6.71851932, "volume": 1908.0}, {"date": "1992-03-25", "close": 7.5293751, "volume": 1649.0}, {"date": "1992-03-26", "close": 7.5293751, "volume": 863.0}, {"date": "1992-03-27", "close": 6.9501924, "volume": 881.0}, {"date": "1992-03-30", "close": 5.791827, "volume": 1381.0}, {"date": "1992-03-31", "close": 5.791827, "volume": 1692.0}, {"date": "1992-04-01", "close": 6.3710097, "volume": 432.0}, {"date": "1992-04-02", "close": 6.3710097, "volume": null}, {"date": "1992-04-03", "close": 5.791827, "volume": 604.0}, {"date": "1992-04-06", "close": 5.791827, "volume": 1727.0}, {"date": "1992-04-07", "close": 5.791827, "volume": 86.0}, {"date": "1992-04-08", "close": 5.791827, "volume": null}, {"date": "1992-04-09", "close": 5.791827, "volume": null}, {"date": "1992-04-10", "close": 5.90766354, "volume": 43.0}, {"date": "1992-04-13", "close": 6.02350008, "volume": 647.0}, {"date": "1992-04-14", "close": 6.02350008, "volume": null}, {"date": "1992-04-15", "close": 6.02350008, "volume": null}, {"date": "1992-04-16", "close": 6.02350008, "volume": null}, {"date": "1992-04-17", "close": 6.02350008, "volume": null}, {"date": "1992-04-20", "close": 6.02350008, "volume": null}, {"date": "1992-04-21", "close": 5.44431738, "volume": 475.0}, {"date": "1992-04-22", "close": 5.44431738, "volume": null}, {"date": "1992-04-23", "close": 5.791827, "volume": 604.0}, {"date": "1992-04-24", "close": 5.791827, "volume": 1381.0}, {"date": "1992-04-27", "close": 5.791827, "volume": null}, {"date": "1992-04-28", "close": 5.791827, "volume": 863.0}, {"date": "1992-04-29", "close": 5.791827, "volume": null}, {"date": "1992-04-30", "close": 5.32848084, "volume": 4860.0}, {"date": "1992-05-01", "close": 5.67599046, "volume": 863.0}, {"date": "1992-05-04", "close": 5.67599046, "volume": null}, {"date": "1992-05-05", "close": 5.67599046, "volume": null}, {"date": "1992-05-06", "close": 5.67599046, "volume": null}, {"date": "1992-05-07", "close": 5.67599046, "volume": null}, {"date": "1992-05-08", "close": 6.02350008, "volume": 950.0}, {"date": "1992-05-11", "close": 6.02350008, "volume": null}, {"date": "1992-05-12", "close": 6.3710097, "volume": 173.0}, {"date": "1992-05-13", "close": 6.3710097, "volume": 345.0}, {"date": "1992-05-14", "close": 6.3710097, "volume": null}, {"date": "1992-05-15", "close": 6.3710097, "volume": null}, {"date": "1992-05-18", "close": 6.3710097, "volume": null}, {"date": "1992-05-19", "close": 6.3710097, "volume": null}, {"date": "1992-05-20", "close": 6.02350008, "volume": 345.0}, {"date": "1992-05-21", "close": 6.02350008, "volume": null}, {"date": "1992-05-22", "close": 5.791827, "volume": 604.0}, {"date": "1992-05-25", "close": 5.791827, "volume": 863.0}, {"date": "1992-05-26", "close": 5.791827, "volume": null}, {"date": "1992-05-27", "close": 5.791827, "volume": null}, {"date": "1992-05-28", "close": 5.791827, "volume": 863.0}, {"date": "1992-05-29", "close": 5.791827, "volume": null}, {"date": "1992-06-01", "close": 5.791827, "volume": null}, {"date": "1992-06-02", "close": 5.44431738, "volume": 345.0}, {"date": "1992-06-03", "close": 5.44431738, "volume": null}, {"date": "1992-06-04", "close": 5.56015392, "volume": 173.0}, {"date": "1992-06-05", "close": 4.86513468, "volume": 855.0}, {"date": "1992-06-08", "close": 4.86513468, "volume": null}, {"date": "1992-06-09", "close": 4.98097122, "volume": 527.0}, {"date": "1992-06-10", "close": 4.6334616, "volume": 1062.0}, {"date": "1992-06-11", "close": 4.6334616, "volume": 578.0}, {"date": "1992-06-12", "close": 4.74929814, "volume": 181.0}, {"date": "1992-06-15", "close": 4.74929814, "volume": 216.0}, {"date": "1992-06-16", "close": 4.74929814, "volume": 276.0}, {"date": "1992-06-17", "close": 4.74929814, "volume": 380.0}, {"date": "1992-06-18", "close": 4.6334616, "volume": 337.0}, {"date": "1992-06-19", "close": 4.6334616, "volume": null}, {"date": "1992-06-22", "close": 4.74929814, "volume": 86.0}, {"date": "1992-06-23", "close": 4.74929814, "volume": 604.0}, {"date": "1992-06-24", "close": 4.74929814, "volume": 345.0}, {"date": "1992-06-25", "close": 4.74929814, "volume": 147.0}, {"date": "1992-06-26", "close": 4.74929814, "volume": null}, {"date": "1992-06-29", "close": 5.09680776, "volume": 181.0}, {"date": "1992-06-30", "close": 4.6334616, "volume": 1381.0}, {"date": "1992-07-01", "close": 4.6334616, "volume": null}, {"date": "1992-07-02", "close": 4.74929814, "volume": 86.0}, {"date": "1992-07-03", "close": 4.74929814, "volume": null}, {"date": "1992-07-06", "close": 5.09680776, "volume": 518.0}, {"date": "1992-07-07", "close": 5.56015392, "volume": 345.0}, {"date": "1992-07-08", "close": 5.67599046, "volume": 1640.0}, {"date": "1992-07-09", "close": 5.67599046, "volume": null}, {"date": "1992-07-10", "close": 5.32848084, "volume": 432.0}, {"date": "1992-07-13", "close": 5.32848084, "volume": null}, {"date": "1992-07-14", "close": 5.32848084, "volume": null}, {"date": "1992-07-15", "close": 5.32848084, "volume": null}, {"date": "1992-07-16", "close": 5.32848084, "volume": null}, {"date": "1992-07-17", "close": 5.32848084, "volume": null}, {"date": "1992-07-20", "close": 5.32848084, "volume": null}, {"date": "1992-07-21", "close": 4.86513468, "volume": 2245.0}, {"date": "1992-07-22", "close": 4.86513468, "volume": null}, {"date": "1992-07-23", "close": 4.86513468, "volume": null}, {"date": "1992-07-24", "close": 4.86513468, "volume": null}, {"date": "1992-07-27", "close": 4.86513468, "volume": null}, {"date": "1992-07-28", "close": 4.86513468, "volume": null}, {"date": "1992-07-29", "close": 4.86513468, "volume": null}, {"date": "1992-07-30", "close": 4.86513468, "volume": null}, {"date": "1992-07-31", "close": 4.74929814, "volume": 518.0}, {"date": "1992-08-03", "close": 4.74929814, "volume": null}, {"date": "1992-08-04", "close": 4.74929814, "volume": null}, {"date": "1992-08-05", "close": 4.74929814, "volume": null}, {"date": "1992-08-06", "close": 4.74929814, "volume": null}, {"date": "1992-08-07", "close": 4.74929814, "volume": null}, {"date": "1992-08-10", "close": 4.74929814, "volume": null}, {"date": "1992-08-11", "close": 4.74929814, "volume": null}, {"date": "1992-08-12", "close": 4.74929814, "volume": null}, {"date": "1992-08-13", "close": 4.74929814, "volume": null}, {"date": "1992-08-14", "close": 4.74929814, "volume": null}, {"date": "1992-08-17", "close": 4.74929814, "volume": null}, {"date": "1992-08-18", "close": 4.74929814, "volume": null}, {"date": "1992-08-19", "close": 4.17011544, "volume": 397.0}, {"date": "1992-08-20", "close": 4.17011544, "volume": 1899.0}, {"date": "1992-08-21", "close": 4.17011544, "volume": null}, {"date": "1992-08-24", "close": 4.17011544, "volume": null}, {"date": "1992-08-25", "close": 4.17011544, "volume": null}, {"date": "1992-08-26", "close": 4.17011544, "volume": null}, {"date": "1992-08-27", "close": 4.51762506, "volume": 1036.0}, {"date": "1992-08-28", "close": 4.6334616, "volume": 691.0}, {"date": "1992-08-31", "close": 4.6334616, "volume": 259.0}, {"date": "1992-09-01", "close": 4.6334616, "volume": null}, {"date": "1992-09-02", "close": 4.6334616, "volume": null}, {"date": "1992-09-03", "close": 4.6334616, "volume": 207.0}, {"date": "1992-09-04", "close": 4.6334616, "volume": null}, {"date": "1992-09-07", "close": 4.6334616, "volume": null}, {"date": "1992-09-08", "close": 4.6334616, "volume": null}, {"date": "1992-09-09", "close": 4.6334616, "volume": null}, {"date": "1992-09-10", "close": 4.6334616, "volume": null}, {"date": "1992-09-11", "close": 4.6334616, "volume": null}, {"date": "1992-09-14", "close": 4.6334616, "volume": 173.0}, {"date": "1992-09-15", "close": 4.6334616, "volume": null}, {"date": "1992-09-16", "close": 4.6334616, "volume": null}, {"date": "1992-09-17", "close": 4.6334616, "volume": 345.0}, {"date": "1992-09-18", "close": 4.6334616, "volume": null}, {"date": "1992-09-21", "close": 4.17011544, "volume": 380.0}, {"date": "1992-09-22", "close": 4.17011544, "volume": 224.0}, {"date": "1992-09-23", "close": 4.6334616, "volume": 518.0}, {"date": "1992-09-24", "close": 4.51762506, "volume": 173.0}, {"date": "1992-09-25", "close": 4.51762506, "volume": null}, {"date": "1992-09-28", "close": 4.51762506, "volume": null}, {"date": "1992-09-29", "close": 4.51762506, "volume": 259.0}, {"date": "1992-09-30", "close": 4.6334616, "volume": 777.0}, {"date": "1992-10-01", "close": 4.6334616, "volume": null}, {"date": "1992-10-02", "close": 4.6334616, "volume": 86.0}, {"date": "1992-10-05", "close": 4.6334616, "volume": null}, {"date": "1992-10-06", "close": 4.6334616, "volume": null}, {"date": "1992-10-07", "close": 4.6334616, "volume": null}, {"date": "1992-10-08", "close": 4.6334616, "volume": null}, {"date": "1992-10-09", "close": 4.6334616, "volume": null}, {"date": "1992-10-12", "close": 4.6334616, "volume": null}, {"date": "1992-10-13", "close": 4.6334616, "volume": null}, {"date": "1992-10-14", "close": 4.6334616, "volume": null}, {"date": "1992-10-15", "close": 4.40178852, "volume": 432.0}, {"date": "1992-10-16", "close": 4.40178852, "volume": null}, {"date": "1992-10-19", "close": 4.17011544, "volume": 432.0}, {"date": "1992-10-20", "close": 4.17011544, "volume": 173.0}, {"date": "1992-10-21", "close": 4.17011544, "volume": 691.0}, {"date": "1992-10-22", "close": 4.28595198, "volume": 1899.0}, {"date": "1992-10-23", "close": 3.82260582, "volume": 553.0}, {"date": "1992-10-26", "close": 3.82260582, "volume": null}, {"date": "1992-10-27", "close": 3.82260582, "volume": null}, {"date": "1992-10-28", "close": 3.82260582, "volume": null}, {"date": "1992-10-29", "close": 3.4750962, "volume": 147.0}, {"date": "1992-10-30", "close": 3.4750962, "volume": 104.0}, {"date": "1992-11-02", "close": 3.4750962, "volume": null}, {"date": "1992-11-03", "close": 3.4750962, "volume": 561.0}, {"date": "1992-11-04", "close": 3.4750962, "volume": null}, {"date": "1992-11-05", "close": 3.4750962, "volume": 1381.0}, {"date": "1992-11-06", "close": 3.4750962, "volume": null}, {"date": "1992-11-09", "close": 3.4750962, "volume": null}, {"date": "1992-11-10", "close": 3.4750962, "volume": null}, {"date": "1992-11-11", "close": 3.4750962, "volume": null}, {"date": "1992-11-12", "close": 3.4750962, "volume": null}, {"date": "1992-11-13", "close": 3.4750962, "volume": null}, {"date": "1992-11-16", "close": 3.4750962, "volume": 268.0}, {"date": "1992-11-17", "close": 3.4750962, "volume": null}, {"date": "1992-11-18", "close": 3.4750962, "volume": null}, {"date": "1992-11-19", "close": 3.59093274, "volume": 518.0}, {"date": "1992-11-20", "close": 3.59093274, "volume": 596.0}, {"date": "1992-11-23", "close": 4.0542789, "volume": 1727.0}, {"date": "1992-11-24", "close": 4.0542789, "volume": null}, {"date": "1992-11-25", "close": 3.82260582, "volume": 950.0}, {"date": "1992-11-26", "close": 3.82260582, "volume": 302.0}, {"date": "1992-11-27", "close": 3.82260582, "volume": 173.0}, {"date": "1992-11-30", "close": 3.82260582, "volume": null}, {"date": "1992-12-01", "close": 3.82260582, "volume": null}, {"date": "1992-12-02", "close": 3.82260582, "volume": null}, {"date": "1992-12-03", "close": 3.4750962, "volume": 86.0}, {"date": "1992-12-04", "close": 3.4750962, "volume": null}, {"date": "1992-12-07", "close": 3.4750962, "volume": null}, {"date": "1992-12-08", "close": 3.4750962, "volume": 3021.0}, {"date": "1992-12-09", "close": 3.4750962, "volume": null}, {"date": "1992-12-10", "close": 3.82260582, "volume": 432.0}, {"date": "1992-12-11", "close": 3.82260582, "volume": 691.0}, {"date": "1992-12-14", "close": 3.82260582, "volume": 4541.0}, {"date": "1992-12-15", "close": 3.82260582, "volume": null}, {"date": "1992-12-16", "close": 3.82260582, "volume": null}, {"date": "1992-12-17", "close": 3.82260582, "volume": 1727.0}, {"date": "1992-12-18", "close": 3.82260582, "volume": null}, {"date": "1992-12-21", "close": 3.82260582, "volume": null}, {"date": "1992-12-22", "close": 3.82260582, "volume": null}, {"date": "1992-12-23", "close": 3.82260582, "volume": null}, {"date": "1992-12-24", "close": 3.82260582, "volume": null}, {"date": "1992-12-25", "close": 3.82260582, "volume": null}, {"date": "1992-12-28", "close": 3.82260582, "volume": null}, {"date": "1992-12-29", "close": 3.82260582, "volume": null}, {"date": "1992-12-30", "close": 3.82260582, "volume": null}, {"date": "1992-12-31", "close": 3.82260582, "volume": null}, {"date": "1993-01-01", "close": 3.82260582, "volume": null}, {"date": "1993-01-04", "close": 3.82260582, "volume": null}, {"date": "1993-01-05", "close": 3.82260582, "volume": null}, {"date": "1993-01-06", "close": 4.0542789, "volume": 86.0}, {"date": "1993-01-07", "close": 3.82260582, "volume": 863.0}, {"date": "1993-01-08", "close": 3.82260582, "volume": null}, {"date": "1993-01-11", "close": 3.82260582, "volume": 950.0}, {"date": "1993-01-12", "close": 3.82260582, "volume": null}, {"date": "1993-01-13", "close": 3.82260582, "volume": 86.0}, {"date": "1993-01-14", "close": 3.82260582, "volume": null}, {"date": "1993-01-15", "close": 3.82260582, "volume": null}, {"date": "1993-01-18", "close": 3.82260582, "volume": 432.0}, {"date": "1993-01-19", "close": 3.82260582, "volume": null}, {"date": "1993-01-20", "close": 3.82260582, "volume": null}, {"date": "1993-01-21", "close": 3.82260582, "volume": null}, {"date": "1993-01-22", "close": 3.82260582, "volume": null}, {"date": "1993-01-25", "close": 3.82260582, "volume": null}, {"date": "1993-01-26", "close": 3.82260582, "volume": null}, {"date": "1993-01-27", "close": 3.82260582, "volume": null}, {"date": "1993-01-28", "close": 3.82260582, "volume": 147.0}, {"date": "1993-01-29", "close": 3.82260582, "volume": null}, {"date": "1993-02-01", "close": 3.82260582, "volume": 86.0}, {"date": "1993-02-02", "close": 3.82260582, "volume": null}, {"date": "1993-02-03", "close": 4.0542789, "volume": 259.0}, {"date": "1993-02-04", "close": 4.0542789, "volume": 173.0}, {"date": "1993-02-05", "close": 4.0542789, "volume": null}, {"date": "1993-02-08", "close": 4.0542789, "volume": null}, {"date": "1993-02-09", "close": 4.0542789, "volume": null}, {"date": "1993-02-10", "close": 4.0542789, "volume": null}, {"date": "1993-02-11", "close": 4.0542789, "volume": 380.0}, {"date": "1993-02-12", "close": 4.0542789, "volume": null}, {"date": "1993-02-15", "close": 4.0542789, "volume": 2245.0}, {"date": "1993-02-16", "close": 4.0542789, "volume": 889.0}, {"date": "1993-02-17", "close": 4.0542789, "volume": null}, {"date": "1993-02-18", "close": 4.0542789, "volume": null}, {"date": "1993-02-19", "close": 4.0542789, "volume": 2693.0}, {"date": "1993-02-22", "close": 4.0542789, "volume": 1813.0}, {"date": "1993-02-23", "close": 4.0542789, "volume": null}, {"date": "1993-02-24", "close": 4.0542789, "volume": null}, {"date": "1993-02-25", "close": 4.0542789, "volume": 3324.0}, {"date": "1993-02-26", "close": 4.0542789, "volume": 1036.0}, {"date": "1993-03-01", "close": 4.0542789, "volume": null}, {"date": "1993-03-02", "close": 4.0542789, "volume": null}, {"date": "1993-03-03", "close": 3.4750962, "volume": 181.0}, {"date": "1993-03-04", "close": 3.4750962, "volume": 95.0}, {"date": "1993-03-05", "close": 3.4750962, "volume": null}, {"date": "1993-03-08", "close": 3.4750962, "volume": null}, {"date": "1993-03-09", "close": 3.4750962, "volume": null}, {"date": "1993-03-10", "close": 3.4750962, "volume": null}, {"date": "1993-03-11", "close": 3.4750962, "volume": null}, {"date": "1993-03-12", "close": 3.4750962, "volume": null}, {"date": "1993-03-15", "close": 3.4750962, "volume": null}, {"date": "1993-03-16", "close": 3.4750962, "volume": 86.0}, {"date": "1993-03-17", "close": 3.4750962, "volume": null}, {"date": "1993-03-18", "close": 3.4750962, "volume": null}, {"date": "1993-03-19", "close": 3.4750962, "volume": null}, {"date": "1993-03-22", "close": 3.4750962, "volume": null}, {"date": "1993-03-23", "close": 3.4750962, "volume": null}, {"date": "1993-03-24", "close": 3.4750962, "volume": null}, {"date": "1993-03-25", "close": 4.17011544, "volume": 345.0}, {"date": "1993-03-26", "close": 4.17011544, "volume": 2504.0}, {"date": "1993-03-29", "close": 4.17011544, "volume": null}, {"date": "1993-03-30", "close": 4.6334616, "volume": 1727.0}, {"date": "1993-03-31", "close": 4.6334616, "volume": null}, {"date": "1993-04-01", "close": 4.40178852, "volume": 2590.0}, {"date": "1993-04-02", "close": 4.40178852, "volume": null}, {"date": "1993-04-05", "close": 4.40178852, "volume": null}, {"date": "1993-04-06", "close": 4.40178852, "volume": null}, {"date": "1993-04-07", "close": 4.40178852, "volume": null}, {"date": "1993-04-08", "close": 4.40178852, "volume": null}, {"date": "1993-04-09", "close": 4.40178852, "volume": null}, {"date": "1993-04-12", "close": 4.40178852, "volume": null}, {"date": "1993-04-13", "close": 4.0542789, "volume": 345.0}, {"date": "1993-04-14", "close": 4.0542789, "volume": 518.0}, {"date": "1993-04-15", "close": 4.0542789, "volume": null}, {"date": "1993-04-16", "close": 4.0542789, "volume": null}, {"date": "1993-04-19", "close": 4.17011544, "volume": 863.0}, {"date": "1993-04-20", "close": 3.70676928, "volume": 173.0}, {"date": "1993-04-21", "close": 3.4750962, "volume": 691.0}, {"date": "1993-04-22", "close": 3.4750962, "volume": null}, {"date": "1993-04-23", "close": 3.70676928, "volume": 302.0}, {"date": "1993-04-26", "close": 3.70676928, "volume": null}, {"date": "1993-04-27", "close": 3.93844236, "volume": 691.0}, {"date": "1993-04-28", "close": 4.17011544, "volume": 259.0}, {"date": "1993-04-29", "close": 4.40178852, "volume": 233.0}, {"date": "1993-04-30", "close": 4.6334616, "volume": 863.0}, {"date": "1993-05-03", "close": 5.2126443, "volume": 1295.0}, {"date": "1993-05-04", "close": 5.44431738, "volume": 1122.0}, {"date": "1993-05-05", "close": 4.6334616, "volume": 259.0}, {"date": "1993-05-06", "close": 5.2126443, "volume": 1640.0}, {"date": "1993-05-07", "close": 5.2126443, "volume": 3798.0}, {"date": "1993-05-10", "close": 4.51762506, "volume": 432.0}, {"date": "1993-05-11", "close": 4.51762506, "volume": null}, {"date": "1993-05-12", "close": 4.51762506, "volume": null}, {"date": "1993-05-13", "close": 5.2126443, "volume": 1727.0}, {"date": "1993-05-14", "close": 5.2126443, "volume": 3548.0}, {"date": "1993-05-17", "close": 5.32848084, "volume": 553.0}, {"date": "1993-05-18", "close": 5.791827, "volume": 423.0}, {"date": "1993-05-19", "close": 6.3710097, "volume": 2158.0}, {"date": "1993-05-20", "close": 6.02350008, "volume": 86.0}, {"date": "1993-05-21", "close": 6.02350008, "volume": null}, {"date": "1993-05-24", "close": 6.13933662, "volume": 3798.0}, {"date": "1993-05-25", "close": 6.02350008, "volume": 1252.0}, {"date": "1993-05-26", "close": 6.3710097, "volume": 2167.0}, {"date": "1993-05-27", "close": 6.83435586, "volume": 5180.0}, {"date": "1993-05-28", "close": 6.3710097, "volume": 1597.0}, {"date": "1993-05-31", "close": 6.3710097, "volume": null}, {"date": "1993-06-01", "close": 6.3710097, "volume": 8633.0}, {"date": "1993-06-02", "close": 6.3710097, "volume": null}, {"date": "1993-06-03", "close": 6.3710097, "volume": null}, {"date": "1993-06-04", "close": 6.3710097, "volume": null}, {"date": "1993-06-07", "close": 6.3710097, "volume": null}, {"date": "1993-06-08", "close": 6.3710097, "volume": null}, {"date": "1993-06-09", "close": 5.2126443, "volume": 1727.0}, {"date": "1993-06-10", "close": 5.2126443, "volume": null}, {"date": "1993-06-11", "close": 5.2126443, "volume": null}, {"date": "1993-06-14", "close": 5.2126443, "volume": null}, {"date": "1993-06-15", "close": 4.40178852, "volume": 1727.0}, {"date": "1993-06-16", "close": 4.17011544, "volume": 216.0}, {"date": "1993-06-17", "close": 4.0542789, "volume": 4403.0}, {"date": "1993-06-18", "close": 4.0542789, "volume": 345.0}, {"date": "1993-06-21", "close": 4.17011544, "volume": 2417.0}, {"date": "1993-06-22", "close": 4.17011544, "volume": null}, {"date": "1993-06-23", "close": 4.17011544, "volume": 5741.0}, {"date": "1993-06-24", "close": 4.17011544, "volume": null}, {"date": "1993-06-25", "close": 4.28595198, "volume": 86.0}, {"date": "1993-06-28", "close": 4.86513468, "volume": 1295.0}, {"date": "1993-06-29", "close": 4.74929814, "volume": 2098.0}, {"date": "1993-06-30", "close": 4.74929814, "volume": null}, {"date": "1993-07-01", "close": 4.74929814, "volume": 173.0}, {"date": "1993-07-02", "close": 4.86513468, "volume": 2072.0}, {"date": "1993-07-05", "close": 5.2126443, "volume": 691.0}, {"date": "1993-07-06", "close": 5.2126443, "volume": null}, {"date": "1993-07-07", "close": 5.2126443, "volume": null}, {"date": "1993-07-08", "close": 5.2126443, "volume": 863.0}, {"date": "1993-07-09", "close": 4.74929814, "volume": 2115.0}, {"date": "1993-07-12", "close": 4.86513468, "volume": 259.0}, {"date": "1993-07-13", "close": 4.86513468, "volume": null}, {"date": "1993-07-14", "close": 4.74929814, "volume": 173.0}, {"date": "1993-07-15", "close": 4.86513468, "volume": 863.0}, {"date": "1993-07-16", "close": 5.2126443, "volume": 3280.0}, {"date": "1993-07-19", "close": 5.2126443, "volume": null}, {"date": "1993-07-20", "close": 5.2126443, "volume": null}, {"date": "1993-07-21", "close": 5.2126443, "volume": 4144.0}, {"date": "1993-07-22", "close": 4.86513468, "volume": 777.0}, {"date": "1993-07-23", "close": 4.86513468, "volume": 656.0}, {"date": "1993-07-26", "close": 4.86513468, "volume": null}, {"date": "1993-07-27", "close": 4.86513468, "volume": 2158.0}, {"date": "1993-07-28", "close": 5.2126443, "volume": 173.0}, {"date": "1993-07-29", "close": 4.86513468, "volume": 889.0}, {"date": "1993-07-30", "close": 4.86513468, "volume": 1079.0}, {"date": "1993-08-02", "close": 5.2126443, "volume": 950.0}, {"date": "1993-08-03", "close": 5.2126443, "volume": 691.0}, {"date": "1993-08-04", "close": 4.98097122, "volume": 950.0}, {"date": "1993-08-05", "close": 4.86513468, "volume": 2245.0}, {"date": "1993-08-06", "close": 4.40178852, "volume": 984.0}, {"date": "1993-08-09", "close": 4.40178852, "volume": 17.0}, {"date": "1993-08-10", "close": 5.791827, "volume": 1813.0}, {"date": "1993-08-11", "close": 5.791827, "volume": 5007.0}, {"date": "1993-08-12", "close": 5.67599046, "volume": 1165.0}, {"date": "1993-08-13", "close": 5.32848084, "volume": 4230.0}, {"date": "1993-08-16", "close": 5.32848084, "volume": null}, {"date": "1993-08-17", "close": 5.32848084, "volume": null}, {"date": "1993-08-18", "close": 5.32848084, "volume": 1036.0}, {"date": "1993-08-19", "close": 5.791827, "volume": 4230.0}, {"date": "1993-08-20", "close": 6.3710097, "volume": 12949.0}, {"date": "1993-08-23", "close": 6.9501924, "volume": 3047.0}, {"date": "1993-08-24", "close": 6.9501924, "volume": 1338.0}, {"date": "1993-08-25", "close": 6.3710097, "volume": 7778.0}, {"date": "1993-08-26", "close": 6.9501924, "volume": 1752.0}, {"date": "1993-08-27", "close": 6.48684624, "volume": 86.0}, {"date": "1993-08-30", "close": 6.3710097, "volume": 11180.0}, {"date": "1993-08-31", "close": 6.3710097, "volume": null}, {"date": "1993-09-01", "close": 5.791827, "volume": 3065.0}, {"date": "1993-09-02", "close": 5.791827, "volume": 976.0}, {"date": "1993-09-03", "close": 5.2126443, "volume": 604.0}, {"date": "1993-09-06", "close": 5.2126443, "volume": null}, {"date": "1993-09-07", "close": 5.2126443, "volume": 863.0}, {"date": "1993-09-08", "close": 5.2126443, "volume": null}, {"date": "1993-09-09", "close": 5.2126443, "volume": null}, {"date": "1993-09-10", "close": 4.86513468, "volume": 345.0}, {"date": "1993-09-13", "close": 4.86513468, "volume": null}, {"date": "1993-09-14", "close": 4.86513468, "volume": null}, {"date": "1993-09-15", "close": 4.86513468, "volume": 1295.0}, {"date": "1993-09-16", "close": 4.6334616, "volume": 1727.0}, {"date": "1993-09-17", "close": 4.74929814, "volume": 432.0}, {"date": "1993-09-20", "close": 5.21327997, "volume": null}, {"date": "1993-09-21", "close": 5.21327997, "volume": null}, {"date": "1993-09-22", "close": 4.95897363, "volume": 1966.0}, {"date": "1993-09-23", "close": 5.0861268, "volume": 865.0}, {"date": "1993-09-24", "close": 5.0861268, "volume": 786.0}, {"date": "1993-09-27", "close": 5.0861268, "volume": null}, {"date": "1993-09-28", "close": 5.0861268, "volume": 315.0}, {"date": "1993-09-29", "close": 5.0861268, "volume": 236.0}, {"date": "1993-09-30", "close": 4.95897363, "volume": 79.0}, {"date": "1993-10-01", "close": 4.95897363, "volume": null}, {"date": "1993-10-04", "close": 4.45036095, "volume": 645.0}, {"date": "1993-10-05", "close": 5.0861268, "volume": 433.0}, {"date": "1993-10-06", "close": 5.21327997, "volume": 204.0}, {"date": "1993-10-07", "close": 5.0861268, "volume": 6583.0}, {"date": "1993-10-08", "close": 4.83182046, "volume": 2123.0}, {"date": "1993-10-11", "close": 4.45036095, "volume": 1140.0}, {"date": "1993-10-12", "close": 4.45036095, "volume": 959.0}, {"date": "1993-10-13", "close": 4.45036095, "volume": 2391.0}, {"date": "1993-10-14", "close": 4.45036095, "volume": 79.0}, {"date": "1993-10-15", "close": 4.45036095, "volume": 118.0}, {"date": "1993-10-18", "close": 4.19605461, "volume": 1652.0}, {"date": "1993-10-19", "close": 4.19605461, "volume": null}, {"date": "1993-10-20", "close": 4.19605461, "volume": null}, {"date": "1993-10-21", "close": 4.45036095, "volume": 79.0}, {"date": "1993-10-22", "close": 5.0861268, "volume": 354.0}, {"date": "1993-10-25", "close": 5.0861268, "volume": null}, {"date": "1993-10-26", "close": 4.95897363, "volume": 1966.0}, {"date": "1993-10-27", "close": 4.70466729, "volume": 1494.0}, {"date": "1993-10-28", "close": 4.70466729, "volume": null}, {"date": "1993-10-29", "close": 4.70466729, "volume": 2753.0}, {"date": "1993-11-01", "close": 4.95897363, "volume": 786.0}, {"date": "1993-11-02", "close": 4.95897363, "volume": null}, {"date": "1993-11-03", "close": 4.95897363, "volume": 7904.0}, {"date": "1993-11-04", "close": 4.95897363, "volume": null}, {"date": "1993-11-05", "close": 5.0861268, "volume": 1573.0}, {"date": "1993-11-08", "close": 5.0861268, "volume": null}, {"date": "1993-11-09", "close": 5.0861268, "volume": null}, {"date": "1993-11-10", "close": 5.0861268, "volume": 2446.0}, {"date": "1993-11-11", "close": 5.0861268, "volume": 79.0}, {"date": "1993-11-12", "close": 5.0861268, "volume": null}, {"date": "1993-11-15", "close": 5.0861268, "volume": null}, {"date": "1993-11-16", "close": 5.0861268, "volume": null}, {"date": "1993-11-17", "close": 4.95897363, "volume": 1494.0}, {"date": "1993-11-18", "close": 4.95897363, "volume": null}, {"date": "1993-11-19", "close": 4.95897363, "volume": 1203.0}, {"date": "1993-11-22", "close": 5.0861268, "volume": 786.0}, {"date": "1993-11-23", "close": 4.95897363, "volume": 79.0}, {"date": "1993-11-24", "close": 4.95897363, "volume": 865.0}, {"date": "1993-11-25", "close": 4.95897363, "volume": 2831.0}, {"date": "1993-11-26", "close": 4.95897363, "volume": null}, {"date": "1993-11-29", "close": 4.70466729, "volume": 1573.0}, {"date": "1993-11-30", "close": 4.70466729, "volume": 55.0}, {"date": "1993-12-01", "close": 4.70466729, "volume": null}, {"date": "1993-12-02", "close": 4.45036095, "volume": 2241.0}, {"date": "1993-12-03", "close": 4.45036095, "volume": null}, {"date": "1993-12-06", "close": 4.45036095, "volume": null}, {"date": "1993-12-07", "close": 4.45036095, "volume": 79.0}, {"date": "1993-12-08", "close": 4.45036095, "volume": 2359.0}, {"date": "1993-12-09", "close": 4.45036095, "volume": null}, {"date": "1993-12-10", "close": 4.70466729, "volume": 8258.0}, {"date": "1993-12-13", "close": 5.21327997, "volume": 1494.0}, {"date": "1993-12-14", "close": 4.83182046, "volume": 779.0}, {"date": "1993-12-15", "close": 5.0861268, "volume": 747.0}, {"date": "1993-12-16", "close": 4.70466729, "volume": 157.0}, {"date": "1993-12-17", "close": 4.70466729, "volume": null}, {"date": "1993-12-20", "close": 5.72189265, "volume": 4286.0}, {"date": "1993-12-21", "close": 5.72189265, "volume": 5371.0}, {"date": "1993-12-22", "close": 5.72189265, "volume": 1770.0}, {"date": "1993-12-23", "close": 4.70466729, "volume": 79.0}, {"date": "1993-12-24", "close": 5.72189265, "volume": 157.0}, {"date": "1993-12-27", "close": 5.72189265, "volume": null}, {"date": "1993-12-28", "close": 5.72189265, "volume": null}, {"date": "1993-12-29", "close": 5.72189265, "volume": 315.0}, {"date": "1993-12-30", "close": 5.34043314, "volume": 786.0}, {"date": "1993-12-31", "close": 5.34043314, "volume": 315.0}, {"date": "1994-01-03", "close": 5.34043314, "volume": null}, {"date": "1994-01-04", "close": 5.46758631, "volume": 983.0}, {"date": "1994-01-05", "close": 5.72189265, "volume": 11679.0}, {"date": "1994-01-06", "close": 5.72189265, "volume": null}, {"date": "1994-01-07", "close": 5.72189265, "volume": 3303.0}, {"date": "1994-01-10", "close": 5.72189265, "volume": null}, {"date": "1994-01-11", "close": 5.84904582, "volume": 1062.0}, {"date": "1994-01-12", "close": 5.72189265, "volume": 3303.0}, {"date": "1994-01-13", "close": 5.59473948, "volume": 157.0}, {"date": "1994-01-14", "close": 5.59473948, "volume": null}, {"date": "1994-01-17", "close": 5.59473948, "volume": 2139.0}, {"date": "1994-01-18", "close": 5.59473948, "volume": 7786.0}, {"date": "1994-01-19", "close": 5.46758631, "volume": 7314.0}, {"date": "1994-01-20", "close": 5.0861268, "volume": 2407.0}, {"date": "1994-01-21", "close": 4.70466729, "volume": 2234.0}, {"date": "1994-01-24", "close": 4.70466729, "volume": 393.0}, {"date": "1994-01-25", "close": 4.45036095, "volume": 1054.0}, {"date": "1994-01-26", "close": 4.45036095, "volume": null}, {"date": "1994-01-27", "close": 4.70466729, "volume": 2399.0}, {"date": "1994-01-28", "close": 4.70466729, "volume": 236.0}, {"date": "1994-01-31", "close": 4.70466729, "volume": 47.0}, {"date": "1994-02-01", "close": 5.0861268, "volume": 409.0}, {"date": "1994-02-02", "close": 5.0861268, "volume": 786.0}, {"date": "1994-02-03", "close": 5.0861268, "volume": 2792.0}, {"date": "1994-02-04", "close": 5.0861268, "volume": 393.0}, {"date": "1994-02-07", "close": 4.70466729, "volume": 786.0}, {"date": "1994-02-08", "close": 5.0861268, "volume": 433.0}, {"date": "1994-02-09", "close": 5.59473948, "volume": 12402.0}, {"date": "1994-02-10", "close": 5.46758631, "volume": 551.0}, {"date": "1994-02-11", "close": 5.34043314, "volume": 1062.0}, {"date": "1994-02-14", "close": 5.21327997, "volume": 165.0}, {"date": "1994-02-15", "close": 5.0861268, "volume": 480.0}, {"date": "1994-02-16", "close": 5.0861268, "volume": 244.0}, {"date": "1994-02-17", "close": 4.83182046, "volume": 818.0}, {"date": "1994-02-18", "close": 5.0861268, "volume": 79.0}, {"date": "1994-02-21", "close": 5.0861268, "volume": 904.0}, {"date": "1994-02-22", "close": 5.0861268, "volume": 393.0}, {"date": "1994-02-23", "close": 5.0861268, "volume": 157.0}, {"date": "1994-02-24", "close": 5.0861268, "volume": 1887.0}, {"date": "1994-02-25", "close": 4.83182046, "volume": 2045.0}, {"date": "1994-02-28", "close": 4.70466729, "volume": 2202.0}, {"date": "1994-03-01", "close": 4.83182046, "volume": 786.0}, {"date": "1994-03-02", "close": 4.57751412, "volume": 2053.0}, {"date": "1994-03-03", "close": 4.57751412, "volume": 409.0}, {"date": "1994-03-04", "close": 4.45036095, "volume": 3979.0}, {"date": "1994-03-07", "close": 4.45036095, "volume": null}, {"date": "1994-03-08", "close": 4.32320778, "volume": 637.0}, {"date": "1994-03-09", "close": 4.70466729, "volume": 1573.0}, {"date": "1994-03-10", "close": 4.70466729, "volume": null}, {"date": "1994-03-11", "close": 5.21327997, "volume": 1455.0}, {"date": "1994-03-14", "close": 5.21327997, "volume": null}, {"date": "1994-03-15", "close": 5.0861268, "volume": 1966.0}, {"date": "1994-03-16", "close": 5.0861268, "volume": 2910.0}, {"date": "1994-03-17", "close": 5.0861268, "volume": null}, {"date": "1994-03-18", "close": 4.95897363, "volume": 157.0}, {"date": "1994-03-21", "close": 4.95897363, "volume": null}, {"date": "1994-03-22", "close": 4.45036095, "volume": 2595.0}, {"date": "1994-03-23", "close": 4.45036095, "volume": 786.0}, {"date": "1994-03-24", "close": 4.45036095, "volume": 1887.0}, {"date": "1994-03-25", "close": 5.21327997, "volume": 4561.0}, {"date": "1994-03-28", "close": 4.70466729, "volume": 118.0}, {"date": "1994-03-29", "close": 4.83182046, "volume": 315.0}, {"date": "1994-03-30", "close": 4.83182046, "volume": 6299.0}, {"date": "1994-03-31", "close": 4.83182046, "volume": null}, {"date": "1994-04-01", "close": 4.83182046, "volume": null}, {"date": "1994-04-04", "close": 4.83182046, "volume": null}, {"date": "1994-04-05", "close": 4.83182046, "volume": null}, {"date": "1994-04-06", "close": 4.57751412, "volume": 110.0}, {"date": "1994-04-07", "close": 4.45036095, "volume": 9831.0}, {"date": "1994-04-08", "close": 4.45036095, "volume": null}, {"date": "1994-04-11", "close": 4.57751412, "volume": 865.0}, {"date": "1994-04-12", "close": 4.45036095, "volume": 173.0}, {"date": "1994-04-13", "close": 4.45036095, "volume": 118.0}, {"date": "1994-04-14", "close": 4.45036095, "volume": 236.0}, {"date": "1994-04-15", "close": 4.45036095, "volume": 944.0}, {"date": "1994-04-18", "close": 4.45036095, "volume": 79.0}, {"date": "1994-04-19", "close": 4.45036095, "volume": 1573.0}, {"date": "1994-04-20", "close": 4.45036095, "volume": 786.0}, {"date": "1994-04-21", "close": 4.45036095, "volume": null}, {"date": "1994-04-22", "close": 4.32320778, "volume": 2084.0}, {"date": "1994-04-25", "close": 4.32320778, "volume": null}, {"date": "1994-04-26", "close": 4.32320778, "volume": null}, {"date": "1994-04-27", "close": 4.45036095, "volume": 865.0}, {"date": "1994-04-28", "close": 4.45036095, "volume": null}, {"date": "1994-04-29", "close": 4.45036095, "volume": null}, {"date": "1994-05-02", "close": 4.45036095, "volume": null}, {"date": "1994-05-03", "close": 4.45036095, "volume": null}, {"date": "1994-05-04", "close": 4.45036095, "volume": 2414.0}, {"date": "1994-05-05", "close": 4.45036095, "volume": null}, {"date": "1994-05-06", "close": 4.45036095, "volume": null}, {"date": "1994-05-09", "close": 4.45036095, "volume": null}, {"date": "1994-05-10", "close": 4.45036095, "volume": null}, {"date": "1994-05-11", "close": 4.45036095, "volume": null}, {"date": "1994-05-12", "close": 4.45036095, "volume": null}, {"date": "1994-05-13", "close": 3.8145951, "volume": 157.0}, {"date": "1994-05-16", "close": 4.19605461, "volume": 472.0}, {"date": "1994-05-17", "close": 4.45036095, "volume": 2635.0}, {"date": "1994-05-18", "close": 4.45036095, "volume": null}, {"date": "1994-05-19", "close": 4.45036095, "volume": null}, {"date": "1994-05-20", "close": 4.57751412, "volume": 786.0}, {"date": "1994-05-23", "close": 4.45036095, "volume": 354.0}, {"date": "1994-05-24", "close": 4.45036095, "volume": null}, {"date": "1994-05-25", "close": 4.45036095, "volume": null}, {"date": "1994-05-26", "close": 4.45036095, "volume": null}, {"date": "1994-05-27", "close": 4.45036095, "volume": null}, {"date": "1994-05-30", "close": 4.45036095, "volume": null}, {"date": "1994-05-31", "close": 4.45036095, "volume": null}, {"date": "1994-06-01", "close": 4.06890144, "volume": 2359.0}, {"date": "1994-06-02", "close": 4.06890144, "volume": null}, {"date": "1994-06-03", "close": 4.06890144, "volume": null}, {"date": "1994-06-06", "close": 4.06890144, "volume": null}, {"date": "1994-06-07", "close": 4.32320778, "volume": 433.0}, {"date": "1994-06-08", "close": 4.32320778, "volume": 24.0}, {"date": "1994-06-09", "close": 4.32320778, "volume": null}, {"date": "1994-06-10", "close": 4.06890144, "volume": 566.0}, {"date": "1994-06-13", "close": 4.06890144, "volume": null}, {"date": "1994-06-14", "close": 3.8145951, "volume": 944.0}, {"date": "1994-06-15", "close": 3.8145951, "volume": null}, {"date": "1994-06-16", "close": 3.8145951, "volume": null}, {"date": "1994-06-17", "close": 3.8145951, "volume": 1471.0}, {"date": "1994-06-20", "close": 3.17882925, "volume": 4939.0}, {"date": "1994-06-21", "close": 3.17882925, "volume": 2753.0}, {"date": "1994-06-22", "close": 3.17882925, "volume": 157.0}, {"date": "1994-06-23", "close": 3.17882925, "volume": null}, {"date": "1994-06-24", "close": 3.30598242, "volume": 197.0}, {"date": "1994-06-27", "close": 3.30598242, "volume": 31.0}, {"date": "1994-06-28", "close": 3.17882925, "volume": 3460.0}, {"date": "1994-06-29", "close": 3.30598242, "volume": 1510.0}, {"date": "1994-06-30", "close": 3.17882925, "volume": 598.0}, {"date": "1994-07-01", "close": 3.17882925, "volume": null}, {"date": "1994-07-04", "close": 3.17882925, "volume": null}, {"date": "1994-07-05", "close": 3.30598242, "volume": 157.0}, {"date": "1994-07-06", "close": 3.30598242, "volume": null}, {"date": "1994-07-07", "close": 3.30598242, "volume": null}, {"date": "1994-07-08", "close": 3.68744193, "volume": 236.0}, {"date": "1994-07-11", "close": 3.8145951, "volume": 393.0}, {"date": "1994-07-12", "close": 3.8145951, "volume": 79.0}, {"date": "1994-07-13", "close": 3.8145951, "volume": null}, {"date": "1994-07-14", "close": 3.8145951, "volume": null}, {"date": "1994-07-15", "close": 3.68744193, "volume": 79.0}, {"date": "1994-07-18", "close": 4.45036095, "volume": 4412.0}, {"date": "1994-07-19", "close": 4.45036095, "volume": 3932.0}, {"date": "1994-07-20", "close": 4.70466729, "volume": 904.0}, {"date": "1994-07-21", "close": 4.70466729, "volume": 1101.0}, {"date": "1994-07-22", "close": 4.45036095, "volume": 393.0}, {"date": "1994-07-25", "close": 4.45036095, "volume": 126.0}, {"date": "1994-07-26", "close": 4.45036095, "volume": null}, {"date": "1994-07-27", "close": 4.70466729, "volume": 3303.0}, {"date": "1994-07-28", "close": 4.70466729, "volume": null}, {"date": "1994-07-29", "close": 4.57751412, "volume": 2281.0}, {"date": "1994-08-01", "close": 4.57751412, "volume": 79.0}, {"date": "1994-08-02", "close": 4.57751412, "volume": 393.0}, {"date": "1994-08-03", "close": 4.57751412, "volume": null}, {"date": "1994-08-04", "close": 4.57751412, "volume": null}, {"date": "1994-08-05", "close": 4.70466729, "volume": 1101.0}, {"date": "1994-08-08", "close": 4.83182046, "volume": 5796.0}, {"date": "1994-08-09", "close": 4.95897363, "volume": 786.0}, {"date": "1994-08-10", "close": 5.72189265, "volume": 6999.0}, {"date": "1994-08-11", "close": 5.59473948, "volume": 6449.0}, {"date": "1994-08-12", "close": 5.46758631, "volume": 1101.0}, {"date": "1994-08-15", "close": 5.46758631, "volume": 2831.0}, {"date": "1994-08-16", "close": 5.0861268, "volume": 79.0}, {"date": "1994-08-17", "close": 5.0861268, "volume": 2116.0}, {"date": "1994-08-18", "close": 5.21327997, "volume": 912.0}, {"date": "1994-08-19", "close": 5.34043314, "volume": 786.0}, {"date": "1994-08-22", "close": 5.34043314, "volume": 1337.0}, {"date": "1994-08-23", "close": 5.34043314, "volume": null}, {"date": "1994-08-24", "close": 5.0861268, "volume": 1439.0}, {"date": "1994-08-25", "close": 4.57751412, "volume": 3146.0}, {"date": "1994-08-26", "close": 4.83182046, "volume": 1353.0}, {"date": "1994-08-29", "close": 4.83182046, "volume": null}, {"date": "1994-08-30", "close": 4.83182046, "volume": 2674.0}, {"date": "1994-08-31", "close": 4.83182046, "volume": null}, {"date": "1994-09-01", "close": 5.59473948, "volume": 12269.0}, {"date": "1994-09-02", "close": 5.59473948, "volume": 1573.0}, {"date": "1994-09-05", "close": 5.59473948, "volume": null}, {"date": "1994-09-06", "close": 5.34043314, "volume": 3303.0}, {"date": "1994-09-07", "close": 5.97619899, "volume": 23122.0}, {"date": "1994-09-08", "close": 6.3576585, "volume": 11561.0}, {"date": "1994-09-09", "close": 6.3576585, "volume": 3932.0}, {"date": "1994-09-12", "close": 5.97619899, "volume": 14235.0}, {"date": "1994-09-13", "close": 5.97619899, "volume": 708.0}, {"date": "1994-09-14", "close": 6.3576585, "volume": 543.0}, {"date": "1994-09-15", "close": 6.48481167, "volume": 2123.0}, {"date": "1994-09-16", "close": 6.48481167, "volume": 472.0}, {"date": "1994-09-19", "close": 5.72189265, "volume": 8415.0}, {"date": "1994-09-20", "close": 5.84904582, "volume": 393.0}, {"date": "1994-09-21", "close": 5.84904582, "volume": null}, {"date": "1994-09-22", "close": 5.84904582, "volume": 1007.0}, {"date": "1994-09-23", "close": 6.10335216, "volume": 1180.0}, {"date": "1994-09-26", "close": 5.84904582, "volume": 472.0}, {"date": "1994-09-27", "close": 5.84904582, "volume": null}, {"date": "1994-09-28", "close": 5.84904582, "volume": null}, {"date": "1994-09-29", "close": 5.72189265, "volume": 1195.0}, {"date": "1994-09-30", "close": 5.97619899, "volume": 157.0}, {"date": "1994-10-03", "close": 5.59473948, "volume": 786.0}, {"date": "1994-10-04", "close": 5.84904582, "volume": 94.0}, {"date": "1994-10-05", "close": 5.84904582, "volume": 2438.0}, {"date": "1994-10-06", "close": 5.84904582, "volume": 1022.0}, {"date": "1994-10-07", "close": 5.84904582, "volume": 4797.0}, {"date": "1994-10-10", "close": 5.84904582, "volume": null}, {"date": "1994-10-11", "close": 5.84904582, "volume": 338.0}, {"date": "1994-10-12", "close": 5.84904582, "volume": null}, {"date": "1994-10-13", "close": 6.10335216, "volume": 1730.0}, {"date": "1994-10-14", "close": 6.3576585, "volume": 4601.0}, {"date": "1994-10-17", "close": 6.3576585, "volume": 2438.0}, {"date": "1994-10-18", "close": 6.73911801, "volume": 2359.0}, {"date": "1994-10-19", "close": 7.6291902, "volume": 10696.0}, {"date": "1994-10-20", "close": 8.9007219, "volume": 31026.0}, {"date": "1994-10-21", "close": 8.39210922, "volume": 13724.0}, {"date": "1994-10-24", "close": 9.02787507, "volume": 9044.0}, {"date": "1994-10-25", "close": 8.9007219, "volume": 4719.0}, {"date": "1994-10-26", "close": 8.9007219, "volume": 2635.0}, {"date": "1994-10-27", "close": 9.02787507, "volume": 3303.0}, {"date": "1994-10-28", "close": 9.53648775, "volume": 7865.0}, {"date": "1994-10-31", "close": 9.79079409, "volume": 1966.0}, {"date": "1994-11-01", "close": 9.02787507, "volume": 8179.0}, {"date": "1994-11-02", "close": 9.02787507, "volume": 2477.0}, {"date": "1994-11-03", "close": 10.42655994, "volume": 6410.0}, {"date": "1994-11-04", "close": 12.07955115, "volume": 15690.0}, {"date": "1994-11-07", "close": 12.07955115, "volume": 15367.0}, {"date": "1994-11-08", "close": 10.55371311, "volume": 4955.0}, {"date": "1994-11-09", "close": 11.69809164, "volume": 7196.0}, {"date": "1994-11-10", "close": 10.80801945, "volume": 2084.0}, {"date": "1994-11-11", "close": 10.68086628, "volume": 6213.0}, {"date": "1994-11-14", "close": 10.1722536, "volume": 2910.0}, {"date": "1994-11-15", "close": 11.06232579, "volume": 904.0}, {"date": "1994-11-16", "close": 10.29940677, "volume": 1887.0}, {"date": "1994-11-17", "close": 10.55371311, "volume": 1290.0}, {"date": "1994-11-18", "close": 10.55371311, "volume": 472.0}, {"date": "1994-11-21", "close": 10.1722536, "volume": 7471.0}, {"date": "1994-11-22", "close": 9.53648775, "volume": 8651.0}, {"date": "1994-11-23", "close": 9.02787507, "volume": 4601.0}, {"date": "1994-11-24", "close": 9.28218141, "volume": 315.0}, {"date": "1994-11-25", "close": 9.53648775, "volume": 865.0}, {"date": "1994-11-28", "close": 9.53648775, "volume": null}, {"date": "1994-11-29", "close": 8.9007219, "volume": 1219.0}, {"date": "1994-11-30", "close": 9.15502824, "volume": 1927.0}, {"date": "1994-12-01", "close": 8.9007219, "volume": 959.0}, {"date": "1994-12-02", "close": 8.39210922, "volume": 8179.0}, {"date": "1994-12-05", "close": 8.39210922, "volume": null}, {"date": "1994-12-06", "close": 8.39210922, "volume": null}, {"date": "1994-12-07", "close": 8.39210922, "volume": 79.0}, {"date": "1994-12-08", "close": 8.39210922, "volume": null}, {"date": "1994-12-09", "close": 8.77356873, "volume": 3539.0}, {"date": "1994-12-12", "close": 8.77356873, "volume": 118.0}, {"date": "1994-12-13", "close": 8.77356873, "volume": null}, {"date": "1994-12-14", "close": 9.02787507, "volume": 551.0}, {"date": "1994-12-15", "close": 9.02787507, "volume": null}, {"date": "1994-12-16", "close": 9.15502824, "volume": 4090.0}, {"date": "1994-12-19", "close": 9.91794726, "volume": 5073.0}, {"date": "1994-12-20", "close": 9.91794726, "volume": null}, {"date": "1994-12-21", "close": 9.91794726, "volume": null}, {"date": "1994-12-22", "close": 9.53648775, "volume": 551.0}, {"date": "1994-12-23", "close": 9.53648775, "volume": null}, {"date": "1994-12-26", "close": 9.53648775, "volume": null}, {"date": "1994-12-27", "close": 9.53648775, "volume": null}, {"date": "1994-12-28", "close": 9.53648775, "volume": 126.0}, {"date": "1994-12-29", "close": 9.53648775, "volume": 236.0}, {"date": "1994-12-30", "close": 9.91794726, "volume": 786.0}, {"date": "1995-01-02", "close": 9.91794726, "volume": null}, {"date": "1995-01-03", "close": 9.53648775, "volume": 786.0}, {"date": "1995-01-04", "close": 9.91794726, "volume": 1573.0}, {"date": "1995-01-05", "close": 9.53648775, "volume": 354.0}, {"date": "1995-01-06", "close": 9.53648775, "volume": 511.0}, {"date": "1995-01-09", "close": 8.9007219, "volume": 472.0}, {"date": "1995-01-10", "close": 8.9007219, "volume": 283.0}, {"date": "1995-01-11", "close": 8.9007219, "volume": 275.0}, {"date": "1995-01-12", "close": 9.28218141, "volume": 629.0}, {"date": "1995-01-13", "close": 9.28218141, "volume": 236.0}, {"date": "1995-01-16", "close": 9.15502824, "volume": 786.0}, {"date": "1995-01-17", "close": 9.02787507, "volume": 802.0}, {"date": "1995-01-18", "close": 9.02787507, "volume": null}, {"date": "1995-01-19", "close": 8.9007219, "volume": 79.0}, {"date": "1995-01-20", "close": 8.9007219, "volume": 5112.0}, {"date": "1995-01-23", "close": 9.15502824, "volume": 4955.0}, {"date": "1995-01-24", "close": 9.15502824, "volume": null}, {"date": "1995-01-25", "close": 9.15502824, "volume": null}, {"date": "1995-01-26", "close": 9.15502824, "volume": null}, {"date": "1995-01-27", "close": 8.9007219, "volume": 79.0}, {"date": "1995-01-30", "close": 8.64641556, "volume": 79.0}, {"date": "1995-01-31", "close": 8.9007219, "volume": 2477.0}, {"date": "1995-02-01", "close": 8.9007219, "volume": null}, {"date": "1995-02-02", "close": 8.9007219, "volume": null}, {"date": "1995-02-03", "close": 8.9007219, "volume": null}, {"date": "1995-02-06", "close": 8.9007219, "volume": null}, {"date": "1995-02-07", "close": 8.26495605, "volume": 94.0}, {"date": "1995-02-08", "close": 8.26495605, "volume": null}, {"date": "1995-02-09", "close": 7.6291902, "volume": 236.0}, {"date": "1995-02-10", "close": 7.75634337, "volume": 1966.0}, {"date": "1995-02-13", "close": 8.26495605, "volume": 2359.0}, {"date": "1995-02-14", "close": 8.26495605, "volume": 118.0}, {"date": "1995-02-15", "close": 8.26495605, "volume": 393.0}, {"date": "1995-02-16", "close": 8.26495605, "volume": null}, {"date": "1995-02-17", "close": 9.15502824, "volume": 4247.0}, {"date": "1995-02-20", "close": 9.15502824, "volume": null}, {"date": "1995-02-21", "close": 9.15502824, "volume": 1195.0}, {"date": "1995-02-22", "close": 8.9007219, "volume": 157.0}, {"date": "1995-02-23", "close": 8.9007219, "volume": null}, {"date": "1995-02-24", "close": 8.9007219, "volume": null}, {"date": "1995-02-27", "close": 8.9007219, "volume": null}, {"date": "1995-02-28", "close": 9.28218141, "volume": 118.0}, {"date": "1995-03-01", "close": 9.28218141, "volume": 126.0}, {"date": "1995-03-02", "close": 9.91794726, "volume": 952.0}, {"date": "1995-03-03", "close": 9.91794726, "volume": null}, {"date": "1995-03-06", "close": 9.91794726, "volume": 1573.0}, {"date": "1995-03-07", "close": 9.91794726, "volume": 393.0}, {"date": "1995-03-08", "close": 10.1722536, "volume": 393.0}, {"date": "1995-03-09", "close": 10.1722536, "volume": null}, {"date": "1995-03-10", "close": 10.1722536, "volume": 3539.0}, {"date": "1995-03-13", "close": 10.1722536, "volume": null}, {"date": "1995-03-14", "close": 10.1722536, "volume": null}, {"date": "1995-03-15", "close": 10.1722536, "volume": null}, {"date": "1995-03-16", "close": 10.1722536, "volume": null}, {"date": "1995-03-17", "close": 10.1722536, "volume": null}, {"date": "1995-03-20", "close": 9.15502824, "volume": 629.0}, {"date": "1995-03-21", "close": 9.15502824, "volume": 1494.0}, {"date": "1995-03-22", "close": 9.15502824, "volume": null}, {"date": "1995-03-23", "close": 9.15502824, "volume": null}, {"date": "1995-03-24", "close": 9.91794726, "volume": 551.0}, {"date": "1995-03-27", "close": 9.91794726, "volume": null}, {"date": "1995-03-28", "close": 9.53648775, "volume": 110.0}, {"date": "1995-03-29", "close": 9.53648775, "volume": 401.0}, {"date": "1995-03-30", "close": 9.53648775, "volume": 1101.0}, {"date": "1995-03-31", "close": 9.53648775, "volume": null}, {"date": "1995-04-03", "close": 9.53648775, "volume": null}, {"date": "1995-04-04", "close": 9.53648775, "volume": null}, {"date": "1995-04-05", "close": 9.53648775, "volume": null}, {"date": "1995-04-06", "close": 8.9007219, "volume": 1966.0}, {"date": "1995-04-07", "close": 8.9007219, "volume": 786.0}, {"date": "1995-04-10", "close": 8.9007219, "volume": null}, {"date": "1995-04-11", "close": 8.9007219, "volume": 197.0}, {"date": "1995-04-12", "close": 9.15502824, "volume": 3272.0}, {"date": "1995-04-13", "close": 9.15502824, "volume": 2375.0}, {"date": "1995-04-14", "close": 9.15502824, "volume": null}, {"date": "1995-04-17", "close": 9.15502824, "volume": null}, {"date": "1995-04-18", "close": 9.15502824, "volume": 944.0}, {"date": "1995-04-19", "close": 9.28218141, "volume": 315.0}, {"date": "1995-04-20", "close": 9.15502824, "volume": 39.0}, {"date": "1995-04-21", "close": 9.28218141, "volume": 1195.0}, {"date": "1995-04-24", "close": 9.28218141, "volume": 79.0}, {"date": "1995-04-25", "close": 9.28218141, "volume": null}, {"date": "1995-04-26", "close": 9.15502824, "volume": 1180.0}, {"date": "1995-04-27", "close": 9.15502824, "volume": null}, {"date": "1995-04-28", "close": 9.15502824, "volume": 393.0}, {"date": "1995-05-01", "close": 9.15502824, "volume": 4341.0}, {"date": "1995-05-02", "close": 9.28218141, "volume": 39.0}, {"date": "1995-05-03", "close": 9.15502824, "volume": 393.0}, {"date": "1995-05-04", "close": 9.091451655, "volume": 393.0}, {"date": "1995-05-05", "close": 8.9007219, "volume": 558.0}, {"date": "1995-05-08", "close": 8.9007219, "volume": 3618.0}, {"date": "1995-05-09", "close": 8.9007219, "volume": null}, {"date": "1995-05-10", "close": 8.77356873, "volume": 1101.0}, {"date": "1995-05-11", "close": 8.77356873, "volume": null}, {"date": "1995-05-12", "close": 8.77356873, "volume": 118.0}, {"date": "1995-05-15", "close": 8.77356873, "volume": null}, {"date": "1995-05-16", "close": 8.77356873, "volume": null}, {"date": "1995-05-17", "close": 8.77356873, "volume": null}, {"date": "1995-05-18", "close": 8.13780288, "volume": 409.0}, {"date": "1995-05-19", "close": 8.13780288, "volume": 134.0}, {"date": "1995-05-22", "close": 8.51926239, "volume": 786.0}, {"date": "1995-05-23", "close": 8.13780288, "volume": 165.0}, {"date": "1995-05-24", "close": 8.13780288, "volume": null}, {"date": "1995-05-25", "close": 8.13780288, "volume": 527.0}, {"date": "1995-05-26", "close": 8.13780288, "volume": null}, {"date": "1995-05-29", "close": 8.13780288, "volume": 377.0}, {"date": "1995-05-30", "close": 8.13780288, "volume": null}, {"date": "1995-05-31", "close": 8.13780288, "volume": null}, {"date": "1995-06-01", "close": 8.51926239, "volume": 94.0}, {"date": "1995-06-02", "close": 8.51926239, "volume": 118.0}, {"date": "1995-06-05", "close": 8.26495605, "volume": 401.0}, {"date": "1995-06-06", "close": 8.26495605, "volume": 197.0}, {"date": "1995-06-07", "close": 8.26495605, "volume": null}, {"date": "1995-06-08", "close": 7.75634337, "volume": 590.0}, {"date": "1995-06-09", "close": 7.6291902, "volume": 2753.0}, {"date": "1995-06-12", "close": 7.6291902, "volume": null}, {"date": "1995-06-13", "close": 7.6291902, "volume": null}, {"date": "1995-06-14", "close": 7.6291902, "volume": null}, {"date": "1995-06-15", "close": 7.6291902, "volume": 118.0}, {"date": "1995-06-16", "close": 7.6291902, "volume": 472.0}, {"date": "1995-06-19", "close": 7.6291902, "volume": 959.0}, {"date": "1995-06-20", "close": 7.6291902, "volume": null}, {"date": "1995-06-21", "close": 7.6291902, "volume": null}, {"date": "1995-06-22", "close": 7.6291902, "volume": null}, {"date": "1995-06-23", "close": 7.6291902, "volume": 71.0}, {"date": "1995-06-26", "close": 7.6291902, "volume": null}, {"date": "1995-06-27", "close": 7.6291902, "volume": null}, {"date": "1995-06-28", "close": 7.12057752, "volume": 1022.0}, {"date": "1995-06-29", "close": 7.75634337, "volume": 5120.0}, {"date": "1995-06-30", "close": 8.9007219, "volume": 1494.0}, {"date": "1995-07-03", "close": 8.9007219, "volume": null}, {"date": "1995-07-04", "close": 8.9007219, "volume": null}, {"date": "1995-07-05", "close": 8.9007219, "volume": null}, {"date": "1995-07-06", "close": 8.9007219, "volume": null}, {"date": "1995-07-07", "close": 8.9007219, "volume": null}, {"date": "1995-07-10", "close": 8.9007219, "volume": null}, {"date": "1995-07-11", "close": 8.9007219, "volume": null}, {"date": "1995-07-12", "close": 8.9007219, "volume": null}, {"date": "1995-07-13", "close": 8.9007219, "volume": null}, {"date": "1995-07-14", "close": 8.9007219, "volume": null}, {"date": "1995-07-17", "close": 8.9007219, "volume": null}, {"date": "1995-07-18", "close": 8.9007219, "volume": null}, {"date": "1995-07-19", "close": 8.9007219, "volume": null}, {"date": "1995-07-20", "close": 8.9007219, "volume": null}, {"date": "1995-07-21", "close": 8.9007219, "volume": null}, {"date": "1995-07-24", "close": 6.73911801, "volume": 684.0}, {"date": "1995-07-25", "close": 6.73911801, "volume": null}, {"date": "1995-07-26", "close": 6.73911801, "volume": null}, {"date": "1995-07-27", "close": 6.73911801, "volume": 71.0}, {"date": "1995-07-28", "close": 6.73911801, "volume": 39.0}, {"date": "1995-07-31", "close": 6.3576585, "volume": 315.0}, {"date": "1995-08-01", "close": 6.3576585, "volume": 629.0}, {"date": "1995-08-02", "close": 6.73911801, "volume": 983.0}, {"date": "1995-08-03", "close": 6.73911801, "volume": null}, {"date": "1995-08-04", "close": 7.12057752, "volume": 47.0}, {"date": "1995-08-07", "close": 7.12057752, "volume": null}, {"date": "1995-08-08", "close": 7.12057752, "volume": null}, {"date": "1995-08-09", "close": 7.6291902, "volume": 786.0}, {"date": "1995-08-10", "close": 7.6291902, "volume": null}, {"date": "1995-08-11", "close": 6.86627118, "volume": 157.0}, {"date": "1995-08-14", "close": 7.12057752, "volume": 1455.0}, {"date": "1995-08-15", "close": 7.12057752, "volume": 826.0}, {"date": "1995-08-16", "close": 6.73911801, "volume": 629.0}, {"date": "1995-08-17", "close": 6.73911801, "volume": null}, {"date": "1995-08-18", "close": 6.73911801, "volume": null}, {"date": "1995-08-21", "close": 6.73911801, "volume": null}, {"date": "1995-08-22", "close": 7.12057752, "volume": 5497.0}, {"date": "1995-08-23", "close": 7.12057752, "volume": null}, {"date": "1995-08-24", "close": 6.86627118, "volume": 2989.0}, {"date": "1995-08-25", "close": 6.73911801, "volume": 315.0}, {"date": "1995-08-28", "close": 6.73911801, "volume": null}, {"date": "1995-08-29", "close": 6.73911801, "volume": null}, {"date": "1995-08-30", "close": 6.73911801, "volume": 24.0}, {"date": "1995-08-31", "close": 6.73911801, "volume": null}, {"date": "1995-09-01", "close": 6.73911801, "volume": null}, {"date": "1995-09-04", "close": 6.3576585, "volume": 786.0}, {"date": "1995-09-05", "close": 6.3576585, "volume": null}, {"date": "1995-09-06", "close": 6.3576585, "volume": 786.0}, {"date": "1995-09-07", "close": 6.3576585, "volume": 236.0}, {"date": "1995-09-08", "close": 6.3576585, "volume": null}, {"date": "1995-09-11", "close": 6.3576585, "volume": null}, {"date": "1995-09-12", "close": 6.3576585, "volume": null}, {"date": "1995-09-13", "close": 6.3576585, "volume": null}, {"date": "1995-09-14", "close": 6.3576585, "volume": null}, {"date": "1995-09-15", "close": 6.3576585, "volume": 786.0}, {"date": "1995-09-18", "close": 6.3576585, "volume": null}, {"date": "1995-09-19", "close": 6.3576585, "volume": null}, {"date": "1995-09-20", "close": 5.72189265, "volume": 157.0}, {"date": "1995-09-21", "close": 5.84904582, "volume": 1180.0}, {"date": "1995-09-22", "close": 5.84904582, "volume": null}, {"date": "1995-09-25", "close": 5.84904582, "volume": null}, {"date": "1995-09-26", "close": 5.84904582, "volume": null}, {"date": "1995-09-27", "close": 5.84904582, "volume": 598.0}, {"date": "1995-09-28", "close": 5.84904582, "volume": 944.0}, {"date": "1995-09-29", "close": 6.10335216, "volume": 157.0}, {"date": "1995-10-02", "close": 6.10335216, "volume": 315.0}, {"date": "1995-10-03", "close": 6.10335216, "volume": null}, {"date": "1995-10-04", "close": 6.10335216, "volume": null}, {"date": "1995-10-05", "close": 6.10335216, "volume": null}, {"date": "1995-10-06", "close": 6.10335216, "volume": null}, {"date": "1995-10-09", "close": 5.84904582, "volume": 39.0}, {"date": "1995-10-10", "close": 5.84904582, "volume": null}, {"date": "1995-10-11", "close": 5.84904582, "volume": null}, {"date": "1995-10-12", "close": 5.84904582, "volume": null}, {"date": "1995-10-13", "close": 5.59473948, "volume": 39.0}, {"date": "1995-10-16", "close": 5.59473948, "volume": 1573.0}, {"date": "1995-10-17", "close": 5.59473948, "volume": null}, {"date": "1995-10-18", "close": 5.72189265, "volume": 71.0}, {"date": "1995-10-19", "close": 5.59473948, "volume": 79.0}, {"date": "1995-10-20", "close": 5.59473948, "volume": 71.0}, {"date": "1995-10-23", "close": 5.59473948, "volume": null}, {"date": "1995-10-24", "close": 5.59473948, "volume": null}, {"date": "1995-10-25", "close": 5.59473948, "volume": null}, {"date": "1995-10-26", "close": 5.0861268, "volume": 31.0}, {"date": "1995-10-27", "close": 5.0861268, "volume": null}, {"date": "1995-10-30", "close": 5.0861268, "volume": 55.0}, {"date": "1995-10-31", "close": 5.21327997, "volume": 24.0}, {"date": "1995-11-01", "close": 5.21327997, "volume": 157.0}, {"date": "1995-11-02", "close": 5.21327997, "volume": null}, {"date": "1995-11-03", "close": 5.46758631, "volume": 786.0}, {"date": "1995-11-06", "close": 5.46758631, "volume": null}, {"date": "1995-11-07", "close": 5.46758631, "volume": null}, {"date": "1995-11-08", "close": 5.34043314, "volume": 999.0}, {"date": "1995-11-09", "close": 5.34043314, "volume": null}, {"date": "1995-11-10", "close": 5.21327997, "volume": 433.0}, {"date": "1995-11-13", "close": 5.21327997, "volume": null}, {"date": "1995-11-14", "close": 5.21327997, "volume": null}, {"date": "1995-11-15", "close": 5.05015983, "volume": null}, {"date": "1995-11-16", "close": 5.05015983, "volume": null}, {"date": "1995-11-17", "close": 5.05015983, "volume": null}, {"date": "1995-11-20", "close": 5.05015983, "volume": null}, {"date": "1995-11-21", "close": 5.05015983, "volume": null}, {"date": "1995-11-22", "close": 4.55746131, "volume": 731.0}, {"date": "1995-11-23", "close": 4.55746131, "volume": null}, {"date": "1995-11-24", "close": 4.55746131, "volume": null}, {"date": "1995-11-27", "close": 4.55746131, "volume": null}, {"date": "1995-11-28", "close": 4.55746131, "volume": null}, {"date": "1995-11-29", "close": 4.55746131, "volume": null}, {"date": "1995-11-30", "close": 3.94158816, "volume": 455.0}, {"date": "1995-12-01", "close": 3.94158816, "volume": null}, {"date": "1995-12-04", "close": 4.31111205, "volume": 414.0}, {"date": "1995-12-05", "close": 4.31111205, "volume": 244.0}, {"date": "1995-12-06", "close": 4.06476279, "volume": 1624.0}, {"date": "1995-12-07", "close": 4.06476279, "volume": 16.0}, {"date": "1995-12-08", "close": 4.06476279, "volume": 406.0}, {"date": "1995-12-11", "close": 4.06476279, "volume": null}, {"date": "1995-12-12", "close": 4.06476279, "volume": null}, {"date": "1995-12-13", "close": 4.06476279, "volume": 731.0}, {"date": "1995-12-14", "close": 3.94158816, "volume": 13607.0}, {"date": "1995-12-15", "close": 3.94158816, "volume": null}, {"date": "1995-12-18", "close": 3.94158816, "volume": null}, {"date": "1995-12-19", "close": 3.94158816, "volume": null}, {"date": "1995-12-20", "close": 4.06476279, "volume": 1997.0}, {"date": "1995-12-21", "close": 4.06476279, "volume": null}, {"date": "1995-12-22", "close": 4.31111205, "volume": 893.0}, {"date": "1995-12-25", "close": 4.31111205, "volume": null}, {"date": "1995-12-26", "close": 4.31111205, "volume": null}, {"date": "1995-12-27", "close": 4.31111205, "volume": null}, {"date": "1995-12-28", "close": 4.31111205, "volume": null}, {"date": "1995-12-29", "close": 4.18793742, "volume": 10148.0}, {"date": "1996-01-01", "close": 4.18793742, "volume": null}, {"date": "1996-01-02", "close": 4.18793742, "volume": null}, {"date": "1996-01-03", "close": 4.18793742, "volume": 16.0}, {"date": "1996-01-04", "close": 4.18793742, "volume": null}, {"date": "1996-01-05", "close": 4.31111205, "volume": 268.0}, {"date": "1996-01-08", "close": 4.31111205, "volume": null}, {"date": "1996-01-09", "close": 4.43428668, "volume": 1664.0}, {"date": "1996-01-10", "close": 4.43428668, "volume": null}, {"date": "1996-01-11", "close": 4.43428668, "volume": null}, {"date": "1996-01-12", "close": 4.43428668, "volume": 1624.0}, {"date": "1996-01-15", "close": 4.43428668, "volume": null}, {"date": "1996-01-16", "close": 4.9269852, "volume": 2298.0}, {"date": "1996-01-17", "close": 4.9269852, "volume": null}, {"date": "1996-01-18", "close": 4.9269852, "volume": null}, {"date": "1996-01-19", "close": 4.68063594, "volume": 1624.0}, {"date": "1996-01-22", "close": 4.80381057, "volume": 1745.0}, {"date": "1996-01-23", "close": 4.9269852, "volume": 2354.0}, {"date": "1996-01-24", "close": 4.9269852, "volume": 1843.0}, {"date": "1996-01-25", "close": 4.80381057, "volume": 2216.0}, {"date": "1996-01-26", "close": 4.80381057, "volume": null}, {"date": "1996-01-29", "close": 5.17333446, "volume": 8119.0}, {"date": "1996-01-30", "close": 5.17333446, "volume": 487.0}, {"date": "1996-01-31", "close": 4.43428668, "volume": 373.0}, {"date": "1996-02-01", "close": 4.43428668, "volume": 4628.0}, {"date": "1996-02-02", "close": 4.495873995, "volume": 325.0}, {"date": "1996-02-05", "close": 5.05015983, "volume": 3491.0}, {"date": "1996-02-06", "close": 4.55746131, "volume": 2143.0}, {"date": "1996-02-07", "close": 4.68063594, "volume": 4140.0}, {"date": "1996-02-08", "close": 4.68063594, "volume": 4059.0}, {"date": "1996-02-09", "close": 4.55746131, "volume": 5374.0}, {"date": "1996-02-12", "close": 4.31111205, "volume": 2257.0}, {"date": "1996-02-13", "close": 4.31111205, "volume": 6470.0}, {"date": "1996-02-14", "close": 4.31111205, "volume": 2598.0}, {"date": "1996-02-15", "close": 4.18793742, "volume": 2436.0}, {"date": "1996-02-16", "close": 4.18793742, "volume": 812.0}, {"date": "1996-02-19", "close": 4.31111205, "volume": 3572.0}, {"date": "1996-02-20", "close": 4.31111205, "volume": null}, {"date": "1996-02-21", "close": 4.31111205, "volume": null}, {"date": "1996-02-22", "close": 4.18793742, "volume": 714.0}, {"date": "1996-02-23", "close": 4.18793742, "volume": null}, {"date": "1996-02-26", "close": 3.6952389, "volume": 16984.0}, {"date": "1996-02-27", "close": 4.31111205, "volume": 118588.0}, {"date": "1996-02-28", "close": 3.94158816, "volume": 6779.0}, {"date": "1996-02-29", "close": 4.06476279, "volume": 893.0}, {"date": "1996-03-01", "close": 4.18793742, "volume": 6941.0}, {"date": "1996-03-04", "close": 4.43428668, "volume": 8930.0}, {"date": "1996-03-05", "close": 4.18793742, "volume": 4222.0}, {"date": "1996-03-06", "close": 4.18793742, "volume": null}, {"date": "1996-03-07", "close": 4.06476279, "volume": 5602.0}, {"date": "1996-03-08", "close": 4.06476279, "volume": null}, {"date": "1996-03-11", "close": 3.32571501, "volume": 10903.0}, {"date": "1996-03-12", "close": 3.81841353, "volume": 2728.0}, {"date": "1996-03-13", "close": 3.81841353, "volume": 1729.0}, {"date": "1996-03-14", "close": 3.81841353, "volume": 1299.0}, {"date": "1996-03-15", "close": 3.6952389, "volume": 9742.0}, {"date": "1996-03-18", "close": 3.81841353, "volume": 365.0}, {"date": "1996-03-19", "close": 3.81841353, "volume": null}, {"date": "1996-03-20", "close": 3.6952389, "volume": 3572.0}, {"date": "1996-03-21", "close": 3.81841353, "volume": 10148.0}, {"date": "1996-03-22", "close": 3.81841353, "volume": null}, {"date": "1996-03-25", "close": 3.6952389, "volume": 2679.0}, {"date": "1996-03-26", "close": 3.6952389, "volume": 6576.0}, {"date": "1996-03-27", "close": 3.81841353, "volume": 5034.0}, {"date": "1996-03-28", "close": 3.6952389, "volume": 8119.0}, {"date": "1996-03-29", "close": 3.81841353, "volume": 1153.0}, {"date": "1996-04-01", "close": 3.81841353, "volume": 1543.0}, {"date": "1996-04-02", "close": 3.81841353, "volume": null}, {"date": "1996-04-03", "close": 3.6952389, "volume": 122.0}, {"date": "1996-04-04", "close": 3.6952389, "volume": null}, {"date": "1996-04-05", "close": 3.6952389, "volume": null}, {"date": "1996-04-08", "close": 3.6952389, "volume": null}, {"date": "1996-04-09", "close": 3.81841353, "volume": 1137.0}, {"date": "1996-04-10", "close": 3.81841353, "volume": 1705.0}, {"date": "1996-04-11", "close": 3.6952389, "volume": 4246.0}, {"date": "1996-04-12", "close": 3.57206427, "volume": 1624.0}, {"date": "1996-04-15", "close": 3.6952389, "volume": 812.0}, {"date": "1996-04-16", "close": 3.6952389, "volume": 10830.0}, {"date": "1996-04-17", "close": 3.6952389, "volume": 8240.0}, {"date": "1996-04-18", "close": 3.6952389, "volume": 1510.0}, {"date": "1996-04-19", "close": 3.6952389, "volume": null}, {"date": "1996-04-22", "close": 3.57206427, "volume": 15831.0}, {"date": "1996-04-23", "close": 4.18793742, "volume": 24291.0}, {"date": "1996-04-24", "close": 4.9269852, "volume": 143650.0}, {"date": "1996-04-25", "close": 4.9269852, "volume": null}, {"date": "1996-04-26", "close": 4.9269852, "volume": 88452.0}, {"date": "1996-04-29", "close": 4.55746131, "volume": 6008.0}, {"date": "1996-04-30", "close": 4.55746131, "volume": 13964.0}, {"date": "1996-05-01", "close": 4.68063594, "volume": 14857.0}, {"date": "1996-05-02", "close": 4.742223255, "volume": 20053.0}, {"date": "1996-05-03", "close": 4.55746131, "volume": 8606.0}, {"date": "1996-05-06", "close": 4.43428668, "volume": 11366.0}, {"date": "1996-05-07", "close": 4.55746131, "volume": 1543.0}, {"date": "1996-05-08", "close": 5.54285835, "volume": 426029.0}, {"date": "1996-05-09", "close": 5.41968372, "volume": 73140.0}, {"date": "1996-05-10", "close": 5.17333446, "volume": 16878.0}, {"date": "1996-05-13", "close": 5.17333446, "volume": 14362.0}, {"date": "1996-05-14", "close": 5.29650909, "volume": 53493.0}, {"date": "1996-05-15", "close": 5.05015983, "volume": 18851.0}, {"date": "1996-05-16", "close": 4.988572515, "volume": 14654.0}, {"date": "1996-05-17", "close": 5.234921775, "volume": 62968.0}, {"date": "1996-05-20", "close": 5.41968372, "volume": 42744.0}, {"date": "1996-05-21", "close": 5.727620295, "volume": 92714.0}, {"date": "1996-05-22", "close": 5.54285835, "volume": 73903.0}, {"date": "1996-05-23", "close": 5.54285835, "volume": 12730.0}, {"date": "1996-05-24", "close": 5.54285835, "volume": 14362.0}, {"date": "1996-05-27", "close": 5.54285835, "volume": 6251.0}, {"date": "1996-05-28", "close": 5.29650909, "volume": 7063.0}, {"date": "1996-05-29", "close": 5.29650909, "volume": 16432.0}, {"date": "1996-05-30", "close": 5.29650909, "volume": 13526.0}, {"date": "1996-05-31", "close": 5.29650909, "volume": 4165.0}, {"date": "1996-06-03", "close": 5.54285835, "volume": 9458.0}, {"date": "1996-06-04", "close": 5.973969555, "volume": 56846.0}, {"date": "1996-06-05", "close": 6.1587315, "volume": 49296.0}, {"date": "1996-06-06", "close": 5.727620295, "volume": 21108.0}, {"date": "1996-06-07", "close": 5.78920761, "volume": 7006.0}, {"date": "1996-06-10", "close": 5.78920761, "volume": null}, {"date": "1996-06-11", "close": 5.54285835, "volume": 7518.0}, {"date": "1996-06-12", "close": 5.29650909, "volume": 12503.0}, {"date": "1996-06-13", "close": 5.41968372, "volume": 27603.0}, {"date": "1996-06-14", "close": 5.481271035, "volume": 4587.0}, {"date": "1996-06-17", "close": 5.358096405, "volume": 4465.0}, {"date": "1996-06-18", "close": 5.41968372, "volume": 3572.0}, {"date": "1996-06-19", "close": 5.54285835, "volume": 5439.0}, {"date": "1996-06-20", "close": 5.66603298, "volume": 6982.0}, {"date": "1996-06-21", "close": 5.481271035, "volume": 4278.0}, {"date": "1996-06-24", "close": 5.54285835, "volume": 2947.0}, {"date": "1996-06-25", "close": 5.41968372, "volume": 4644.0}, {"date": "1996-06-26", "close": 5.54285835, "volume": 16757.0}, {"date": "1996-06-27", "close": 5.29650909, "volume": 4019.0}, {"date": "1996-06-28", "close": 5.234921775, "volume": 11366.0}, {"date": "1996-07-01", "close": 4.9269852, "volume": 10140.0}, {"date": "1996-07-02", "close": 4.9269852, "volume": 2030.0}, {"date": "1996-07-03", "close": 5.05015983, "volume": 16643.0}, {"date": "1996-07-04", "close": 5.17333446, "volume": 2841.0}, {"date": "1996-07-05", "close": 5.111747145, "volume": 3864.0}, {"date": "1996-07-08", "close": 4.742223255, "volume": 390.0}, {"date": "1996-07-09", "close": 4.43428668, "volume": 244.0}, {"date": "1996-07-10", "close": 4.31111205, "volume": 16075.0}, {"date": "1996-07-11", "close": 4.31111205, "volume": 5975.0}, {"date": "1996-07-12", "close": 4.31111205, "volume": 6527.0}, {"date": "1996-07-15", "close": 4.18793742, "volume": 12015.0}, {"date": "1996-07-16", "close": 3.94158816, "volume": 1705.0}, {"date": "1996-07-17", "close": 3.81841353, "volume": 8955.0}, {"date": "1996-07-18", "close": 3.81841353, "volume": 1624.0}, {"date": "1996-07-19", "close": 4.31111205, "volume": 11812.0}, {"date": "1996-07-22", "close": 4.68063594, "volume": 487.0}, {"date": "1996-07-23", "close": 4.126350105, "volume": 12868.0}, {"date": "1996-07-24", "close": 4.126350105, "volume": 1218.0}, {"date": "1996-07-25", "close": 4.18793742, "volume": 1137.0}, {"date": "1996-07-26", "close": 4.68063594, "volume": 9328.0}, {"date": "1996-07-29", "close": 4.55746131, "volume": 6495.0}, {"date": "1996-07-30", "close": 4.31111205, "volume": 641.0}, {"date": "1996-07-31", "close": 4.31111205, "volume": null}, {"date": "1996-08-01", "close": 4.126350105, "volume": 2192.0}, {"date": "1996-08-02", "close": 4.06476279, "volume": 20645.0}, {"date": "1996-08-05", "close": 4.06476279, "volume": 10229.0}, {"date": "1996-08-06", "close": 4.126350105, "volume": 487.0}, {"date": "1996-08-07", "close": 3.94158816, "volume": 6414.0}, {"date": "1996-08-08", "close": 3.94158816, "volume": 1624.0}, {"date": "1996-08-09", "close": 4.06476279, "volume": 6982.0}, {"date": "1996-08-12", "close": 4.06476279, "volume": 6170.0}, {"date": "1996-08-13", "close": 4.06476279, "volume": 4465.0}, {"date": "1996-08-14", "close": 4.06476279, "volume": 6544.0}, {"date": "1996-08-15", "close": 4.06476279, "volume": 877.0}, {"date": "1996-08-16", "close": 4.249524735, "volume": 3735.0}, {"date": "1996-08-19", "close": 4.249524735, "volume": null}, {"date": "1996-08-20", "close": 4.31111205, "volume": 3913.0}, {"date": "1996-08-21", "close": 4.31111205, "volume": 4059.0}, {"date": "1996-08-22", "close": 4.06476279, "volume": 7502.0}, {"date": "1996-08-23", "close": 4.06476279, "volume": 503.0}, {"date": "1996-08-26", "close": 4.31111205, "volume": 8257.0}, {"date": "1996-08-27", "close": 4.372699365, "volume": 8606.0}, {"date": "1996-08-28", "close": 4.372699365, "volume": 5813.0}, {"date": "1996-08-29", "close": 4.43428668, "volume": 3247.0}, {"date": "1996-08-30", "close": 4.43428668, "volume": 3247.0}, {"date": "1996-09-02", "close": 5.05015983, "volume": 15985.0}, {"date": "1996-09-03", "close": 4.80381057, "volume": 5602.0}, {"date": "1996-09-04", "close": 4.80381057, "volume": 2233.0}, {"date": "1996-09-05", "close": 4.80381057, "volume": 1810.0}, {"date": "1996-09-06", "close": 4.80381057, "volume": 2639.0}, {"date": "1996-09-09", "close": 4.68063594, "volume": 7226.0}, {"date": "1996-09-10", "close": 4.68063594, "volume": null}, {"date": "1996-09-11", "close": 4.68063594, "volume": 6495.0}, {"date": "1996-09-12", "close": 4.742223255, "volume": 8119.0}, {"date": "1996-09-13", "close": 4.43428668, "volume": 4871.0}, {"date": "1996-09-16", "close": 4.43428668, "volume": null}, {"date": "1996-09-17", "close": 4.55746131, "volume": 1218.0}, {"date": "1996-09-18", "close": 4.43428668, "volume": 7307.0}, {"date": "1996-09-19", "close": 4.31111205, "volume": 812.0}, {"date": "1996-09-20", "close": 4.31111205, "volume": null}, {"date": "1996-09-23", "close": 4.43428668, "volume": 2054.0}, {"date": "1996-09-24", "close": 4.43428668, "volume": null}, {"date": "1996-09-25", "close": 4.43428668, "volume": 325.0}, {"date": "1996-09-26", "close": 4.55746131, "volume": 1218.0}, {"date": "1996-09-27", "close": 4.372699365, "volume": 406.0}, {"date": "1996-09-30", "close": 4.18793742, "volume": 6089.0}, {"date": "1996-10-01", "close": 4.18793742, "volume": 1502.0}, {"date": "1996-10-02", "close": 3.94158816, "volume": 3247.0}, {"date": "1996-10-03", "close": 3.94158816, "volume": null}, {"date": "1996-10-04", "close": 3.94158816, "volume": null}, {"date": "1996-10-07", "close": 3.94158816, "volume": 812.0}, {"date": "1996-10-08", "close": 3.756826215, "volume": 1867.0}, {"date": "1996-10-09", "close": 4.18793742, "volume": 4465.0}, {"date": "1996-10-10", "close": 4.003175475, "volume": 32.0}, {"date": "1996-10-11", "close": 4.31111205, "volume": 2436.0}, {"date": "1996-10-14", "close": 4.43428668, "volume": 1819.0}, {"date": "1996-10-15", "close": 4.31111205, "volume": 5935.0}, {"date": "1996-10-16", "close": 4.18793742, "volume": 7185.0}, {"date": "1996-10-17", "close": 4.43428668, "volume": 12584.0}, {"date": "1996-10-18", "close": 4.742223255, "volume": 19736.0}, {"date": "1996-10-21", "close": 4.68063594, "volume": 3329.0}, {"date": "1996-10-22", "close": 4.495873995, "volume": 23758.0}, {"date": "1996-10-23", "close": 4.43428668, "volume": 1705.0}, {"date": "1996-10-24", "close": 4.55746131, "volume": 6579.0}, {"date": "1996-10-25", "close": 4.43428668, "volume": 2496.0}, {"date": "1996-10-28", "close": 4.55746131, "volume": 1365.0}, {"date": "1996-10-29", "close": 4.55746131, "volume": 1152.0}, {"date": "1996-10-30", "close": 4.43428668, "volume": 2679.0}, {"date": "1996-10-31", "close": 4.55746131, "volume": 8809.0}, {"date": "1996-11-01", "close": 4.43428668, "volume": 3969.0}, {"date": "1996-11-04", "close": 4.619048625, "volume": 6755.0}, {"date": "1996-11-05", "close": 4.619048625, "volume": 2695.0}, {"date": "1996-11-06", "close": 4.55746131, "volume": 8606.0}, {"date": "1996-11-07", "close": 4.55746131, "volume": 17673.0}, {"date": "1996-11-08", "close": 4.55746131, "volume": 5553.0}, {"date": "1996-11-11", "close": 4.865397885, "volume": 10263.0}, {"date": "1996-11-12", "close": 4.80381057, "volume": 17861.0}, {"date": "1996-11-13", "close": 4.9269852, "volume": 7664.0}, {"date": "1996-11-14", "close": 5.29650909, "volume": 32596.0}, {"date": "1996-11-15", "close": 5.54285835, "volume": 44965.0}, {"date": "1996-11-18", "close": 10.22349429, "volume": 374001.0}, {"date": "1996-11-19", "close": 13.5492093, "volume": 314779.0}, {"date": "1996-11-20", "close": 16.50540042, "volume": 221965.0}, {"date": "1996-11-21", "close": 23.52635433, "volume": 225912.0}, {"date": "1996-11-22", "close": 20.9396871, "volume": 92220.0}, {"date": "1996-11-25", "close": 20.9396871, "volume": 50368.0}, {"date": "1996-11-26", "close": 22.78730655, "volume": 80436.0}, {"date": "1996-11-27", "close": 45.5746131, "volume": 270461.0}, {"date": "1996-11-28", "close": 43.1111205, "volume": 156640.0}, {"date": "1996-11-29", "close": 41.26350105, "volume": 62167.0}, {"date": "1996-12-02", "close": 40.03175475, "volume": 38765.0}, {"date": "1996-12-03", "close": 39.4158816, "volume": 72246.0}, {"date": "1996-12-04", "close": 40.03175475, "volume": 49095.0}, {"date": "1996-12-05", "close": 36.952389, "volume": 47404.0}, {"date": "1996-12-06", "close": 33.2571501, "volume": 23268.0}, {"date": "1996-12-09", "close": 33.99619788, "volume": 15379.0}, {"date": "1996-12-10", "close": 35.7206427, "volume": 16154.0}, {"date": "1996-12-11", "close": 38.1841353, "volume": 10952.0}, {"date": "1996-12-12", "close": 36.952389, "volume": 16452.0}, {"date": "1996-12-13", "close": 38.1841353, "volume": 33943.0}, {"date": "1996-12-16", "close": 38.1841353, "volume": 14193.0}, {"date": "1996-12-17", "close": 36.33651585, "volume": 80094.0}, {"date": "1996-12-18", "close": 38.06096067, "volume": 8203.0}, {"date": "1996-12-19", "close": 41.8793742, "volume": 21052.0}, {"date": "1996-12-20", "close": 43.1111205, "volume": 14840.0}, {"date": "1996-12-23", "close": 42.12572346, "volume": 4234.0}, {"date": "1996-12-24", "close": 43.1111205, "volume": 6731.0}, {"date": "1996-12-25", "close": 43.1111205, "volume": null}, {"date": "1996-12-26", "close": 43.1111205, "volume": null}, {"date": "1996-12-27", "close": 47.42223255, "volume": 11702.0}, {"date": "1996-12-30", "close": 47.42223255, "volume": 17233.0}, {"date": "1996-12-31", "close": 46.19048625, "volume": 7186.0}, {"date": "1997-01-01", "close": 46.19048625, "volume": null}, {"date": "1997-01-02", "close": 44.46604143, "volume": 4676.0}, {"date": "1997-01-03", "close": 43.1111205, "volume": 8556.0}, {"date": "1997-01-06", "close": 41.26350105, "volume": 14950.0}, {"date": "1997-01-07", "close": 39.4158816, "volume": 14321.0}, {"date": "1997-01-08", "close": 40.6476279, "volume": 21970.0}, {"date": "1997-01-09", "close": 40.03175475, "volume": 5975.0}, {"date": "1997-01-10", "close": 41.8793742, "volume": 37418.0}, {"date": "1997-01-13", "close": 51.7333446, "volume": 150721.0}, {"date": "1997-01-14", "close": 49.51620126, "volume": 41610.0}, {"date": "1997-01-15", "close": 49.14667737, "volume": 15026.0}, {"date": "1997-01-16", "close": 48.40762959, "volume": 11476.0}, {"date": "1997-01-17", "close": 47.42223255, "volume": 4039.0}, {"date": "1997-01-20", "close": 48.0381057, "volume": 6941.0}, {"date": "1997-01-21", "close": 46.8063594, "volume": 6199.0}, {"date": "1997-01-22", "close": 47.42223255, "volume": 11691.0}, {"date": "1997-01-23", "close": 47.42223255, "volume": 11846.0}, {"date": "1997-01-24", "close": 48.0381057, "volume": 4375.0}, {"date": "1997-01-27", "close": 48.0381057, "volume": null}, {"date": "1997-01-28", "close": 48.65397885, "volume": 11197.0}, {"date": "1997-01-29", "close": 49.269852, "volume": 26005.0}, {"date": "1997-01-30", "close": 52.34921775, "volume": 19841.0}, {"date": "1997-01-31", "close": 49.88572515, "volume": 10908.0}, {"date": "1997-02-03", "close": 50.13207441, "volume": 5082.0}, {"date": "1997-02-04", "close": 51.48699534, "volume": 13226.0}, {"date": "1997-02-05", "close": 53.58096405, "volume": 9149.0}, {"date": "1997-02-06", "close": 57.8920761, "volume": 532180.0}, {"date": "1997-02-07", "close": 59.73969555, "volume": 28781.0}, {"date": "1997-02-10", "close": 61.46414037, "volume": 29755.0}, {"date": "1997-02-11", "close": 45.90619920396, "volume": 51881.0}, {"date": "1997-02-12", "close": 44.3428668, "volume": 40028.0}, {"date": "1997-02-13", "close": 43.1111205, "volume": 16253.0}, {"date": "1997-02-14", "close": 41.8793742, "volume": 16592.0}, {"date": "1997-02-17", "close": 43.1111205, "volume": 6875.0}, {"date": "1997-02-18", "close": 42.49524735, "volume": 7191.0}, {"date": "1997-02-19", "close": 41.26350105, "volume": 23820.0}, {"date": "1997-02-20", "close": 36.33651585, "volume": 33846.0}, {"date": "1997-02-21", "close": 39.4158816, "volume": 49252.0}, {"date": "1997-02-24", "close": 39.16953234, "volume": 4711.0}, {"date": "1997-02-25", "close": 38.67683382, "volume": 18084.0}, {"date": "1997-02-26", "close": 38.80000845, "volume": 18298.0}, {"date": "1997-02-27", "close": 38.1841353, "volume": 13038.0}, {"date": "1997-02-28", "close": 40.27810401, "volume": 11934.0}, {"date": "1997-03-03", "close": 41.26350105, "volume": 2651.0}, {"date": "1997-03-04", "close": 44.527628745, "volume": 18121.0}, {"date": "1997-03-05", "close": 49.269852, "volume": 40077.0}, {"date": "1997-03-06", "close": 48.0381057, "volume": 4625.0}, {"date": "1997-03-07", "close": 48.0381057, "volume": 11377.0}, {"date": "1997-03-10", "close": 47.42223255, "volume": 5326.0}, {"date": "1997-03-11", "close": 42.433660035, "volume": 7563.0}, {"date": "1997-03-12", "close": 36.82921437, "volume": 10241.0}, {"date": "1997-03-13", "close": 35.7206427, "volume": 42660.0}, {"date": "1997-03-14", "close": 36.952389, "volume": 28055.0}, {"date": "1997-03-17", "close": 38.1841353, "volume": 9789.0}, {"date": "1997-03-18", "close": 37.07556363, "volume": 43921.0}, {"date": "1997-03-19", "close": 36.09016659, "volume": 14370.0}, {"date": "1997-03-20", "close": 35.7206427, "volume": 13059.0}, {"date": "1997-03-21", "close": 34.73524566, "volume": 2732.0}, {"date": "1997-03-24", "close": 31.04000676, "volume": 1513.0}, {"date": "1997-03-25", "close": 35.7206427, "volume": 4892.0}, {"date": "1997-03-26", "close": 32.0254038, "volume": 1583.0}, {"date": "1997-03-27", "close": 32.0254038, "volume": 1196.0}, {"date": "1997-03-28", "close": 32.0254038, "volume": null}, {"date": "1997-03-31", "close": 32.0254038, "volume": null}, {"date": "1997-04-01", "close": 26.48254545, "volume": 12503.0}, {"date": "1997-04-02", "close": 21.92508414, "volume": 20383.0}, {"date": "1997-04-03", "close": 26.48254545, "volume": 31376.0}, {"date": "1997-04-04", "close": 28.3301649, "volume": 49998.0}, {"date": "1997-04-07", "close": 26.48254545, "volume": 6509.0}, {"date": "1997-04-08", "close": 25.25079915, "volume": 23248.0}, {"date": "1997-04-09", "close": 24.634926, "volume": 5074.0}, {"date": "1997-04-10", "close": 25.8666723, "volume": 1494.0}, {"date": "1997-04-11", "close": 24.634926, "volume": 3824.0}, {"date": "1997-04-14", "close": 22.1714334, "volume": 3710.0}, {"date": "1997-04-15", "close": 22.78730655, "volume": 4936.0}, {"date": "1997-04-16", "close": 21.863496825, "volume": 14260.0}, {"date": "1997-04-17", "close": 21.43238562, "volume": 6621.0}, {"date": "1997-04-18", "close": 22.1714334, "volume": 13712.0}, {"date": "1997-04-21", "close": 22.1714334, "volume": 1908.0}, {"date": "1997-04-22", "close": 22.41778266, "volume": 5356.0}, {"date": "1997-04-23", "close": 22.29460803, "volume": 8486.0}, {"date": "1997-04-24", "close": 24.634926, "volume": 12765.0}, {"date": "1997-04-25", "close": 24.634926, "volume": null}, {"date": "1997-04-28", "close": 20.32381395, "volume": 19092.0}, {"date": "1997-04-29", "close": 17.86032135, "volume": 30245.0}, {"date": "1997-04-30", "close": 18.22984524, "volume": 5599.0}, {"date": "1997-05-01", "close": 17.86032135, "volume": 3753.0}, {"date": "1997-05-02", "close": 17.86032135, "volume": 1761.0}, {"date": "1997-05-05", "close": 17.86032135, "volume": 2469.0}, {"date": "1997-05-06", "close": 17.059686255, "volume": 7250.0}, {"date": "1997-05-07", "close": 17.2444482, "volume": 6952.0}, {"date": "1997-05-08", "close": 17.61397209, "volume": 6389.0}, {"date": "1997-05-09", "close": 17.73714672, "volume": 4607.0}, {"date": "1997-05-12", "close": 16.99809894, "volume": 2361.0}, {"date": "1997-05-13", "close": 16.75174968, "volume": 2376.0}, {"date": "1997-05-14", "close": 17.12127357, "volume": 2745.0}, {"date": "1997-05-15", "close": 17.12127357, "volume": 1656.0}, {"date": "1997-05-16", "close": 16.99809894, "volume": 776.0}, {"date": "1997-05-19", "close": 16.87492431, "volume": 1705.0}, {"date": "1997-05-20", "close": 16.75174968, "volume": 1827.0}, {"date": "1997-05-21", "close": 20.20063932, "volume": 1323.0}, {"date": "1997-05-22", "close": 21.863496825, "volume": 10819.0}, {"date": "1997-05-23", "close": 23.4031797, "volume": 14476.0}, {"date": "1997-05-26", "close": 22.41778266, "volume": 7963.0}, {"date": "1997-05-27", "close": 20.9396871, "volume": 3502.0}, {"date": "1997-05-28", "close": 22.1714334, "volume": 163.0}, {"date": "1997-05-29", "close": 20.9396871, "volume": 487.0}, {"date": "1997-05-30", "close": 21.55556025, "volume": 3286.0}, {"date": "1997-06-02", "close": 21.55556025, "volume": null}, {"date": "1997-06-03", "close": 21.67873488, "volume": 779.0}, {"date": "1997-06-04", "close": 21.67873488, "volume": 1950.0}, {"date": "1997-06-05", "close": 20.32381395, "volume": 1771.0}, {"date": "1997-06-06", "close": 20.32381395, "volume": 405.0}, {"date": "1997-06-09", "close": 20.32381395, "volume": null}, {"date": "1997-06-10", "close": 19.7079408, "volume": 1120.0}, {"date": "1997-06-11", "close": 17.872638813, "volume": 2061.0}, {"date": "1997-06-12", "close": 17.73714672, "volume": 4077.0}, {"date": "1997-06-13", "close": 16.99809894, "volume": 7043.0}, {"date": "1997-06-16", "close": 17.2444482, "volume": 3873.0}, {"date": "1997-06-17", "close": 18.35301987, "volume": 14365.0}, {"date": "1997-06-18", "close": 16.99809894, "volume": 13070.0}, {"date": "1997-06-19", "close": 16.87492431, "volume": 1994.0}, {"date": "1997-06-20", "close": 16.75174968, "volume": 4775.0}, {"date": "1997-06-23", "close": 16.62857505, "volume": 3540.0}, {"date": "1997-06-24", "close": 16.0127019, "volume": 3118.0}, {"date": "1997-06-25", "close": 16.38222579, "volume": 5050.0}, {"date": "1997-06-26", "close": 16.75174968, "volume": 2618.0}, {"date": "1997-06-27", "close": 19.09206765, "volume": 2378.0}, {"date": "1997-06-30", "close": 17.2444482, "volume": 23078.0}, {"date": "1997-07-01", "close": 17.36762283, "volume": 1007.0}, {"date": "1997-07-02", "close": 17.86032135, "volume": 1218.0}, {"date": "1997-07-03", "close": 17.12127357, "volume": 2124.0}, {"date": "1997-07-04", "close": 16.0127019, "volume": 8694.0}, {"date": "1997-07-07", "close": 13.79555856, "volume": 6391.0}, {"date": "1997-07-08", "close": 11.82476448, "volume": 27473.0}, {"date": "1997-07-09", "close": 12.93333615, "volume": 20173.0}, {"date": "1997-07-10", "close": 12.93333615, "volume": 3804.0}, {"date": "1997-07-11", "close": 12.317463, "volume": 4222.0}, {"date": "1997-07-14", "close": 12.317463, "volume": 3004.0}, {"date": "1997-07-15", "close": 11.45524059, "volume": 8697.0}, {"date": "1997-07-16", "close": 10.96254207, "volume": 4946.0}, {"date": "1997-07-17", "close": 10.46984355, "volume": 9857.0}, {"date": "1997-07-18", "close": 10.71619281, "volume": 13121.0}, {"date": "1997-07-21", "close": 11.0857167, "volume": 5578.0}, {"date": "1997-07-22", "close": 11.20889133, "volume": 9766.0}, {"date": "1997-07-23", "close": 11.70158985, "volume": 9894.0}, {"date": "1997-07-24", "close": 10.34666892, "volume": 15176.0}, {"date": "1997-07-25", "close": 9.36127188, "volume": 17244.0}, {"date": "1997-07-28", "close": 9.23809725, "volume": 11843.0}, {"date": "1997-07-29", "close": 9.60762114, "volume": 10497.0}, {"date": "1997-07-30", "close": 9.60762114, "volume": 10408.0}, {"date": "1997-07-31", "close": 9.23809725, "volume": 3937.0}, {"date": "1997-08-01", "close": 8.6222241, "volume": 4957.0}, {"date": "1997-08-04", "close": 8.12952558, "volume": 5275.0}, {"date": "1997-08-05", "close": 8.6222241, "volume": 890.0}, {"date": "1997-08-06", "close": 8.6222241, "volume": 933.0}, {"date": "1997-08-07", "close": 7.51365243, "volume": 14458.0}, {"date": "1997-08-08", "close": 7.51365243, "volume": 3250.0}, {"date": "1997-08-11", "close": 7.76000169, "volume": 2095.0}, {"date": "1997-08-12", "close": 8.12952558, "volume": 150292.0}, {"date": "1997-08-13", "close": 7.51365243, "volume": 24.0}, {"date": "1997-08-14", "close": 8.00635095, "volume": 5533.0}, {"date": "1997-08-15", "close": 7.76000169, "volume": 698.0}, {"date": "1997-08-18", "close": 7.02095391, "volume": 26824.0}, {"date": "1997-08-19", "close": 7.02095391, "volume": 10128.0}, {"date": "1997-08-20", "close": 7.02095391, "volume": 6543.0}, {"date": "1997-08-21", "close": 7.02095391, "volume": 6897.0}, {"date": "1997-08-22", "close": 6.52825539, "volume": 5403.0}, {"date": "1997-08-25", "close": 7.3904778, "volume": 1242.0}, {"date": "1997-08-26", "close": 7.26730317, "volume": 3978.0}, {"date": "1997-08-27", "close": 6.52825539, "volume": 5156.0}, {"date": "1997-08-28", "close": 7.02095391, "volume": 4656.0}, {"date": "1997-08-29", "close": 6.89777928, "volume": 3422.0}, {"date": "1997-09-01", "close": 7.02095391, "volume": 760.0}, {"date": "1997-09-02", "close": 7.02095391, "volume": 812.0}, {"date": "1997-09-03", "close": 7.14412854, "volume": 3572.0}, {"date": "1997-09-04", "close": 7.76000169, "volume": 1664.0}, {"date": "1997-09-05", "close": 11.590732683, "volume": 87076.0}, {"date": "1997-09-08", "close": 11.70158985, "volume": 65295.0}, {"date": "1997-09-09", "close": 9.8539704, "volume": 8985.0}, {"date": "1997-09-10", "close": 10.900954755, "volume": 11165.0}, {"date": "1997-09-11", "close": 9.73079577, "volume": 6560.0}, {"date": "1997-09-12", "close": 9.60762114, "volume": 1567.0}, {"date": "1997-09-15", "close": 9.48444651, "volume": 751.0}, {"date": "1997-09-16", "close": 8.25270021, "volume": 2339.0}, {"date": "1997-09-17", "close": 8.37587484, "volume": 4591.0}, {"date": "1997-09-18", "close": 9.23809725, "volume": 3272.0}, {"date": "1997-09-19", "close": 9.23809725, "volume": 2622.0}, {"date": "1997-09-22", "close": 9.23809725, "volume": 1096.0}, {"date": "1997-09-23", "close": 8.930160675, "volume": 743.0}, {"date": "1997-09-24", "close": 8.99174799, "volume": 1599.0}, {"date": "1997-09-25", "close": 9.36127188, "volume": 3414.0}, {"date": "1997-09-26", "close": 9.8539704, "volume": 4218.0}, {"date": "1997-09-29", "close": 8.99174799, "volume": 3277.0}, {"date": "1997-09-30", "close": 9.11492262, "volume": 3239.0}, {"date": "1997-10-01", "close": 9.8539704, "volume": 7315.0}, {"date": "1997-10-02", "close": 10.83936744, "volume": 763.0}, {"date": "1997-10-03", "close": 9.60762114, "volume": 19301.0}, {"date": "1997-10-06", "close": 9.36127188, "volume": 4161.0}, {"date": "1997-10-07", "close": 9.23809725, "volume": 14702.0}, {"date": "1997-10-08", "close": 9.48444651, "volume": 12389.0}, {"date": "1997-10-09", "close": 9.48444651, "volume": 2724.0}, {"date": "1997-10-10", "close": 9.11492262, "volume": 6028.0}, {"date": "1997-10-13", "close": 9.48444651, "volume": 2622.0}, {"date": "1997-10-14", "close": 8.86857336, "volume": 3460.0}, {"date": "1997-10-15", "close": 8.86857336, "volume": 1682.0}, {"date": "1997-10-16", "close": 8.74539873, "volume": 6183.0}, {"date": "1997-10-17", "close": 8.74539873, "volume": null}, {"date": "1997-10-20", "close": 8.6222241, "volume": 5875.0}, {"date": "1997-10-21", "close": 8.00635095, "volume": 1624.0}, {"date": "1997-10-22", "close": 7.3904778, "volume": 3403.0}, {"date": "1997-10-23", "close": 7.26730317, "volume": 1898.0}, {"date": "1997-10-24", "close": 7.14412854, "volume": 8119.0}, {"date": "1997-10-27", "close": 5.17333446, "volume": 7794.0}, {"date": "1997-10-28", "close": 4.68063594, "volume": 11041.0}, {"date": "1997-10-29", "close": 6.40508076, "volume": 10722.0}, {"date": "1997-10-30", "close": 5.850794925, "volume": 7728.0}, {"date": "1997-10-31", "close": 5.54285835, "volume": 8156.0}, {"date": "1997-11-03", "close": 5.54285835, "volume": 8615.0}, {"date": "1997-11-04", "close": 5.78920761, "volume": 8945.0}, {"date": "1997-11-05", "close": 5.66603298, "volume": 4437.0}, {"date": "1997-11-06", "close": 5.29650909, "volume": 4709.0}, {"date": "1997-11-07", "close": 5.29650909, "volume": 3799.0}, {"date": "1997-11-10", "close": 5.17333446, "volume": 1898.0}, {"date": "1997-11-11", "close": 4.9269852, "volume": 325.0}, {"date": "1997-11-12", "close": 4.9269852, "volume": 5878.0}, {"date": "1997-11-13", "close": 4.9269852, "volume": 1228.0}, {"date": "1997-11-14", "close": 5.17333446, "volume": 2679.0}, {"date": "1997-11-17", "close": 5.17333446, "volume": 2943.0}, {"date": "1997-11-18", "close": 5.17333446, "volume": 2476.0}, {"date": "1997-11-19", "close": 5.54285835, "volume": 122.0}, {"date": "1997-11-20", "close": 5.54285835, "volume": 2285.0}, {"date": "1997-11-21", "close": 5.54285835, "volume": null}, {"date": "1997-11-24", "close": 5.17333446, "volume": 4059.0}, {"date": "1997-11-25", "close": 5.54285835, "volume": 5196.0}, {"date": "1997-11-26", "close": 5.54285835, "volume": null}, {"date": "1997-11-27", "close": 4.9269852, "volume": 2258.0}, {"date": "1997-11-28", "close": 5.17333446, "volume": 1379.0}, {"date": "1997-12-01", "close": 5.17333446, "volume": 244.0}, {"date": "1997-12-02", "close": 4.9269852, "volume": 812.0}, {"date": "1997-12-03", "close": 4.9269852, "volume": 2476.0}, {"date": "1997-12-04", "close": 4.80381057, "volume": 2874.0}, {"date": "1997-12-05", "close": 4.68063594, "volume": 2229.0}, {"date": "1997-12-08", "close": 5.17333446, "volume": 968.0}, {"date": "1997-12-09", "close": 4.865397885, "volume": 447.0}, {"date": "1997-12-10", "close": 5.17333446, "volume": 1137.0}, {"date": "1997-12-11", "close": 5.17333446, "volume": 1773.0}, {"date": "1997-12-12", "close": 4.9269852, "volume": 4059.0}, {"date": "1997-12-15", "close": 4.80381057, "volume": 1305.0}, {"date": "1997-12-16", "close": 4.80381057, "volume": 1300.0}, {"date": "1997-12-17", "close": 4.68063594, "volume": 24356.0}, {"date": "1997-12-18", "close": 4.9269852, "volume": 5094.0}, {"date": "1997-12-19", "close": 5.111747145, "volume": 1055.0}, {"date": "1997-12-22", "close": 5.111747145, "volume": 1218.0}, {"date": "1997-12-23", "close": 5.54285835, "volume": 3247.0}, {"date": "1997-12-24", "close": 5.66603298, "volume": 1396.0}, {"date": "1997-12-25", "close": 5.66603298, "volume": null}, {"date": "1997-12-26", "close": 5.66603298, "volume": null}, {"date": "1997-12-29", "close": 5.54285835, "volume": 1039.0}, {"date": "1997-12-30", "close": 5.54285835, "volume": 967.0}, {"date": "1997-12-31", "close": 5.78920761, "volume": 162.0}, {"date": "1998-01-01", "close": 5.78920761, "volume": null}, {"date": "1998-01-02", "close": 5.78920761, "volume": 812.0}, {"date": "1998-01-05", "close": 5.54285835, "volume": 2843.0}, {"date": "1998-01-06", "close": 5.17333446, "volume": 1321.0}, {"date": "1998-01-07", "close": 5.17333446, "volume": 893.0}, {"date": "1998-01-08", "close": 5.17333446, "volume": null}, {"date": "1998-01-09", "close": 4.9269852, "volume": 5439.0}, {"date": "1998-01-12", "close": 4.9269852, "volume": 2341.0}, {"date": "1998-01-13", "close": 5.05015983, "volume": 1064.0}, {"date": "1998-01-14", "close": 5.54285835, "volume": 5115.0}, {"date": "1998-01-15", "close": 4.9269852, "volume": 5683.0}, {"date": "1998-01-16", "close": 5.05015983, "volume": 1562.0}, {"date": "1998-01-19", "close": 5.17333446, "volume": 3716.0}, {"date": "1998-01-20", "close": 4.9269852, "volume": 2200.0}, {"date": "1998-01-21", "close": 4.68063594, "volume": 5358.0}, {"date": "1998-01-22", "close": 4.68063594, "volume": 14979.0}, {"date": "1998-01-23", "close": 4.80381057, "volume": 1137.0}, {"date": "1998-01-26", "close": 4.80381057, "volume": null}, {"date": "1998-01-27", "close": 5.17333446, "volume": 406.0}, {"date": "1998-01-28", "close": 5.29650909, "volume": 4865.0}, {"date": "1998-01-29", "close": 5.91238224, "volume": 13374.0}, {"date": "1998-01-30", "close": 5.41968372, "volume": 5845.0}, {"date": "1998-02-02", "close": 5.17333446, "volume": 2541.0}, {"date": "1998-02-03", "close": 4.9269852, "volume": 5845.0}, {"date": "1998-02-04", "close": 4.9269852, "volume": 6617.0}, {"date": "1998-02-05", "close": 4.68063594, "volume": 9612.0}, {"date": "1998-02-06", "close": 4.9269852, "volume": 2222.0}, {"date": "1998-02-09", "close": 4.9269852, "volume": 5878.0}, {"date": "1998-02-10", "close": 4.9269852, "volume": 3653.0}, {"date": "1998-02-11", "close": 4.988572515, "volume": 5960.0}, {"date": "1998-02-12", "close": 5.05015983, "volume": 745.0}, {"date": "1998-02-13", "close": 5.111747145, "volume": 1754.0}, {"date": "1998-02-16", "close": 4.9269852, "volume": 1657.0}, {"date": "1998-02-17", "close": 4.9269852, "volume": 1657.0}, {"date": "1998-02-18", "close": 5.29650909, "volume": 1624.0}, {"date": "1998-02-19", "close": 5.41968372, "volume": 5683.0}, {"date": "1998-02-20", "close": 5.17333446, "volume": 2679.0}, {"date": "1998-02-23", "close": 5.05015983, "volume": 365.0}, {"date": "1998-02-24", "close": 4.9269852, "volume": 3385.0}, {"date": "1998-02-25", "close": 4.9269852, "volume": 1624.0}, {"date": "1998-02-26", "close": 4.80381057, "volume": 6820.0}, {"date": "1998-02-27", "close": 4.9269852, "volume": 1867.0}, {"date": "1998-03-02", "close": 4.865397885, "volume": 4684.0}, {"date": "1998-03-03", "close": 4.68063594, "volume": 7713.0}, {"date": "1998-03-04", "close": 4.68063594, "volume": 6503.0}, {"date": "1998-03-05", "close": 4.742223255, "volume": 1136.0}, {"date": "1998-03-06", "close": 4.55746131, "volume": 974.0}, {"date": "1998-03-09", "close": 4.68063594, "volume": 373.0}, {"date": "1998-03-10", "close": 4.68063594, "volume": 2354.0}, {"date": "1998-03-11", "close": 4.68063594, "volume": 3532.0}, {"date": "1998-03-12", "close": 4.68063594, "volume": 5707.0}, {"date": "1998-03-13", "close": 4.68063594, "volume": 1889.0}, {"date": "1998-03-16", "close": 4.68063594, "volume": 873.0}, {"date": "1998-03-17", "close": 4.55746131, "volume": 2314.0}, {"date": "1998-03-18", "close": 4.55746131, "volume": 14410.0}, {"date": "1998-03-19", "close": 4.31111205, "volume": 7469.0}, {"date": "1998-03-20", "close": 4.55746131, "volume": 2761.0}, {"date": "1998-03-23", "close": 4.43428668, "volume": 6007.0}, {"date": "1998-03-24", "close": 4.06476279, "volume": 1667.0}, {"date": "1998-03-25", "close": 4.18793742, "volume": 1745.0}, {"date": "1998-03-26", "close": 4.18793742, "volume": null}, {"date": "1998-03-27", "close": 4.06476279, "volume": 5066.0}, {"date": "1998-03-30", "close": 4.003175475, "volume": 3893.0}, {"date": "1998-03-31", "close": 4.003175475, "volume": 3104.0}, {"date": "1998-04-01", "close": 4.06476279, "volume": 4139.0}, {"date": "1998-04-02", "close": 3.94158816, "volume": 3247.0}, {"date": "1998-04-03", "close": 4.003175475, "volume": 2107.0}, {"date": "1998-04-06", "close": 3.94158816, "volume": 5973.0}, {"date": "1998-04-07", "close": 4.126350105, "volume": 2826.0}, {"date": "1998-04-08", "close": 3.94158816, "volume": 3172.0}, {"date": "1998-04-09", "close": 3.94158816, "volume": 3897.0}, {"date": "1998-04-10", "close": 3.94158816, "volume": null}, {"date": "1998-04-13", "close": 3.94158816, "volume": null}, {"date": "1998-04-14", "close": 3.94158816, "volume": 1204.0}, {"date": "1998-04-15", "close": 3.880000845, "volume": 162.0}, {"date": "1998-04-16", "close": 3.880000845, "volume": 4357.0}, {"date": "1998-04-17", "close": 3.880000845, "volume": 4629.0}, {"date": "1998-04-20", "close": 3.880000845, "volume": 2030.0}, {"date": "1998-04-21", "close": 4.18793742, "volume": 2151.0}, {"date": "1998-04-22", "close": 4.18793742, "volume": 1340.0}, {"date": "1998-04-23", "close": 4.55746131, "volume": 6506.0}, {"date": "1998-04-24", "close": 4.68063594, "volume": 14293.0}, {"date": "1998-04-27", "close": 5.17333446, "volume": 7307.0}, {"date": "1998-04-28", "close": 4.9269852, "volume": 5358.0}, {"date": "1998-04-29", "close": 4.68063594, "volume": 1453.0}, {"date": "1998-04-30", "close": 4.68063594, "volume": 2434.0}, {"date": "1998-05-01", "close": 4.68063594, "volume": 4658.0}, {"date": "1998-05-04", "close": 4.55746131, "volume": 2639.0}, {"date": "1998-05-05", "close": 4.55746131, "volume": 4465.0}, {"date": "1998-05-06", "close": 4.55746131, "volume": 3329.0}, {"date": "1998-05-07", "close": 4.742223255, "volume": 6495.0}, {"date": "1998-05-08", "close": 4.742223255, "volume": null}, {"date": "1998-05-11", "close": 4.43428668, "volume": 3126.0}, {"date": "1998-05-12", "close": 4.43428668, "volume": 406.0}, {"date": "1998-05-13", "close": 4.31111205, "volume": 2151.0}, {"date": "1998-05-14", "close": 4.18793742, "volume": 1385.0}, {"date": "1998-05-15", "close": 4.31111205, "volume": 946.0}, {"date": "1998-05-18", "close": 4.31111205, "volume": 2075.0}, {"date": "1998-05-19", "close": 4.18793742, "volume": 2841.0}, {"date": "1998-05-20", "close": 4.31111205, "volume": 6661.0}, {"date": "1998-05-21", "close": 4.31111205, "volume": 1461.0}, {"date": "1998-05-22", "close": 4.18793742, "volume": 1414.0}, {"date": "1998-05-25", "close": 4.18793742, "volume": 2590.0}, {"date": "1998-05-26", "close": 3.94158816, "volume": 2212.0}, {"date": "1998-05-27", "close": 3.94158816, "volume": 2322.0}, {"date": "1998-05-28", "close": 3.756826215, "volume": 6162.0}, {"date": "1998-05-29", "close": 3.81841353, "volume": 1721.0}, {"date": "1998-06-01", "close": 3.94158816, "volume": 763.0}, {"date": "1998-06-02", "close": 3.81841353, "volume": 5293.0}, {"date": "1998-06-03", "close": 4.003175475, "volume": 2436.0}, {"date": "1998-06-04", "close": 3.81841353, "volume": 4295.0}, {"date": "1998-06-05", "close": 3.81841353, "volume": 5224.0}, {"date": "1998-06-08", "close": 3.81841353, "volume": null}, {"date": "1998-06-09", "close": 3.510476955, "volume": 3761.0}, {"date": "1998-06-10", "close": 3.510476955, "volume": 3726.0}, {"date": "1998-06-11", "close": 3.510476955, "volume": 291.0}, {"date": "1998-06-12", "close": 3.07936575, "volume": 3803.0}, {"date": "1998-06-15", "close": 2.771429175, "volume": 2716.0}, {"date": "1998-06-16", "close": 2.58666723, "volume": 7428.0}, {"date": "1998-06-17", "close": 3.20254038, "volume": 3992.0}, {"date": "1998-06-18", "close": 3.20254038, "volume": 7605.0}, {"date": "1998-06-19", "close": 3.32571501, "volume": 2622.0}, {"date": "1998-06-22", "close": 3.20254038, "volume": 5441.0}, {"date": "1998-06-23", "close": 2.70984186, "volume": 7393.0}, {"date": "1998-06-24", "close": 2.58666723, "volume": 12732.0}, {"date": "1998-06-25", "close": 2.525079915, "volume": 13213.0}, {"date": "1998-06-26", "close": 2.58666723, "volume": 5725.0}, {"date": "1998-06-29", "close": 2.83301649, "volume": 10601.0}, {"date": "1998-06-30", "close": 2.83301649, "volume": 19110.0}, {"date": "1998-07-01", "close": 3.07936575, "volume": 7761.0}, {"date": "1998-07-02", "close": 3.6952389, "volume": 6869.0}, {"date": "1998-07-03", "close": 3.81841353, "volume": 4047.0}, {"date": "1998-07-06", "close": 4.31111205, "volume": 16495.0}, {"date": "1998-07-07", "close": 4.126350105, "volume": 1850.0}, {"date": "1998-07-08", "close": 3.94158816, "volume": 3919.0}, {"date": "1998-07-09", "close": 3.6952389, "volume": 2414.0}, {"date": "1998-07-10", "close": 3.6952389, "volume": 1099.0}, {"date": "1998-07-13", "close": 3.6952389, "volume": null}, {"date": "1998-07-14", "close": 3.6952389, "volume": null}, {"date": "1998-07-15", "close": 3.32571501, "volume": 3933.0}, {"date": "1998-07-16", "close": 3.264127695, "volume": 1624.0}, {"date": "1998-07-17", "close": 3.20254038, "volume": 1514.0}, {"date": "1998-07-20", "close": 3.32571501, "volume": 793.0}, {"date": "1998-07-21", "close": 3.6952389, "volume": 4084.0}, {"date": "1998-07-22", "close": 3.6952389, "volume": 406.0}, {"date": "1998-07-23", "close": 3.94158816, "volume": 4462.0}, {"date": "1998-07-24", "close": 3.81841353, "volume": 812.0}, {"date": "1998-07-27", "close": 3.6952389, "volume": 3247.0}, {"date": "1998-07-28", "close": 3.6952389, "volume": 1340.0}, {"date": "1998-07-29", "close": 3.510476955, "volume": 974.0}, {"date": "1998-07-30", "close": 3.57206427, "volume": 1218.0}, {"date": "1998-07-31", "close": 3.44888964, "volume": 5034.0}, {"date": "1998-08-03", "close": 3.44888964, "volume": 1549.0}, {"date": "1998-08-04", "close": 3.6952389, "volume": 528.0}, {"date": "1998-08-05", "close": 3.6952389, "volume": null}, {"date": "1998-08-06", "close": 3.44888964, "volume": 9255.0}, {"date": "1998-08-07", "close": 3.44888964, "volume": null}, {"date": "1998-08-10", "close": 3.32571501, "volume": 325.0}, {"date": "1998-08-11", "close": 3.32571501, "volume": null}, {"date": "1998-08-12", "close": 3.140953065, "volume": 11557.0}, {"date": "1998-08-13", "close": 3.07936575, "volume": 4871.0}, {"date": "1998-08-14", "close": 2.894603805, "volume": 934.0}, {"date": "1998-08-17", "close": 2.83301649, "volume": 487.0}, {"date": "1998-08-18", "close": 2.83301649, "volume": 20836.0}, {"date": "1998-08-19", "close": 3.07936575, "volume": 6211.0}, {"date": "1998-08-20", "close": 3.20254038, "volume": 132.0}, {"date": "1998-08-21", "close": 3.20254038, "volume": 649.0}, {"date": "1998-08-24", "close": 3.017778435, "volume": 162.0}, {"date": "1998-08-25", "close": 3.20254038, "volume": 1096.0}, {"date": "1998-08-26", "close": 3.017778435, "volume": 812.0}, {"date": "1998-08-27", "close": 2.95619112, "volume": 2882.0}, {"date": "1998-08-28", "close": 2.70984186, "volume": 16367.0}, {"date": "1998-08-31", "close": 2.58666723, "volume": 585.0}, {"date": "1998-09-01", "close": 2.4634926, "volume": 10952.0}, {"date": "1998-09-02", "close": 2.70984186, "volume": 1559.0}, {"date": "1998-09-03", "close": 2.58666723, "volume": 3694.0}, {"date": "1998-09-04", "close": 2.34031797, "volume": 24612.0}, {"date": "1998-09-07", "close": 2.58666723, "volume": 50733.0}, {"date": "1998-09-08", "close": 2.83301649, "volume": 4522.0}, {"date": "1998-09-09", "close": 2.83301649, "volume": 20868.0}, {"date": "1998-09-10", "close": 2.70984186, "volume": 5642.0}, {"date": "1998-09-11", "close": 2.70984186, "volume": 41.0}, {"date": "1998-09-14", "close": 2.70984186, "volume": 1177.0}, {"date": "1998-09-15", "close": 2.70984186, "volume": 406.0}, {"date": "1998-09-16", "close": 2.70984186, "volume": 7347.0}, {"date": "1998-09-17", "close": 2.70984186, "volume": 1177.0}, {"date": "1998-09-18", "close": 2.70984186, "volume": 41.0}, {"date": "1998-09-21", "close": 2.58666723, "volume": 731.0}, {"date": "1998-09-22", "close": 2.58666723, "volume": 353.0}, {"date": "1998-09-23", "close": 2.648254545, "volume": 2529.0}, {"date": "1998-09-24", "close": 2.83301649, "volume": 974.0}, {"date": "1998-09-25", "close": 2.771429175, "volume": 2354.0}, {"date": "1998-09-28", "close": 2.83301649, "volume": 3978.0}, {"date": "1998-09-29", "close": 2.83301649, "volume": 7941.0}, {"date": "1998-09-30", "close": 2.771429175, "volume": 365.0}, {"date": "1998-10-01", "close": 2.83301649, "volume": 365.0}, {"date": "1998-10-02", "close": 2.83301649, "volume": 6592.0}, {"date": "1998-10-05", "close": 2.83301649, "volume": null}, {"date": "1998-10-06", "close": 2.648254545, "volume": 1827.0}, {"date": "1998-10-07", "close": 2.83301649, "volume": 1023.0}, {"date": "1998-10-08", "close": 2.83301649, "volume": 4616.0}, {"date": "1998-10-09", "close": 2.83301649, "volume": 4619.0}, {"date": "1998-10-12", "close": 3.07936575, "volume": 17386.0}, {"date": "1998-10-13", "close": 2.771429175, "volume": 7916.0}, {"date": "1998-10-14", "close": 2.648254545, "volume": 9133.0}, {"date": "1998-10-15", "close": 2.70984186, "volume": 1421.0}, {"date": "1998-10-16", "close": 2.83301649, "volume": 1786.0}, {"date": "1998-10-19", "close": 2.83301649, "volume": 812.0}, {"date": "1998-10-20", "close": 2.70984186, "volume": 3816.0}, {"date": "1998-10-21", "close": 2.70984186, "volume": null}, {"date": "1998-10-22", "close": 2.95619112, "volume": 2354.0}, {"date": "1998-10-23", "close": 2.95619112, "volume": 7233.0}, {"date": "1998-10-26", "close": 2.70984186, "volume": 1624.0}, {"date": "1998-10-27", "close": 2.70984186, "volume": 97.0}, {"date": "1998-10-28", "close": 2.83301649, "volume": 4790.0}, {"date": "1998-10-29", "close": 2.83301649, "volume": 1948.0}, {"date": "1998-10-30", "close": 3.07936575, "volume": 10553.0}, {"date": "1998-11-02", "close": 3.20254038, "volume": 8262.0}, {"date": "1998-11-03", "close": 3.07936575, "volume": 4546.0}, {"date": "1998-11-04", "close": 2.95619112, "volume": 994.0}, {"date": "1998-11-05", "close": 2.95619112, "volume": null}, {"date": "1998-11-06", "close": 3.32571501, "volume": 3866.0}, {"date": "1998-11-09", "close": 3.32571501, "volume": 649.0}, {"date": "1998-11-10", "close": 3.20254038, "volume": 2517.0}, {"date": "1998-11-11", "close": 3.20254038, "volume": 5423.0}, {"date": "1998-11-12", "close": 3.07936575, "volume": 1549.0}, {"date": "1998-11-13", "close": 3.07936575, "volume": 1653.0}, {"date": "1998-11-16", "close": 2.95619112, "volume": 5009.0}, {"date": "1998-11-17", "close": 2.95619112, "volume": 2030.0}, {"date": "1998-11-18", "close": 2.894603805, "volume": 7077.0}, {"date": "1998-11-19", "close": 2.894603805, "volume": 812.0}, {"date": "1998-11-20", "close": 3.07936575, "volume": 3223.0}, {"date": "1998-11-23", "close": 3.07936575, "volume": 3647.0}, {"date": "1998-11-24", "close": 2.95619112, "volume": 2093.0}, {"date": "1998-11-25", "close": 3.07936575, "volume": 3004.0}, {"date": "1998-11-26", "close": 3.07936575, "volume": 2104.0}, {"date": "1998-11-27", "close": 3.07936575, "volume": 1218.0}, {"date": "1998-11-30", "close": 3.32571501, "volume": 6657.0}, {"date": "1998-12-01", "close": 3.07936575, "volume": 4372.0}, {"date": "1998-12-02", "close": 3.07936575, "volume": 4628.0}, {"date": "1998-12-03", "close": 3.07936575, "volume": 1816.0}, {"date": "1998-12-04", "close": 3.07936575, "volume": 1867.0}, {"date": "1998-12-07", "close": 3.07936575, "volume": 10362.0}, {"date": "1998-12-08", "close": 2.83301649, "volume": 2628.0}, {"date": "1998-12-09", "close": 2.894603805, "volume": 615.0}, {"date": "1998-12-10", "close": 2.894603805, "volume": null}, {"date": "1998-12-11", "close": 3.07936575, "volume": 1948.0}, {"date": "1998-12-14", "close": 2.83301649, "volume": 3298.0}, {"date": "1998-12-15", "close": 2.771429175, "volume": 6301.0}, {"date": "1998-12-16", "close": 2.70984186, "volume": 5927.0}, {"date": "1998-12-17", "close": 2.83301649, "volume": 2119.0}, {"date": "1998-12-18", "close": 2.70984186, "volume": 203.0}, {"date": "1998-12-21", "close": 2.70984186, "volume": 6177.0}, {"date": "1998-12-22", "close": 2.4634926, "volume": 649.0}, {"date": "1998-12-23", "close": 2.58666723, "volume": 11325.0}, {"date": "1998-12-24", "close": 2.58666723, "volume": 6933.0}, {"date": "1998-12-25", "close": 2.58666723, "volume": null}, {"date": "1998-12-28", "close": 2.58666723, "volume": null}, {"date": "1998-12-29", "close": 2.58666723, "volume": 1997.0}, {"date": "1998-12-30", "close": 2.70984186, "volume": 771.0}, {"date": "1998-12-31", "close": 2.70984186, "volume": 187.0}, {"date": "1999-01-01", "close": 2.70984186, "volume": null}, {"date": "1999-01-04", "close": 2.58666723, "volume": 4473.0}, {"date": "1999-01-05", "close": 2.4634926, "volume": 3077.0}, {"date": "1999-01-06", "close": 2.4634926, "volume": 812.0}, {"date": "1999-01-07", "close": 2.58666723, "volume": 893.0}, {"date": "1999-01-08", "close": 2.83301649, "volume": 325.0}, {"date": "1999-01-11", "close": 2.58666723, "volume": 325.0}, {"date": "1999-01-12", "close": 2.58666723, "volume": null}, {"date": "1999-01-13", "close": 2.648254545, "volume": 1543.0}, {"date": "1999-01-14", "close": 2.648254545, "volume": null}, {"date": "1999-01-15", "close": 2.58666723, "volume": 2517.0}, {"date": "1999-01-18", "close": 2.58666723, "volume": 406.0}, {"date": "1999-01-19", "close": 2.95619112, "volume": 3004.0}, {"date": "1999-01-20", "close": 2.58666723, "volume": 5683.0}, {"date": "1999-01-21", "close": 2.70984186, "volume": 1624.0}, {"date": "1999-01-22", "close": 2.70984186, "volume": null}, {"date": "1999-01-25", "close": 2.4634926, "volume": 13802.0}, {"date": "1999-01-26", "close": 2.4634926, "volume": null}, {"date": "1999-01-27", "close": 2.4634926, "volume": 2562.0}, {"date": "1999-01-28", "close": 2.4634926, "volume": 3816.0}, {"date": "1999-01-29", "close": 2.95619112, "volume": 8689.0}, {"date": "1999-02-01", "close": 2.771429175, "volume": 10743.0}, {"date": "1999-02-02", "close": 2.771429175, "volume": 1010.0}, {"date": "1999-02-03", "close": 2.95619112, "volume": 11807.0}, {"date": "1999-02-04", "close": 3.017778435, "volume": 10148.0}, {"date": "1999-02-05", "close": 3.510476955, "volume": 41891.0}, {"date": "1999-02-08", "close": 3.387302325, "volume": 35803.0}, {"date": "1999-02-09", "close": 3.387302325, "volume": 6065.0}, {"date": "1999-02-10", "close": 3.07936575, "volume": 8235.0}, {"date": "1999-02-11", "close": 3.57206427, "volume": 8037.0}, {"date": "1999-02-12", "close": 3.32571501, "volume": 21243.0}, {"date": "1999-02-15", "close": 3.32571501, "volume": 365.0}, {"date": "1999-02-16", "close": 3.387302325, "volume": 406.0}, {"date": "1999-02-17", "close": 3.20254038, "volume": 3834.0}, {"date": "1999-02-18", "close": 3.44888964, "volume": 10720.0}, {"date": "1999-02-19", "close": 3.20254038, "volume": 203.0}, {"date": "1999-02-22", "close": 4.18793742, "volume": 23532.0}, {"date": "1999-02-23", "close": 3.6952389, "volume": 6002.0}, {"date": "1999-02-24", "close": 4.18793742, "volume": 11075.0}, {"date": "1999-02-25", "close": 3.94158816, "volume": 50609.0}, {"date": "1999-02-26", "close": 4.43428668, "volume": 21143.0}, {"date": "1999-03-01", "close": 4.55746131, "volume": 15505.0}, {"date": "1999-03-02", "close": 5.66603298, "volume": 23625.0}, {"date": "1999-03-03", "close": 4.9269852, "volume": 34463.0}, {"date": "1999-03-04", "close": 4.55746131, "volume": 10557.0}, {"date": "1999-03-05", "close": 4.495873995, "volume": 6289.0}, {"date": "1999-03-08", "close": 4.372699365, "volume": 2663.0}, {"date": "1999-03-09", "close": 5.17333446, "volume": 12170.0}, {"date": "1999-03-10", "close": 5.41968372, "volume": 25655.0}, {"date": "1999-03-11", "close": 5.66603298, "volume": 36773.0}, {"date": "1999-03-12", "close": 5.850794925, "volume": 33442.0}, {"date": "1999-03-15", "close": 5.973969555, "volume": 24272.0}, {"date": "1999-03-16", "close": 5.41968372, "volume": 9103.0}, {"date": "1999-03-17", "close": 4.9269852, "volume": 10018.0}, {"date": "1999-03-18", "close": 4.80381057, "volume": 4351.0}, {"date": "1999-03-19", "close": 4.9269852, "volume": 3159.0}, {"date": "1999-03-22", "close": 4.9269852, "volume": 2801.0}, {"date": "1999-03-23", "close": 4.9269852, "volume": 4797.0}, {"date": "1999-03-24", "close": 4.742223255, "volume": 2354.0}, {"date": "1999-03-25", "close": 4.68063594, "volume": 1137.0}, {"date": "1999-03-26", "close": 4.43428668, "volume": 3111.0}, {"date": "1999-03-29", "close": 4.31111205, "volume": 9052.0}, {"date": "1999-03-30", "close": 4.55746131, "volume": 4790.0}, {"date": "1999-03-31", "close": 4.31111205, "volume": 4790.0}, {"date": "1999-04-01", "close": 4.43428668, "volume": 406.0}, {"date": "1999-04-02", "close": 4.43428668, "volume": null}, {"date": "1999-04-05", "close": 4.43428668, "volume": null}, {"date": "1999-04-06", "close": 4.06476279, "volume": 10554.0}, {"date": "1999-04-07", "close": 3.6952389, "volume": 9819.0}, {"date": "1999-04-08", "close": 3.6952389, "volume": 4299.0}, {"date": "1999-04-09", "close": 3.94158816, "volume": 2695.0}, {"date": "1999-04-12", "close": 3.94158816, "volume": 2716.0}, {"date": "1999-04-13", "close": 4.06476279, "volume": 1781.0}, {"date": "1999-04-14", "close": 4.06476279, "volume": 1079.0}, {"date": "1999-04-15", "close": 4.18793742, "volume": 744.0}, {"date": "1999-04-16", "close": 5.234921775, "volume": 4287.0}, {"date": "1999-04-19", "close": 4.68063594, "volume": 12630.0}, {"date": "1999-04-20", "close": 4.68063594, "volume": 2763.0}, {"date": "1999-04-21", "close": 4.43428668, "volume": 2500.0}, {"date": "1999-04-22", "close": 4.9269852, "volume": 7052.0}, {"date": "1999-04-23", "close": 4.80381057, "volume": 1652.0}, {"date": "1999-04-26", "close": 4.80381057, "volume": null}, {"date": "1999-04-27", "close": 4.619048625, "volume": 5115.0}, {"date": "1999-04-28", "close": 4.43428668, "volume": 2829.0}, {"date": "1999-04-29", "close": 3.94158816, "volume": 7436.0}, {"date": "1999-04-30", "close": 4.55746131, "volume": 6953.0}, {"date": "1999-05-03", "close": 4.55746131, "volume": 7307.0}, {"date": "1999-05-04", "close": 4.31111205, "volume": 2841.0}, {"date": "1999-05-05", "close": 4.06476279, "volume": 1068.0}, {"date": "1999-05-06", "close": 4.18793742, "volume": 3735.0}, {"date": "1999-05-07", "close": 4.31111205, "volume": 9696.0}, {"date": "1999-05-10", "close": 4.18793742, "volume": 5285.0}, {"date": "1999-05-11", "close": 3.94158816, "volume": 3735.0}, {"date": "1999-05-12", "close": 3.633651585, "volume": 11407.0}, {"date": "1999-05-13", "close": 3.81841353, "volume": 4353.0}, {"date": "1999-05-14", "close": 3.6952389, "volume": 5958.0}, {"date": "1999-05-17", "close": 3.6952389, "volume": 2923.0}, {"date": "1999-05-18", "close": 3.94158816, "volume": 812.0}, {"date": "1999-05-19", "close": 3.633651585, "volume": 8849.0}, {"date": "1999-05-20", "close": 3.57206427, "volume": 3410.0}, {"date": "1999-05-21", "close": 3.6952389, "volume": 6495.0}, {"date": "1999-05-24", "close": 3.6952389, "volume": 7918.0}, {"date": "1999-05-25", "close": 3.57206427, "volume": 2436.0}, {"date": "1999-05-26", "close": 3.510476955, "volume": 2797.0}, {"date": "1999-05-27", "close": 3.140953065, "volume": 7727.0}, {"date": "1999-05-28", "close": 3.633651585, "volume": 4597.0}, {"date": "1999-05-31", "close": 3.32571501, "volume": 8930.0}, {"date": "1999-06-01", "close": 3.44888964, "volume": 7721.0}, {"date": "1999-06-02", "close": 3.32571501, "volume": 5074.0}, {"date": "1999-06-03", "close": 3.32571501, "volume": 1561.0}, {"date": "1999-06-04", "close": 3.140953065, "volume": 1380.0}, {"date": "1999-06-07", "close": 3.20254038, "volume": 2395.0}, {"date": "1999-06-08", "close": 3.20254038, "volume": null}, {"date": "1999-06-09", "close": 3.07936575, "volume": 22529.0}, {"date": "1999-06-10", "close": 2.95619112, "volume": 1972.0}, {"date": "1999-06-11", "close": 2.95619112, "volume": 2011.0}, {"date": "1999-06-14", "close": 2.95619112, "volume": null}, {"date": "1999-06-15", "close": 3.017778435, "volume": 3293.0}, {"date": "1999-06-16", "close": 2.894603805, "volume": 6795.0}, {"date": "1999-06-17", "close": 2.894603805, "volume": 3182.0}, {"date": "1999-06-18", "close": 2.95619112, "volume": 5480.0}, {"date": "1999-06-21", "close": 3.32571501, "volume": 4059.0}, {"date": "1999-06-22", "close": 2.95619112, "volume": 4140.0}, {"date": "1999-06-23", "close": 2.95619112, "volume": 3044.0}, {"date": "1999-06-24", "close": 2.771429175, "volume": 5618.0}, {"date": "1999-06-25", "close": 2.70984186, "volume": 4455.0}, {"date": "1999-06-28", "close": 2.70984186, "volume": 3036.0}, {"date": "1999-06-29", "close": 2.70984186, "volume": 13153.0}, {"date": "1999-06-30", "close": 2.771429175, "volume": 29709.0}, {"date": "1999-07-01", "close": 2.83301649, "volume": 10517.0}, {"date": "1999-07-02", "close": 3.20254038, "volume": 7477.0}, {"date": "1999-07-05", "close": 3.20254038, "volume": 2507.0}, {"date": "1999-07-06", "close": 3.32571501, "volume": 6336.0}, {"date": "1999-07-07", "close": 3.07936575, "volume": 7144.0}, {"date": "1999-07-08", "close": 3.017778435, "volume": 6039.0}, {"date": "1999-07-09", "close": 2.894603805, "volume": 487.0}, {"date": "1999-07-12", "close": 3.017778435, "volume": 2184.0}, {"date": "1999-07-13", "close": 3.017778435, "volume": 81.0}, {"date": "1999-07-14", "close": 3.07936575, "volume": 812.0}, {"date": "1999-07-15", "close": 3.07936575, "volume": 1380.0}, {"date": "1999-07-16", "close": 2.83301649, "volume": 3053.0}, {"date": "1999-07-19", "close": 2.83301649, "volume": 13266.0}, {"date": "1999-07-20", "close": 2.70984186, "volume": 3688.0}, {"date": "1999-07-21", "close": 2.83301649, "volume": 3329.0}, {"date": "1999-07-22", "close": 2.83301649, "volume": 15831.0}, {"date": "1999-07-23", "close": 2.83301649, "volume": 2436.0}, {"date": "1999-07-26", "close": 2.83301649, "volume": 3410.0}, {"date": "1999-07-27", "close": 2.70984186, "volume": 3698.0}, {"date": "1999-07-28", "close": 2.95619112, "volume": 7670.0}, {"date": "1999-07-29", "close": 2.894603805, "volume": 4871.0}, {"date": "1999-07-30", "close": 2.771429175, "volume": 9611.0}, {"date": "1999-08-02", "close": 2.70984186, "volume": 22581.0}, {"date": "1999-08-03", "close": 2.70984186, "volume": 9576.0}, {"date": "1999-08-04", "close": 2.83301649, "volume": 26836.0}, {"date": "1999-08-05", "close": 2.70984186, "volume": 81.0}, {"date": "1999-08-06", "close": 2.95619112, "volume": 9499.0}, {"date": "1999-08-09", "close": 2.771429175, "volume": 3418.0}, {"date": "1999-08-10", "close": 2.771429175, "volume": 2452.0}, {"date": "1999-08-11", "close": 2.70984186, "volume": 4229.0}, {"date": "1999-08-12", "close": 2.83301649, "volume": 9986.0}, {"date": "1999-08-13", "close": 2.83301649, "volume": 5724.0}, {"date": "1999-08-16", "close": 2.70984186, "volume": 1218.0}, {"date": "1999-08-17", "close": 2.771429175, "volume": 714.0}, {"date": "1999-08-18", "close": 2.95619112, "volume": 8317.0}, {"date": "1999-08-19", "close": 3.07936575, "volume": 8153.0}, {"date": "1999-08-20", "close": 3.44888964, "volume": 18453.0}, {"date": "1999-08-23", "close": 3.20254038, "volume": 17461.0}, {"date": "1999-08-24", "close": 3.140953065, "volume": 3653.0}, {"date": "1999-08-25", "close": 3.091683213, "volume": 460.0}, {"date": "1999-08-26", "close": 3.091683213, "volume": null}, {"date": "1999-08-27", "close": 3.140953065, "volume": 628.0}, {"date": "1999-08-30", "close": 3.07936575, "volume": 3207.0}, {"date": "1999-08-31", "close": 2.83301649, "volume": 487.0}, {"date": "1999-09-01", "close": 2.95619112, "volume": 973.0}, {"date": "1999-09-02", "close": 2.95619112, "volume": 1816.0}, {"date": "1999-09-03", "close": 2.95619112, "volume": null}, {"date": "1999-09-06", "close": 2.95619112, "volume": null}, {"date": "1999-09-07", "close": 2.95619112, "volume": 406.0}, {"date": "1999-09-08", "close": 2.95619112, "volume": null}, {"date": "1999-09-09", "close": 2.894603805, "volume": 1461.0}, {"date": "1999-09-10", "close": 3.07936575, "volume": 1461.0}, {"date": "1999-09-13", "close": 3.07936575, "volume": 463.0}, {"date": "1999-09-14", "close": 2.95619112, "volume": 739.0}, {"date": "1999-09-15", "close": 2.95619112, "volume": 325.0}, {"date": "1999-09-16", "close": 2.95619112, "volume": 1705.0}, {"date": "1999-09-17", "close": 2.95619112, "volume": null}, {"date": "1999-09-20", "close": 2.83301649, "volume": 7875.0}, {"date": "1999-09-21", "close": 2.83301649, "volume": null}, {"date": "1999-09-22", "close": 2.869968879, "volume": 4222.0}, {"date": "1999-09-23", "close": 2.70984186, "volume": 7201.0}, {"date": "1999-09-24", "close": 2.83301649, "volume": 1695.0}, {"date": "1999-09-27", "close": 3.57206427, "volume": 26112.0}, {"date": "1999-09-28", "close": 3.94158816, "volume": 54237.0}, {"date": "1999-09-29", "close": 4.18793742, "volume": 34541.0}, {"date": "1999-09-30", "close": 3.81841353, "volume": 5042.0}, {"date": "1999-10-01", "close": 3.6952389, "volume": 23419.0}, {"date": "1999-10-04", "close": 3.57206427, "volume": 2233.0}, {"date": "1999-10-05", "close": 3.6952389, "volume": 11380.0}, {"date": "1999-10-06", "close": 3.44888964, "volume": 4923.0}, {"date": "1999-10-07", "close": 3.6952389, "volume": 2400.0}, {"date": "1999-10-08", "close": 3.57206427, "volume": 1827.0}, {"date": "1999-10-11", "close": 3.81841353, "volume": 3247.0}, {"date": "1999-10-12", "close": 3.57206427, "volume": 2598.0}, {"date": "1999-10-13", "close": 3.57206427, "volume": 1786.0}, {"date": "1999-10-14", "close": 3.6952389, "volume": 406.0}, {"date": "1999-10-15", "close": 3.6952389, "volume": 162.0}, {"date": "1999-10-18", "close": 3.44888964, "volume": 4021.0}, {"date": "1999-10-19", "close": 3.44888964, "volume": 3080.0}, {"date": "1999-10-20", "close": 3.07936575, "volume": 812.0}, {"date": "1999-10-21", "close": 3.264127695, "volume": 4765.0}, {"date": "1999-10-22", "close": 3.44888964, "volume": 7229.0}, {"date": "1999-10-25", "close": 3.387302325, "volume": 812.0}, {"date": "1999-10-26", "close": 3.387302325, "volume": null}, {"date": "1999-10-27", "close": 3.07936575, "volume": 1466.0}, {"date": "1999-10-28", "close": 3.20254038, "volume": 1925.0}, {"date": "1999-10-29", "close": 3.07936575, "volume": 4651.0}, {"date": "1999-11-01", "close": 3.57206427, "volume": 1925.0}, {"date": "1999-11-02", "close": 3.57206427, "volume": null}, {"date": "1999-11-03", "close": 3.32571501, "volume": 1127.0}, {"date": "1999-11-04", "close": 2.95619112, "volume": 2490.0}, {"date": "1999-11-05", "close": 3.32571501, "volume": 3419.0}, {"date": "1999-11-08", "close": 3.017778435, "volume": 5733.0}, {"date": "1999-11-09", "close": 3.017778435, "volume": 89.0}, {"date": "1999-11-10", "close": 3.017778435, "volume": null}, {"date": "1999-11-11", "close": 3.07936575, "volume": 3377.0}, {"date": "1999-11-12", "close": 3.07936575, "volume": 4059.0}, {"date": "1999-11-15", "close": 3.32571501, "volume": 1055.0}, {"date": "1999-11-16", "close": 3.07936575, "volume": 447.0}, {"date": "1999-11-17", "close": 3.32571501, "volume": 203.0}, {"date": "1999-11-18", "close": 3.017778435, "volume": 1015.0}, {"date": "1999-11-19", "close": 3.017778435, "volume": 12835.0}, {"date": "1999-11-22", "close": 3.017778435, "volume": 2273.0}, {"date": "1999-11-23", "close": 3.140953065, "volume": 2960.0}, {"date": "1999-11-24", "close": 3.07936575, "volume": 852.0}, {"date": "1999-11-25", "close": 3.32571501, "volume": 1862.0}, {"date": "1999-11-26", "close": 3.20254038, "volume": 6687.0}, {"date": "1999-11-29", "close": 3.264127695, "volume": 2517.0}, {"date": "1999-11-30", "close": 2.894603805, "volume": 2395.0}, {"date": "1999-12-01", "close": 2.894603805, "volume": 2606.0}, {"date": "1999-12-02", "close": 2.95619112, "volume": 6089.0}, {"date": "1999-12-03", "close": 3.017778435, "volume": 2598.0}, {"date": "1999-12-06", "close": 2.95619112, "volume": 406.0}, {"date": "1999-12-07", "close": 2.83301649, "volume": 5764.0}, {"date": "1999-12-08", "close": 2.83301649, "volume": 3897.0}, {"date": "1999-12-09", "close": 2.83301649, "volume": 1221.0}, {"date": "1999-12-10", "close": 2.894603805, "volume": 4774.0}, {"date": "1999-12-13", "close": 2.894603805, "volume": 130.0}, {"date": "1999-12-14", "close": 3.20254038, "volume": 2977.0}, {"date": "1999-12-15", "close": 3.07936575, "volume": 838.0}, {"date": "1999-12-16", "close": 2.894603805, "volume": 812.0}, {"date": "1999-12-17", "close": 2.95619112, "volume": 5551.0}, {"date": "1999-12-20", "close": 3.07936575, "volume": 1632.0}, {"date": "1999-12-21", "close": 3.32571501, "volume": 9856.0}, {"date": "1999-12-22", "close": 3.20254038, "volume": 4303.0}, {"date": "1999-12-23", "close": 3.20254038, "volume": null}, {"date": "1999-12-24", "close": 3.07936575, "volume": 3288.0}, {"date": "1999-12-27", "close": 3.07936575, "volume": null}, {"date": "1999-12-28", "close": 3.07936575, "volume": null}, {"date": "1999-12-29", "close": 3.07936575, "volume": 447.0}, {"date": "1999-12-30", "close": 3.07936575, "volume": 812.0}, {"date": "1999-12-31", "close": 3.07936575, "volume": null}, {"date": "2000-01-03", "close": 3.07936575, "volume": null}, {"date": "2000-01-04", "close": 2.95619112, "volume": 6814.0}, {"date": "2000-01-05", "close": 2.95619112, "volume": 1218.0}, {"date": "2000-01-06", "close": 2.95619112, "volume": 1577.0}, {"date": "2000-01-07", "close": 3.07936575, "volume": 2517.0}, {"date": "2000-01-10", "close": 3.387302325, "volume": 812.0}, {"date": "2000-01-11", "close": 3.32571501, "volume": 4384.0}, {"date": "2000-01-12", "close": 2.894603805, "volume": 2436.0}, {"date": "2000-01-13", "close": 3.07936575, "volume": 3038.0}, {"date": "2000-01-14", "close": 3.017778435, "volume": 3325.0}, {"date": "2000-01-17", "close": 3.017778435, "volume": 4583.0}, {"date": "2000-01-18", "close": 3.017778435, "volume": 8661.0}, {"date": "2000-01-19", "close": 3.140953065, "volume": 1997.0}, {"date": "2000-01-20", "close": 3.07936575, "volume": 1461.0}, {"date": "2000-01-21", "close": 2.95619112, "volume": 6698.0}, {"date": "2000-01-24", "close": 3.07936575, "volume": 1948.0}, {"date": "2000-01-25", "close": 3.20254038, "volume": 6048.0}, {"date": "2000-01-26", "close": 3.20254038, "volume": null}, {"date": "2000-01-27", "close": 2.95619112, "volume": 2074.0}, {"date": "2000-01-28", "close": 2.83301649, "volume": 19079.0}, {"date": "2000-01-31", "close": 2.95619112, "volume": 7875.0}, {"date": "2000-02-01", "close": 3.20254038, "volume": 15385.0}, {"date": "2000-02-02", "close": 3.32571501, "volume": 30193.0}, {"date": "2000-02-03", "close": 3.264127695, "volume": 9350.0}, {"date": "2000-02-07", "close": 3.510476955, "volume": 32768.0}, {"date": "2000-02-08", "close": 3.57206427, "volume": 8492.0}, {"date": "2000-02-09", "close": 3.6952389, "volume": 30314.0}, {"date": "2000-02-10", "close": 4.06476279, "volume": 26489.0}, {"date": "2000-02-11", "close": 4.126350105, "volume": 22073.0}, {"date": "2000-02-14", "close": 4.126350105, "volume": 11275.0}, {"date": "2000-02-16", "close": 4.06476279, "volume": 2098.0}, {"date": "2000-02-17", "close": 3.756826215, "volume": 1543.0}, {"date": "2000-02-21", "close": 3.264127695, "volume": 10424.0}, {"date": "2000-02-23", "close": 3.44888964, "volume": 2093.0}, {"date": "2000-02-24", "close": 3.6952389, "volume": 1368.0}, {"date": "2000-02-25", "close": 3.44888964, "volume": 4498.0}, {"date": "2000-02-28", "close": 3.264127695, "volume": 5764.0}, {"date": "2000-02-29", "close": 3.32571501, "volume": 8529.0}, {"date": "2000-03-01", "close": 3.32571501, "volume": 1795.0}, {"date": "2000-03-02", "close": 3.264127695, "volume": 10382.0}, {"date": "2000-03-03", "close": 3.32571501, "volume": 9012.0}, {"date": "2000-03-06", "close": 3.57206427, "volume": 4772.0}, {"date": "2000-03-07", "close": 3.32571501, "volume": 2476.0}, {"date": "2000-03-08", "close": 3.44888964, "volume": 6224.0}, {"date": "2000-03-09", "close": 3.44888964, "volume": 2651.0}, {"date": "2000-03-10", "close": 3.44888964, "volume": 1624.0}, {"date": "2000-03-13", "close": 3.57206427, "volume": 3166.0}, {"date": "2000-03-14", "close": 3.44888964, "volume": 3966.0}, {"date": "2000-03-15", "close": 3.264127695, "volume": 1143.0}, {"date": "2000-03-16", "close": 3.264127695, "volume": 2180.0}, {"date": "2000-03-17", "close": 3.32571501, "volume": 731.0}, {"date": "2000-03-20", "close": 3.57206427, "volume": 5034.0}, {"date": "2000-03-21", "close": 3.6952389, "volume": 5310.0}, {"date": "2000-03-22", "close": 3.6952389, "volume": 13018.0}, {"date": "2000-03-23", "close": 3.57206427, "volume": 264.0}, {"date": "2000-03-24", "close": 3.32571501, "volume": 3701.0}, {"date": "2000-03-27", "close": 3.32571501, "volume": 14150.0}, {"date": "2000-03-28", "close": 3.32571501, "volume": 2728.0}, {"date": "2000-03-29", "close": 4.43428668, "volume": 34787.0}, {"date": "2000-03-30", "close": 3.94158816, "volume": 13730.0}, {"date": "2000-03-31", "close": 3.6952389, "volume": 8330.0}, {"date": "2000-04-03", "close": 3.510476955, "volume": 284.0}, {"date": "2000-04-04", "close": 3.6952389, "volume": 406.0}, {"date": "2000-04-05", "close": 3.6952389, "volume": 8443.0}, {"date": "2000-04-06", "close": 3.6952389, "volume": 1258.0}, {"date": "2000-04-07", "close": 3.6952389, "volume": 34600.0}, {"date": "2000-04-10", "close": 3.81841353, "volume": 17861.0}, {"date": "2000-04-11", "close": 3.81841353, "volume": 20367.0}, {"date": "2000-04-12", "close": 3.81841353, "volume": 268.0}, {"date": "2000-04-13", "close": 3.57206427, "volume": 8780.0}, {"date": "2000-04-14", "close": 3.6952389, "volume": 7875.0}, {"date": "2000-04-17", "close": 2.95619112, "volume": 25644.0}, {"date": "2000-04-18", "close": 3.32571501, "volume": 7614.0}, {"date": "2000-04-19", "close": 3.07936575, "volume": 15019.0}, {"date": "2000-04-20", "close": 3.140953065, "volume": 1218.0}, {"date": "2000-04-26", "close": 3.20254038, "volume": 19079.0}, {"date": "2000-04-27", "close": 3.140953065, "volume": 4231.0}, {"date": "2000-04-28", "close": 3.140953065, "volume": 1892.0}, {"date": "2000-05-01", "close": 3.07936575, "volume": 2436.0}, {"date": "2000-05-02", "close": 3.07936575, "volume": 1664.0}, {"date": "2000-05-03", "close": 3.017778435, "volume": 1218.0}, {"date": "2000-05-04", "close": 2.95619112, "volume": 3694.0}, {"date": "2000-05-05", "close": 2.894603805, "volume": 8748.0}, {"date": "2000-05-08", "close": 3.017778435, "volume": 2855.0}, {"date": "2000-05-09", "close": 2.83301649, "volume": 2556.0}, {"date": "2000-05-10", "close": 2.894603805, "volume": 162.0}, {"date": "2000-05-11", "close": 2.894603805, "volume": 1867.0}, {"date": "2000-05-12", "close": 2.894603805, "volume": 1655.0}, {"date": "2000-05-15", "close": 2.83301649, "volume": 9864.0}, {"date": "2000-05-16", "close": 2.83301649, "volume": 398.0}, {"date": "2000-05-17", "close": 2.70984186, "volume": 2436.0}, {"date": "2000-05-18", "close": 2.83301649, "volume": 1344.0}, {"date": "2000-05-19", "close": 2.83301649, "volume": 24.0}, {"date": "2000-05-22", "close": 2.83301649, "volume": 406.0}, {"date": "2000-05-23", "close": 2.83301649, "volume": 1096.0}, {"date": "2000-05-24", "close": 2.894603805, "volume": 3039.0}, {"date": "2000-05-25", "close": 2.894603805, "volume": 274.0}, {"date": "2000-05-26", "close": 2.894603805, "volume": 7764.0}, {"date": "2000-05-30", "close": 2.70984186, "volume": 7475.0}, {"date": "2000-06-01", "close": 2.648254545, "volume": 11610.0}, {"date": "2000-06-02", "close": 2.525079915, "volume": 4222.0}, {"date": "2000-06-05", "close": 2.58666723, "volume": 974.0}, {"date": "2000-06-06", "close": 2.4634926, "volume": 4530.0}, {"date": "2000-06-07", "close": 2.648254545, "volume": 2492.0}, {"date": "2000-06-08", "close": 2.771429175, "volume": 5805.0}, {"date": "2000-06-09", "close": 2.58666723, "volume": 4940.0}, {"date": "2000-06-13", "close": 2.4634926, "volume": 5241.0}, {"date": "2000-06-14", "close": 2.525079915, "volume": 447.0}, {"date": "2000-06-15", "close": 2.648254545, "volume": 3394.0}, {"date": "2000-06-16", "close": 2.70984186, "volume": 2809.0}, {"date": "2000-06-19", "close": 2.525079915, "volume": 5756.0}, {"date": "2000-06-20", "close": 2.4634926, "volume": 4262.0}, {"date": "2000-06-21", "close": 2.4634926, "volume": 21904.0}, {"date": "2000-06-22", "close": 2.4634926, "volume": 7631.0}, {"date": "2000-06-23", "close": 2.58666723, "volume": 3856.0}, {"date": "2000-06-26", "close": 2.4634926, "volume": 9742.0}, {"date": "2000-06-27", "close": 2.34031797, "volume": 11776.0}, {"date": "2000-06-28", "close": 2.525079915, "volume": 8232.0}, {"date": "2000-06-29", "close": 2.4634926, "volume": 11447.0}, {"date": "2000-06-30", "close": 2.525079915, "volume": 4925.0}, {"date": "2000-07-03", "close": 2.4634926, "volume": 1218.0}, {"date": "2000-07-04", "close": 2.525079915, "volume": 244.0}, {"date": "2000-07-05", "close": 2.4634926, "volume": 4059.0}, {"date": "2000-07-06", "close": 2.525079915, "volume": 162.0}, {"date": "2000-07-07", "close": 2.70984186, "volume": 1624.0}, {"date": "2000-07-10", "close": 3.94158816, "volume": 39960.0}, {"date": "2000-07-11", "close": 3.510476955, "volume": 13350.0}, {"date": "2000-07-12", "close": 3.387302325, "volume": 6668.0}, {"date": "2000-07-13", "close": 3.6952389, "volume": 16429.0}, {"date": "2000-07-14", "close": 3.6952389, "volume": 5074.0}, {"date": "2000-07-17", "close": 3.44888964, "volume": 41.0}, {"date": "2000-07-18", "close": 3.510476955, "volume": 406.0}, {"date": "2000-07-19", "close": 3.44888964, "volume": 1757.0}, {"date": "2000-07-20", "close": 3.57206427, "volume": 1137.0}, {"date": "2000-07-21", "close": 3.57206427, "volume": 13802.0}, {"date": "2000-07-24", "close": 3.57206427, "volume": 1421.0}, {"date": "2000-07-25", "close": 3.57206427, "volume": 2923.0}, {"date": "2000-07-26", "close": 4.31111205, "volume": 24366.0}, {"date": "2000-07-27", "close": 3.81841353, "volume": 4100.0}, {"date": "2000-07-28", "close": 3.94158816, "volume": 2267.0}, {"date": "2000-07-31", "close": 3.94158816, "volume": 4100.0}, {"date": "2000-08-02", "close": 3.6952389, "volume": 2661.0}, {"date": "2000-08-03", "close": 3.94158816, "volume": 3672.0}, {"date": "2000-08-04", "close": 3.57206427, "volume": 10239.0}, {"date": "2000-08-07", "close": 3.44888964, "volume": 5029.0}, {"date": "2000-08-08", "close": 3.44888964, "volume": 2944.0}, {"date": "2000-08-09", "close": 3.81841353, "volume": 406.0}, {"date": "2000-08-10", "close": 3.81841353, "volume": 812.0}, {"date": "2000-08-11", "close": 3.44888964, "volume": 6690.0}, {"date": "2000-08-15", "close": 3.44888964, "volume": 812.0}, {"date": "2000-08-16", "close": 3.44888964, "volume": 325.0}, {"date": "2000-08-17", "close": 3.44888964, "volume": 2436.0}, {"date": "2000-08-18", "close": 3.510476955, "volume": 3653.0}, {"date": "2000-08-21", "close": 3.32571501, "volume": 8119.0}, {"date": "2000-08-24", "close": 3.32571501, "volume": 528.0}, {"date": "2000-08-25", "close": 3.32571501, "volume": 16.0}, {"date": "2000-08-28", "close": 3.32571501, "volume": 244.0}, {"date": "2000-08-29", "close": 3.32571501, "volume": 495.0}, {"date": "2000-08-30", "close": 3.20254038, "volume": 1799.0}, {"date": "2000-08-31", "close": 3.07936575, "volume": 7307.0}, {"date": "2000-09-01", "close": 2.83301649, "volume": 8.0}, {"date": "2000-09-05", "close": 3.017778435, "volume": 7092.0}, {"date": "2000-09-06", "close": 2.95619112, "volume": 10275.0}, {"date": "2000-09-07", "close": 2.83301649, "volume": 4960.0}, {"date": "2000-09-08", "close": 2.95619112, "volume": 2598.0}, {"date": "2000-09-13", "close": 2.771429175, "volume": 1120.0}, {"date": "2000-09-14", "close": 2.70984186, "volume": 3247.0}, {"date": "2000-09-15", "close": 2.70984186, "volume": 122.0}, {"date": "2000-09-19", "close": 2.70984186, "volume": 568.0}, {"date": "2000-09-20", "close": 2.70984186, "volume": 170.0}, {"date": "2000-09-22", "close": 2.58666723, "volume": 4059.0}, {"date": "2000-09-25", "close": 2.70984186, "volume": 162.0}, {"date": "2000-09-26", "close": 2.83301649, "volume": 3411.0}, {"date": "2000-09-29", "close": 2.894603805, "volume": 65.0}, {"date": "2000-10-02", "close": 2.894603805, "volume": 572.0}, {"date": "2000-10-03", "close": 2.894603805, "volume": 325.0}, {"date": "2000-10-04", "close": 2.83301649, "volume": 2436.0}, {"date": "2000-10-05", "close": 2.83301649, "volume": 1421.0}, {"date": "2000-10-06", "close": 2.771429175, "volume": 621.0}, {"date": "2000-10-09", "close": 2.70984186, "volume": 2030.0}, {"date": "2000-10-11", "close": 2.58666723, "volume": 3179.0}, {"date": "2000-10-12", "close": 2.70984186, "volume": 73.0}, {"date": "2000-10-13", "close": 2.70984186, "volume": 244.0}, {"date": "2000-10-16", "close": 2.95619112, "volume": 1612.0}, {"date": "2000-10-17", "close": 3.07936575, "volume": 3247.0}, {"date": "2000-10-18", "close": 3.07936575, "volume": 3247.0}, {"date": "2000-10-19", "close": 3.20254038, "volume": 13233.0}, {"date": "2000-10-20", "close": 3.07936575, "volume": 162.0}, {"date": "2000-10-23", "close": 3.756826215, "volume": 31336.0}, {"date": "2000-10-24", "close": 4.43428668, "volume": 35539.0}, {"date": "2000-10-25", "close": 4.68063594, "volume": 34913.0}, {"date": "2000-10-26", "close": 4.18793742, "volume": 5910.0}, {"date": "2000-10-27", "close": 4.18793742, "volume": 7410.0}, {"date": "2000-10-30", "close": 4.06476279, "volume": 8767.0}, {"date": "2000-10-31", "close": 3.6952389, "volume": 11407.0}, {"date": "2000-11-01", "close": 4.06476279, "volume": 1462.0}, {"date": "2000-11-02", "close": 4.31111205, "volume": 9666.0}, {"date": "2000-11-03", "close": 3.94158816, "volume": 5196.0}, {"date": "2000-11-07", "close": 4.06476279, "volume": 2659.0}, {"date": "2000-11-08", "close": 4.18793742, "volume": 8930.0}, {"date": "2000-11-09", "close": 4.31111205, "volume": 9997.0}, {"date": "2000-11-10", "close": 4.43428668, "volume": 4140.0}, {"date": "2000-11-13", "close": 4.18793742, "volume": 1212.0}, {"date": "2000-11-14", "close": 4.43428668, "volume": 3063.0}, {"date": "2000-11-15", "close": 4.18793742, "volume": 16933.0}, {"date": "2000-11-16", "close": 4.126350105, "volume": 5888.0}, {"date": "2000-11-17", "close": 4.31111205, "volume": 8936.0}, {"date": "2000-11-20", "close": 6.03555687, "volume": 142296.0}, {"date": "2000-11-21", "close": 5.29650909, "volume": 65793.0}, {"date": "2000-11-22", "close": 5.54285835, "volume": 40056.0}, {"date": "2000-11-23", "close": 5.17333446, "volume": 14413.0}, {"date": "2000-11-24", "close": 5.05015983, "volume": 9910.0}, {"date": "2000-11-27", "close": 5.78920761, "volume": 31727.0}, {"date": "2000-11-28", "close": 6.1587315, "volume": 30267.0}, {"date": "2000-11-29", "close": 5.54285835, "volume": 15141.0}, {"date": "2000-11-30", "close": 5.78920761, "volume": 10806.0}, {"date": "2000-12-01", "close": 5.66603298, "volume": 8816.0}, {"date": "2000-12-04", "close": 5.973969555, "volume": 16805.0}, {"date": "2000-12-05", "close": 6.28190613, "volume": 72584.0}, {"date": "2000-12-06", "close": 7.02095391, "volume": 67163.0}, {"date": "2000-12-07", "close": 8.37587484, "volume": 57041.0}, {"date": "2000-12-08", "close": 8.00635095, "volume": 49176.0}, {"date": "2000-12-11", "close": 7.796954079, "volume": 15795.0}, {"date": "2000-12-12", "close": 7.76000169, "volume": 17114.0}, {"date": "2000-12-13", "close": 7.88317632, "volume": 40019.0}, {"date": "2000-12-14", "close": 7.76000169, "volume": 15230.0}, {"date": "2000-12-15", "close": 7.14412854, "volume": 18044.0}, {"date": "2000-12-18", "close": 6.52825539, "volume": 25776.0}, {"date": "2000-12-19", "close": 6.52825539, "volume": 11886.0}, {"date": "2000-12-20", "close": 6.28190613, "volume": 7199.0}, {"date": "2000-12-21", "close": 6.1587315, "volume": 12364.0}, {"date": "2000-12-22", "close": 6.89777928, "volume": 11510.0}, {"date": "2000-12-27", "close": 6.28190613, "volume": 4871.0}, {"date": "2000-12-28", "close": 6.77460465, "volume": 568.0}, {"date": "2000-12-29", "close": 7.02095391, "volume": 5147.0}, {"date": "2001-01-02", "close": 6.52825539, "volume": 23300.0}, {"date": "2001-01-03", "close": 7.02095391, "volume": 13695.0}, {"date": "2001-01-04", "close": 7.107176151, "volume": 15482.0}, {"date": "2001-01-05", "close": 7.26730317, "volume": 13948.0}, {"date": "2001-01-08", "close": 6.89777928, "volume": 10143.0}, {"date": "2001-01-09", "close": 7.02095391, "volume": 21803.0}, {"date": "2001-01-10", "close": 6.40508076, "volume": 12442.0}, {"date": "2001-01-11", "close": 6.89777928, "volume": 11346.0}, {"date": "2001-01-12", "close": 7.3904778, "volume": 61847.0}, {"date": "2001-01-15", "close": 6.89777928, "volume": 19902.0}, {"date": "2001-01-16", "close": 6.77460465, "volume": 10408.0}, {"date": "2001-01-17", "close": 7.26730317, "volume": 7258.0}, {"date": "2001-01-18", "close": 7.3904778, "volume": 24797.0}, {"date": "2001-01-19", "close": 7.88317632, "volume": 16814.0}, {"date": "2001-01-22", "close": 8.74539873, "volume": 88898.0}, {"date": "2001-01-23", "close": 8.6222241, "volume": 26254.0}, {"date": "2001-01-24", "close": 9.11492262, "volume": 41543.0}, {"date": "2001-01-25", "close": 9.23809725, "volume": 20254.0}, {"date": "2001-01-29", "close": 8.74539873, "volume": 21374.0}, {"date": "2001-01-30", "close": 8.49904947, "volume": 6817.0}, {"date": "2001-01-31", "close": 8.86857336, "volume": 11600.0}, {"date": "2001-02-01", "close": 8.12952558, "volume": 15854.0}, {"date": "2001-02-02", "close": 8.12952558, "volume": 15483.0}, {"date": "2001-02-05", "close": 8.00635095, "volume": 29110.0}, {"date": "2001-02-06", "close": 8.00635095, "volume": 68200.0}, {"date": "2001-02-07", "close": 8.12952558, "volume": 15673.0}, {"date": "2001-02-08", "close": 8.6222241, "volume": 28168.0}, {"date": "2001-02-09", "close": 8.6222241, "volume": 16358.0}, {"date": "2001-02-12", "close": 8.37587484, "volume": 14119.0}, {"date": "2001-02-13", "close": 9.23809725, "volume": 51481.0}, {"date": "2001-02-14", "close": 10.10031966, "volume": 173146.0}, {"date": "2001-02-15", "close": 9.60762114, "volume": 33956.0}, {"date": "2001-02-16", "close": 10.83936744, "volume": 229957.0}, {"date": "2001-02-19", "close": 10.83936744, "volume": 118317.0}, {"date": "2001-02-20", "close": 10.59301818, "volume": 43296.0}, {"date": "2001-02-21", "close": 10.22349429, "volume": 18993.0}, {"date": "2001-02-22", "close": 9.97714503, "volume": 45666.0}, {"date": "2001-02-23", "close": 9.36127188, "volume": 40415.0}, {"date": "2001-02-26", "close": 9.8539704, "volume": 44968.0}, {"date": "2001-02-27", "close": 10.22349429, "volume": 49392.0}, {"date": "2001-02-28", "close": 9.97714503, "volume": 12858.0}, {"date": "2001-03-01", "close": 9.8539704, "volume": 6925.0}, {"date": "2001-03-02", "close": 10.10031966, "volume": 15361.0}, {"date": "2001-03-05", "close": 10.10031966, "volume": 6155.0}, {"date": "2001-03-06", "close": 9.73079577, "volume": 36188.0}, {"date": "2001-03-07", "close": 9.97714503, "volume": 44823.0}, {"date": "2001-03-08", "close": 9.8539704, "volume": 6751.0}, {"date": "2001-03-09", "close": 10.10031966, "volume": 13162.0}, {"date": "2001-03-12", "close": 9.8539704, "volume": 5318.0}, {"date": "2001-03-13", "close": 8.86857336, "volume": 30540.0}, {"date": "2001-03-14", "close": 9.23809725, "volume": 34275.0}, {"date": "2001-03-15", "close": 8.6222241, "volume": 21717.0}, {"date": "2001-03-16", "close": 8.6222241, "volume": 17765.0}, {"date": "2001-03-19", "close": 8.6222241, "volume": 4319.0}, {"date": "2001-03-20", "close": 8.6222241, "volume": 4573.0}, {"date": "2001-03-21", "close": 8.37587484, "volume": 7232.0}, {"date": "2001-03-22", "close": 8.74539873, "volume": 22909.0}, {"date": "2001-03-23", "close": 8.37587484, "volume": 7342.0}, {"date": "2001-03-26", "close": 8.99174799, "volume": 14270.0}, {"date": "2001-03-27", "close": 8.25270021, "volume": 9768.0}, {"date": "2001-03-28", "close": 7.63682706, "volume": 39345.0}, {"date": "2001-03-29", "close": 7.02095391, "volume": 32730.0}, {"date": "2001-03-30", "close": 7.26730317, "volume": 61829.0}, {"date": "2001-04-02", "close": 7.02095391, "volume": 14405.0}, {"date": "2001-04-03", "close": 6.89777928, "volume": 5480.0}, {"date": "2001-04-04", "close": 6.89777928, "volume": 10923.0}, {"date": "2001-04-05", "close": 7.3904778, "volume": 28329.0}, {"date": "2001-04-06", "close": 7.3904778, "volume": 34982.0}, {"date": "2001-04-09", "close": 7.26730317, "volume": 13737.0}, {"date": "2001-04-10", "close": 7.02095391, "volume": 17617.0}, {"date": "2001-04-11", "close": 7.02095391, "volume": 14131.0}, {"date": "2001-04-12", "close": 7.02095391, "volume": 8696.0}, {"date": "2001-04-17", "close": 7.3904778, "volume": 20950.0}, {"date": "2001-04-18", "close": 7.63682706, "volume": 44876.0}, {"date": "2001-04-19", "close": 7.76000169, "volume": 19301.0}, {"date": "2001-04-20", "close": 8.00635095, "volume": 15041.0}, {"date": "2001-04-23", "close": 7.88317632, "volume": 12175.0}, {"date": "2001-04-24", "close": 7.63682706, "volume": 13769.0}, {"date": "2001-04-26", "close": 7.76000169, "volume": 5016.0}, {"date": "2001-04-27", "close": 7.51365243, "volume": 3004.0}, {"date": "2001-04-30", "close": 7.14412854, "volume": 23309.0}, {"date": "2001-05-01", "close": 7.26730317, "volume": 10140.0}, {"date": "2001-05-02", "close": 7.14412854, "volume": 9431.0}, {"date": "2001-05-03", "close": 7.02095391, "volume": 7956.0}, {"date": "2001-05-04", "close": 7.14412854, "volume": 10878.0}, {"date": "2001-05-07", "close": 7.02095391, "volume": 8462.0}, {"date": "2001-05-08", "close": 7.02095391, "volume": 14184.0}, {"date": "2001-05-09", "close": 7.88317632, "volume": 32399.0}, {"date": "2001-05-10", "close": 7.51365243, "volume": 41812.0}, {"date": "2001-05-11", "close": 7.452065115, "volume": 35233.0}, {"date": "2001-05-14", "close": 9.97714503, "volume": 294758.0}, {"date": "2001-05-15", "close": 8.99174799, "volume": 186811.0}, {"date": "2001-05-16", "close": 8.99174799, "volume": 55784.0}, {"date": "2001-05-17", "close": 8.49904947, "volume": 27376.0}, {"date": "2001-05-18", "close": 8.37587484, "volume": 21839.0}, {"date": "2001-05-21", "close": 8.37587484, "volume": 12879.0}, {"date": "2001-05-22", "close": 8.25270021, "volume": 17430.0}, {"date": "2001-05-23", "close": 8.25270021, "volume": 21442.0}, {"date": "2001-05-24", "close": 8.12952558, "volume": 6040.0}, {"date": "2001-05-25", "close": 8.25270021, "volume": 27670.0}, {"date": "2001-05-28", "close": 8.49904947, "volume": 24112.0}, {"date": "2001-05-29", "close": 8.25270021, "volume": 18145.0}, {"date": "2001-05-30", "close": 8.12952558, "volume": 13317.0}, {"date": "2001-05-31", "close": 7.88317632, "volume": 25127.0}, {"date": "2001-06-01", "close": 7.76000169, "volume": 12952.0}, {"date": "2001-06-04", "close": 7.14412854, "volume": 32611.0}, {"date": "2001-06-05", "close": 6.1587315, "volume": 52419.0}, {"date": "2001-06-06", "close": 6.89777928, "volume": 13733.0}, {"date": "2001-06-07", "close": 7.02095391, "volume": 24838.0}, {"date": "2001-06-08", "close": 6.77460465, "volume": 28023.0}, {"date": "2001-06-12", "close": 6.40508076, "volume": 21595.0}, {"date": "2001-06-13", "close": 6.89777928, "volume": 26801.0}, {"date": "2001-06-14", "close": 6.89777928, "volume": 11143.0}, {"date": "2001-06-15", "close": 6.40508076, "volume": 8159.0}, {"date": "2001-06-18", "close": 6.1587315, "volume": 36046.0}, {"date": "2001-06-19", "close": 6.28190613, "volume": 11593.0}, {"date": "2001-06-20", "close": 6.03555687, "volume": 4203.0}, {"date": "2001-06-21", "close": 6.1587315, "volume": 7745.0}, {"date": "2001-06-22", "close": 6.03555687, "volume": 5542.0}, {"date": "2001-06-25", "close": 5.727620295, "volume": 7737.0}, {"date": "2001-06-26", "close": 6.1587315, "volume": 8524.0}, {"date": "2001-06-27", "close": 6.40508076, "volume": 22905.0}, {"date": "2001-06-28", "close": 6.1587315, "volume": 8641.0}, {"date": "2001-06-29", "close": 6.1587315, "volume": 3179.0}, {"date": "2001-07-02", "close": 5.78920761, "volume": 3446.0}, {"date": "2001-07-03", "close": 5.91238224, "volume": 4059.0}, {"date": "2001-07-04", "close": 6.1587315, "volume": 7023.0}, {"date": "2001-07-05", "close": 6.03555687, "volume": 3572.0}, {"date": "2001-07-06", "close": 5.78920761, "volume": 6895.0}, {"date": "2001-07-09", "close": 5.78920761, "volume": 8589.0}, {"date": "2001-07-10", "close": 5.54285835, "volume": 14251.0}, {"date": "2001-07-11", "close": 5.41968372, "volume": 5997.0}, {"date": "2001-07-12", "close": 5.41968372, "volume": 4549.0}, {"date": "2001-07-13", "close": 5.54285835, "volume": 568.0}, {"date": "2001-07-16", "close": 5.54285835, "volume": 2192.0}, {"date": "2001-07-17", "close": 5.111747145, "volume": 4429.0}, {"date": "2001-07-18", "close": 5.234921775, "volume": 18673.0}, {"date": "2001-07-19", "close": 5.78920761, "volume": 14857.0}, {"date": "2001-07-20", "close": 6.1587315, "volume": 15838.0}, {"date": "2001-07-23", "close": 6.28190613, "volume": 25978.0}, {"date": "2001-07-24", "close": 5.78920761, "volume": 19420.0}, {"date": "2001-07-25", "close": 5.54285835, "volume": 11486.0}, {"date": "2001-07-26", "close": 5.66603298, "volume": 5681.0}, {"date": "2001-07-27", "close": 5.54285835, "volume": 4648.0}, {"date": "2001-07-30", "close": 5.05015983, "volume": 406.0}, {"date": "2001-07-31", "close": 5.41968372, "volume": 8102.0}, {"date": "2001-08-01", "close": 5.29650909, "volume": 5091.0}, {"date": "2001-08-02", "close": 5.17333446, "volume": 5399.0}, {"date": "2001-08-03", "close": 5.17333446, "volume": 4498.0}, {"date": "2001-08-06", "close": 4.68063594, "volume": 9718.0}, {"date": "2001-08-07", "close": 4.55746131, "volume": 6292.0}, {"date": "2001-08-08", "close": 4.43428668, "volume": 5508.0}, {"date": "2001-08-09", "close": 4.495873995, "volume": 4102.0}, {"date": "2001-08-10", "close": 4.68063594, "volume": 8768.0}, {"date": "2001-08-13", "close": 5.358096405, "volume": 26391.0}, {"date": "2001-08-14", "close": 5.54285835, "volume": 23793.0}, {"date": "2001-08-15", "close": 5.66603298, "volume": 11984.0}, {"date": "2001-08-16", "close": 5.29650909, "volume": 11319.0}, {"date": "2001-08-17", "close": 5.66603298, "volume": 8630.0}, {"date": "2001-08-20", "close": 5.91238224, "volume": 3288.0}, {"date": "2001-08-21", "close": 5.29650909, "volume": 5535.0}, {"date": "2001-08-22", "close": 5.17333446, "volume": 4790.0}, {"date": "2001-08-23", "close": 5.05015983, "volume": 7323.0}, {"date": "2001-08-24", "close": 5.41968372, "volume": 481.0}, {"date": "2001-08-27", "close": 5.41968372, "volume": 4952.0}, {"date": "2001-08-28", "close": 5.17333446, "volume": 1058.0}, {"date": "2001-08-29", "close": 5.17333446, "volume": 11062.0}, {"date": "2001-08-30", "close": 5.17333446, "volume": 7550.0}, {"date": "2001-08-31", "close": 5.29650909, "volume": 3874.0}, {"date": "2001-09-03", "close": 5.29650909, "volume": 1624.0}, {"date": "2001-09-04", "close": 4.9269852, "volume": 12137.0}, {"date": "2001-09-05", "close": 4.9269852, "volume": 568.0}, {"date": "2001-09-06", "close": 4.9269852, "volume": 1168.0}, {"date": "2001-09-10", "close": 4.68063594, "volume": 12289.0}, {"date": "2001-09-11", "close": 4.68063594, "volume": 974.0}, {"date": "2001-09-12", "close": 4.31111205, "volume": 4788.0}, {"date": "2001-09-13", "close": 4.06476279, "volume": 5969.0}, {"date": "2001-09-14", "close": 4.31111205, "volume": 8972.0}, {"date": "2001-09-17", "close": 3.94158816, "volume": 16356.0}, {"date": "2001-09-18", "close": 4.18793742, "volume": 4871.0}, {"date": "2001-09-19", "close": 4.18793742, "volume": 745.0}, {"date": "2001-09-20", "close": 3.57206427, "volume": 2579.0}, {"date": "2001-09-21", "close": 3.94158816, "volume": 4059.0}, {"date": "2001-09-24", "close": 4.18793742, "volume": 1380.0}, {"date": "2001-09-25", "close": 4.31111205, "volume": 41.0}, {"date": "2001-09-26", "close": 3.6952389, "volume": 1632.0}, {"date": "2001-09-27", "close": 3.6952389, "volume": 3889.0}, {"date": "2001-09-28", "close": 3.6952389, "volume": 325.0}, {"date": "2001-10-01", "close": 3.44888964, "volume": 6576.0}, {"date": "2001-10-02", "close": 3.44888964, "volume": 8306.0}, {"date": "2001-10-03", "close": 3.6952389, "volume": 1908.0}, {"date": "2001-10-04", "close": 3.94158816, "volume": 1340.0}, {"date": "2001-10-05", "close": 3.94158816, "volume": 3597.0}, {"date": "2001-10-08", "close": 3.81841353, "volume": 8662.0}, {"date": "2001-10-09", "close": 4.06476279, "volume": 5058.0}, {"date": "2001-10-10", "close": 3.94158816, "volume": 1437.0}, {"date": "2001-10-11", "close": 3.880000845, "volume": 349.0}, {"date": "2001-10-12", "close": 4.06476279, "volume": 8378.0}, {"date": "2001-10-15", "close": 4.495873995, "volume": 13152.0}, {"date": "2001-10-16", "close": 4.495873995, "volume": 725.0}, {"date": "2001-10-17", "close": 4.9269852, "volume": 7394.0}, {"date": "2001-10-18", "close": 4.9269852, "volume": 2236.0}, {"date": "2001-10-19", "close": 4.865397885, "volume": 3304.0}, {"date": "2001-10-22", "close": 4.865397885, "volume": 812.0}, {"date": "2001-10-24", "close": 4.372699365, "volume": 2436.0}, {"date": "2001-10-25", "close": 4.372699365, "volume": 3300.0}, {"date": "2001-10-26", "close": 4.55746131, "volume": 2583.0}, {"date": "2001-10-29", "close": 4.495873995, "volume": 3885.0}, {"date": "2001-10-30", "close": 4.31111205, "volume": 1908.0}, {"date": "2001-10-31", "close": 4.31111205, "volume": 1096.0}, {"date": "2001-11-01", "close": 3.756826215, "volume": 2111.0}, {"date": "2001-11-02", "close": 4.06476279, "volume": 3736.0}, {"date": "2001-11-05", "close": 4.31111205, "volume": 1323.0}, {"date": "2001-11-06", "close": 4.31111205, "volume": 406.0}, {"date": "2001-11-07", "close": 4.18793742, "volume": 1380.0}, {"date": "2001-11-08", "close": 4.18793742, "volume": 1534.0}, {"date": "2001-11-09", "close": 4.06476279, "volume": 1559.0}, {"date": "2001-11-12", "close": 3.94158816, "volume": 1668.0}, {"date": "2001-11-13", "close": 3.94158816, "volume": 6836.0}, {"date": "2001-11-14", "close": 4.43428668, "volume": 15344.0}, {"date": "2001-11-15", "close": 4.619048625, "volume": 19566.0}, {"date": "2001-11-19", "close": 4.43428668, "volume": 5196.0}, {"date": "2001-11-20", "close": 4.43428668, "volume": 2716.0}, {"date": "2001-11-21", "close": 4.55746131, "volume": 1624.0}, {"date": "2001-11-22", "close": 4.18793742, "volume": 2541.0}, {"date": "2001-11-23", "close": 4.372699365, "volume": 800.0}, {"date": "2001-11-26", "close": 4.249524735, "volume": 5115.0}, {"date": "2001-11-27", "close": 4.372699365, "volume": 4657.0}, {"date": "2001-11-28", "close": 4.68063594, "volume": 6641.0}, {"date": "2001-11-29", "close": 5.17333446, "volume": 29367.0}, {"date": "2001-11-30", "close": 4.9269852, "volume": 22927.0}, {"date": "2001-12-03", "close": 4.9269852, "volume": 2314.0}, {"date": "2001-12-04", "close": 4.43428668, "volume": 7794.0}, {"date": "2001-12-05", "close": 4.495873995, "volume": 1892.0}, {"date": "2001-12-06", "close": 4.742223255, "volume": 2695.0}, {"date": "2001-12-07", "close": 4.619048625, "volume": 1741.0}, {"date": "2001-12-10", "close": 4.43428668, "volume": 10571.0}, {"date": "2001-12-11", "close": 4.31111205, "volume": 2882.0}, {"date": "2001-12-12", "close": 4.31111205, "volume": 4252.0}, {"date": "2001-12-13", "close": 4.43428668, "volume": 3621.0}, {"date": "2001-12-14", "close": 4.43428668, "volume": 467.0}, {"date": "2001-12-17", "close": 4.43428668, "volume": 1361.0}, {"date": "2001-12-18", "close": 4.31111205, "volume": 8803.0}, {"date": "2001-12-19", "close": 4.742223255, "volume": 162.0}, {"date": "2001-12-20", "close": 4.55746131, "volume": 2030.0}, {"date": "2001-12-21", "close": 4.55746131, "volume": 3288.0}, {"date": "2001-12-24", "close": 4.55746131, "volume": 3879.0}, {"date": "2001-12-27", "close": 4.55746131, "volume": 641.0}, {"date": "2001-12-28", "close": 4.619048625, "volume": 3044.0}, {"date": "2001-12-31", "close": 4.68063594, "volume": 4335.0}, {"date": "2002-01-02", "close": 4.9269852, "volume": 6960.0}, {"date": "2002-01-03", "close": 4.9269852, "volume": 1727.0}, {"date": "2002-01-04", "close": 4.742223255, "volume": 950.0}, {"date": "2002-01-07", "close": 4.68063594, "volume": 2032.0}, {"date": "2002-01-08", "close": 4.619048625, "volume": 4790.0}, {"date": "2002-01-09", "close": 4.55746131, "volume": 244.0}, {"date": "2002-01-10", "close": 4.9269852, "volume": 3956.0}, {"date": "2002-01-11", "close": 4.9269852, "volume": 1057.0}, {"date": "2002-01-14", "close": 5.29650909, "volume": 6214.0}, {"date": "2002-01-15", "close": 5.05015983, "volume": 11583.0}, {"date": "2002-01-16", "close": 5.05015983, "volume": 7307.0}, {"date": "2002-01-17", "close": 4.9269852, "volume": 2598.0}, {"date": "2002-01-18", "close": 5.111747145, "volume": 365.0}, {"date": "2002-01-21", "close": 5.111747145, "volume": 609.0}, {"date": "2002-01-22", "close": 5.234921775, "volume": 2138.0}, {"date": "2002-01-23", "close": 4.9269852, "volume": 2298.0}, {"date": "2002-01-24", "close": 4.68063594, "volume": 1218.0}, {"date": "2002-01-25", "close": 4.619048625, "volume": 27911.0}, {"date": "2002-01-29", "close": 4.68063594, "volume": 3385.0}, {"date": "2002-01-30", "close": 4.619048625, "volume": 832.0}, {"date": "2002-01-31", "close": 4.619048625, "volume": 3515.0}, {"date": "2002-02-04", "close": 4.372699365, "volume": 5285.0}, {"date": "2002-02-05", "close": 4.495873995, "volume": 1340.0}, {"date": "2002-02-06", "close": 4.68063594, "volume": 4140.0}, {"date": "2002-02-07", "close": 4.43428668, "volume": 3122.0}, {"date": "2002-02-08", "close": 4.55746131, "volume": 8827.0}, {"date": "2002-02-11", "close": 4.865397885, "volume": 1624.0}, {"date": "2002-02-12", "close": 4.55746131, "volume": 1137.0}, {"date": "2002-02-13", "close": 4.68063594, "volume": 1478.0}, {"date": "2002-02-14", "close": 4.865397885, "volume": 7769.0}, {"date": "2002-02-15", "close": 4.68063594, "volume": 4392.0}, {"date": "2002-02-18", "close": 4.619048625, "volume": 3523.0}, {"date": "2002-02-19", "close": 4.68063594, "volume": 834.0}, {"date": "2002-02-20", "close": 4.619048625, "volume": 2333.0}, {"date": "2002-02-21", "close": 4.55746131, "volume": 3959.0}, {"date": "2002-02-22", "close": 4.43428668, "volume": 7413.0}, {"date": "2002-02-25", "close": 4.372699365, "volume": 2001.0}, {"date": "2002-02-26", "close": 4.372699365, "volume": 1137.0}, {"date": "2002-02-27", "close": 4.495873995, "volume": 2436.0}, {"date": "2002-02-28", "close": 4.372699365, "volume": 2931.0}, {"date": "2002-03-01", "close": 4.31111205, "volume": 3377.0}, {"date": "2002-03-04", "close": 4.495873995, "volume": 934.0}, {"date": "2002-03-05", "close": 4.249524735, "volume": 2749.0}, {"date": "2002-03-06", "close": 4.495873995, "volume": 1177.0}, {"date": "2002-03-07", "close": 4.495873995, "volume": 1599.0}, {"date": "2002-03-11", "close": 4.55746131, "volume": 3085.0}, {"date": "2002-03-12", "close": 4.495873995, "volume": 3576.0}, {"date": "2002-03-13", "close": 4.372699365, "volume": 5102.0}, {"date": "2002-03-14", "close": 4.31111205, "volume": 2030.0}, {"date": "2002-03-15", "close": 4.43428668, "volume": 3777.0}, {"date": "2002-03-18", "close": 4.43428668, "volume": 1044.0}, {"date": "2002-03-19", "close": 4.43428668, "volume": 1451.0}, {"date": "2002-03-20", "close": 4.31111205, "volume": 1664.0}, {"date": "2002-03-21", "close": 4.372699365, "volume": 2331.0}, {"date": "2002-03-22", "close": 4.43428668, "volume": 2436.0}, {"date": "2002-03-25", "close": 4.372699365, "volume": 3814.0}, {"date": "2002-03-26", "close": 4.372699365, "volume": 1498.0}, {"date": "2002-03-27", "close": 4.31111205, "volume": 3207.0}, {"date": "2002-03-28", "close": 4.495873995, "volume": 2504.0}, {"date": "2002-04-02", "close": 4.31111205, "volume": 1055.0}, {"date": "2002-04-03", "close": 4.43428668, "volume": 1129.0}, {"date": "2002-04-05", "close": 4.43428668, "volume": 495.0}, {"date": "2002-04-08", "close": 4.495873995, "volume": 2197.0}, {"date": "2002-04-09", "close": 4.31111205, "volume": 1312.0}, {"date": "2002-04-10", "close": 4.249524735, "volume": 3972.0}, {"date": "2002-04-11", "close": 4.18793742, "volume": 1874.0}, {"date": "2002-04-12", "close": 3.94158816, "volume": 2598.0}, {"date": "2002-04-15", "close": 4.249524735, "volume": 3329.0}, {"date": "2002-04-16", "close": 4.06476279, "volume": 568.0}, {"date": "2002-04-17", "close": 4.126350105, "volume": 2823.0}, {"date": "2002-04-18", "close": 4.43428668, "volume": 2910.0}, {"date": "2002-04-19", "close": 4.31111205, "volume": 8119.0}, {"date": "2002-04-22", "close": 4.18793742, "volume": 2476.0}, {"date": "2002-04-23", "close": 4.06476279, "volume": 162.0}, {"date": "2002-04-24", "close": 4.18793742, "volume": 2498.0}, {"date": "2002-04-26", "close": 4.003175475, "volume": 2598.0}, {"date": "2002-04-29", "close": 3.94158816, "volume": 2854.0}, {"date": "2002-04-30", "close": 3.880000845, "volume": 7956.0}, {"date": "2002-05-01", "close": 3.633651585, "volume": 3788.0}, {"date": "2002-05-02", "close": 3.633651585, "volume": 4453.0}, {"date": "2002-05-03", "close": 3.6952389, "volume": 568.0}, {"date": "2002-05-06", "close": 3.44888964, "volume": 8491.0}, {"date": "2002-05-07", "close": 3.140953065, "volume": 3109.0}, {"date": "2002-05-09", "close": 3.57206427, "volume": 830.0}, {"date": "2002-05-10", "close": 3.6952389, "volume": 1768.0}, {"date": "2002-05-13", "close": 3.6952389, "volume": 1137.0}, {"date": "2002-05-14", "close": 3.510476955, "volume": 2436.0}, {"date": "2002-05-20", "close": 3.387302325, "volume": 2841.0}, {"date": "2002-05-21", "close": 3.264127695, "volume": 1269.0}, {"date": "2002-05-22", "close": 3.140953065, "volume": 11603.0}, {"date": "2002-05-23", "close": 3.32571501, "volume": 9794.0}, {"date": "2002-05-24", "close": 3.510476955, "volume": 7956.0}, {"date": "2002-05-27", "close": 3.6952389, "volume": 6040.0}, {"date": "2002-05-28", "close": 3.57206427, "volume": 3857.0}, {"date": "2002-05-29", "close": 3.57206427, "volume": 934.0}, {"date": "2002-05-30", "close": 3.57206427, "volume": 4222.0}, {"date": "2002-05-31", "close": 3.44888964, "volume": 5113.0}, {"date": "2002-06-03", "close": 3.20254038, "volume": 5724.0}, {"date": "2002-06-04", "close": 3.32571501, "volume": 162.0}, {"date": "2002-06-06", "close": 3.57206427, "volume": 1425.0}, {"date": "2002-06-07", "close": 3.6952389, "volume": 16560.0}, {"date": "2002-06-11", "close": 3.44888964, "volume": 9385.0}, {"date": "2002-06-12", "close": 3.510476955, "volume": 1543.0}, {"date": "2002-06-13", "close": 3.44888964, "volume": 4059.0}, {"date": "2002-06-14", "close": 3.57206427, "volume": 2038.0}, {"date": "2002-06-17", "close": 3.6952389, "volume": 6941.0}, {"date": "2002-06-18", "close": 3.510476955, "volume": 1461.0}, {"date": "2002-06-19", "close": 3.264127695, "volume": 3411.0}, {"date": "2002-06-20", "close": 3.32571501, "volume": 1218.0}, {"date": "2002-06-21", "close": 3.32571501, "volume": 615.0}, {"date": "2002-06-24", "close": 3.20254038, "volume": 6507.0}, {"date": "2002-06-25", "close": 3.20254038, "volume": 12381.0}, {"date": "2002-06-26", "close": 3.264127695, "volume": 4885.0}, {"date": "2002-06-27", "close": 3.32571501, "volume": 5391.0}, {"date": "2002-06-28", "close": 3.264127695, "volume": 12675.0}, {"date": "2002-07-01", "close": 3.32571501, "volume": 74.0}, {"date": "2002-07-02", "close": 3.44888964, "volume": 3410.0}, {"date": "2002-07-04", "close": 3.264127695, "volume": 447.0}, {"date": "2002-07-05", "close": 3.387302325, "volume": 812.0}, {"date": "2002-07-08", "close": 3.32571501, "volume": 3572.0}, {"date": "2002-07-09", "close": 3.32571501, "volume": 1549.0}, {"date": "2002-07-11", "close": 3.44888964, "volume": 4676.0}, {"date": "2002-07-12", "close": 3.633651585, "volume": 812.0}, {"date": "2002-07-16", "close": 3.387302325, "volume": 1591.0}, {"date": "2002-07-17", "close": 3.32571501, "volume": 2192.0}, {"date": "2002-07-18", "close": 3.32571501, "volume": 2582.0}, {"date": "2002-07-22", "close": 3.633651585, "volume": 138.0}, {"date": "2002-07-24", "close": 3.32571501, "volume": 503.0}, {"date": "2002-07-25", "close": 3.264127695, "volume": 2436.0}, {"date": "2002-07-30", "close": 3.32571501, "volume": 449.0}, {"date": "2002-07-31", "close": 3.32571501, "volume": 755.0}, {"date": "2002-08-05", "close": 3.32571501, "volume": 1170.0}, {"date": "2002-08-06", "close": 3.264127695, "volume": 608.0}, {"date": "2002-08-07", "close": 3.264127695, "volume": 1046.0}, {"date": "2002-08-09", "close": 3.264127695, "volume": 851.0}, {"date": "2002-08-13", "close": 3.264127695, "volume": 974.0}, {"date": "2002-08-14", "close": 3.20254038, "volume": 4059.0}, {"date": "2002-08-15", "close": 3.264127695, "volume": 1120.0}, {"date": "2002-08-16", "close": 3.20254038, "volume": 21352.0}, {"date": "2002-08-22", "close": 3.07936575, "volume": 5648.0}, {"date": "2002-08-27", "close": 2.95619112, "volume": 1624.0}, {"date": "2002-08-28", "close": 2.894603805, "volume": 2712.0}, {"date": "2002-08-30", "close": 2.894603805, "volume": 1055.0}, {"date": "2002-09-02", "close": 2.70984186, "volume": 1925.0}, {"date": "2002-09-03", "close": 2.771429175, "volume": 934.0}, {"date": "2002-09-05", "close": 3.07936575, "volume": 812.0}, {"date": "2002-09-06", "close": 2.83301649, "volume": 325.0}, {"date": "2002-09-09", "close": 2.894603805, "volume": 201.0}, {"date": "2002-09-10", "close": 2.83301649, "volume": 3304.0}, {"date": "2002-09-11", "close": 3.07936575, "volume": 562.0}, {"date": "2002-09-12", "close": 2.83301649, "volume": 406.0}, {"date": "2002-09-13", "close": 2.95619112, "volume": 325.0}, {"date": "2002-09-16", "close": 3.017778435, "volume": 992.0}, {"date": "2002-09-17", "close": 2.95619112, "volume": 2094.0}, {"date": "2002-09-18", "close": 2.95619112, "volume": 2305.0}, {"date": "2002-09-19", "close": 2.83301649, "volume": 1624.0}, {"date": "2002-09-20", "close": 2.83301649, "volume": 325.0}, {"date": "2002-09-23", "close": 3.017778435, "volume": 3897.0}, {"date": "2002-09-26", "close": 2.894603805, "volume": 649.0}, {"date": "2002-09-30", "close": 2.894603805, "volume": 447.0}, {"date": "2002-10-03", "close": 2.4634926, "volume": 4059.0}, {"date": "2002-10-04", "close": 2.58666723, "volume": 1901.0}, {"date": "2002-10-07", "close": 2.4634926, "volume": 3247.0}, {"date": "2002-10-08", "close": 2.34031797, "volume": 3735.0}, {"date": "2002-10-09", "close": 2.34031797, "volume": 2517.0}, {"date": "2002-10-10", "close": 2.34031797, "volume": 3619.0}, {"date": "2002-10-11", "close": 2.34031797, "volume": 812.0}, {"date": "2002-10-14", "close": 2.34031797, "volume": 1197.0}, {"date": "2002-10-15", "close": 2.278730655, "volume": 1461.0}, {"date": "2002-10-16", "close": 2.21714334, "volume": 2416.0}, {"date": "2002-10-17", "close": 2.34031797, "volume": 4858.0}, {"date": "2002-10-18", "close": 2.4634926, "volume": 3748.0}, {"date": "2002-10-22", "close": 1.97079408, "volume": 28788.0}, {"date": "2002-10-23", "close": 2.09396871, "volume": 7737.0}, {"date": "2002-10-24", "close": 2.09396871, "volume": 8443.0}, {"date": "2002-10-25", "close": 2.21714334, "volume": 1164.0}, {"date": "2002-10-28", "close": 2.401905285, "volume": 8252.0}, {"date": "2002-10-29", "close": 2.34031797, "volume": 406.0}, {"date": "2002-10-30", "close": 2.34031797, "volume": 4059.0}, {"date": "2002-10-31", "close": 2.401905285, "volume": 5379.0}, {"date": "2002-11-01", "close": 2.155556025, "volume": 4871.0}, {"date": "2002-11-05", "close": 2.155556025, "volume": 568.0}, {"date": "2002-11-06", "close": 2.21714334, "volume": 8528.0}, {"date": "2002-11-07", "close": 2.4634926, "volume": 818.0}, {"date": "2002-11-11", "close": 3.017778435, "volume": 81.0}, {"date": "2002-11-12", "close": 3.017778435, "volume": 3247.0}, {"date": "2002-11-13", "close": 2.4634926, "volume": 731.0}, {"date": "2002-11-14", "close": 2.525079915, "volume": 1624.0}, {"date": "2002-11-15", "close": 2.4634926, "volume": 6089.0}, {"date": "2002-11-18", "close": 2.4634926, "volume": 2963.0}, {"date": "2002-11-19", "close": 2.58666723, "volume": 3229.0}, {"date": "2002-11-20", "close": 2.70984186, "volume": 1502.0}, {"date": "2002-11-21", "close": 2.4634926, "volume": 2030.0}, {"date": "2002-11-22", "close": 2.4634926, "volume": 203.0}, {"date": "2002-11-26", "close": 2.4634926, "volume": 2939.0}, {"date": "2002-11-28", "close": 2.21714334, "volume": 41.0}, {"date": "2002-12-02", "close": 2.21714334, "volume": 448.0}, {"date": "2002-12-03", "close": 2.21714334, "volume": 4626.0}, {"date": "2002-12-04", "close": 2.278730655, "volume": 2100.0}, {"date": "2002-12-06", "close": 2.4634926, "volume": 406.0}, {"date": "2002-12-09", "close": 2.70984186, "volume": 231.0}, {"date": "2002-12-10", "close": 2.21714334, "volume": 2841.0}, {"date": "2002-12-13", "close": 2.4634926, "volume": 9324.0}, {"date": "2002-12-20", "close": 2.278730655, "volume": 893.0}, {"date": "2002-12-23", "close": 2.4634926, "volume": 6901.0}, {"date": "2002-12-24", "close": 2.4634926, "volume": 284.0}, {"date": "2002-12-27", "close": 2.4634926, "volume": 487.0}, {"date": "2002-12-30", "close": 2.4634926, "volume": 1290.0}, {"date": "2002-12-31", "close": 2.4634926, "volume": 740.0}, {"date": "2003-01-03", "close": 2.4634926, "volume": 934.0}, {"date": "2003-01-06", "close": 2.278730655, "volume": 609.0}, {"date": "2003-01-07", "close": 2.401905285, "volume": 1908.0}, {"date": "2003-01-08", "close": 2.155556025, "volume": 5882.0}, {"date": "2003-01-09", "close": 2.401905285, "volume": 636.0}, {"date": "2003-01-13", "close": 2.401905285, "volume": 11136.0}, {"date": "2003-01-14", "close": 2.4634926, "volume": 1461.0}, {"date": "2003-01-20", "close": 2.21714334, "volume": 2436.0}, {"date": "2003-01-22", "close": 2.401905285, "volume": 6535.0}, {"date": "2003-01-23", "close": 2.34031797, "volume": 3164.0}, {"date": "2003-01-24", "close": 2.525079915, "volume": 22072.0}, {"date": "2003-01-28", "close": 2.95619112, "volume": 20717.0}, {"date": "2003-01-29", "close": 2.83301649, "volume": 13639.0}, {"date": "2003-01-30", "close": 2.83301649, "volume": 1275.0}, {"date": "2003-01-31", "close": 2.95619112, "volume": 4425.0}, {"date": "2003-02-03", "close": 3.07936575, "volume": 268.0}, {"date": "2003-02-04", "close": 3.20254038, "volume": 3247.0}, {"date": "2003-02-05", "close": 3.07936575, "volume": 5686.0}, {"date": "2003-02-06", "close": 3.07936575, "volume": 2308.0}, {"date": "2003-02-07", "close": 3.07936575, "volume": 649.0}, {"date": "2003-02-10", "close": 2.70984186, "volume": 260.0}, {"date": "2003-02-11", "close": 2.70984186, "volume": 81.0}, {"date": "2003-02-12", "close": 2.4634926, "volume": 4073.0}, {"date": "2003-02-13", "close": 2.34031797, "volume": 15506.0}, {"date": "2003-02-17", "close": 2.4634926, "volume": 507.0}, {"date": "2003-02-18", "close": 2.4634926, "volume": 552.0}, {"date": "2003-02-19", "close": 2.58666723, "volume": 731.0}, {"date": "2003-02-21", "close": 2.4634926, "volume": 802.0}, {"date": "2003-02-24", "close": 2.34031797, "volume": 244.0}, {"date": "2003-02-25", "close": 2.4634926, "volume": 75.0}, {"date": "2003-02-27", "close": 2.4634926, "volume": 203.0}, {"date": "2003-03-03", "close": 2.34031797, "volume": 799.0}, {"date": "2003-03-04", "close": 2.09396871, "volume": 6495.0}, {"date": "2003-03-07", "close": 2.21714334, "volume": 487.0}, {"date": "2003-03-10", "close": 2.21714334, "volume": 3369.0}, {"date": "2003-03-11", "close": 2.4634926, "volume": 2111.0}, {"date": "2003-03-19", "close": 2.155556025, "volume": 487.0}, {"date": "2003-03-20", "close": 2.21714334, "volume": 528.0}, {"date": "2003-03-24", "close": 2.278730655, "volume": 398.0}, {"date": "2003-03-25", "close": 2.09396871, "volume": 666.0}, {"date": "2003-03-26", "close": 2.09396871, "volume": 5683.0}, {"date": "2003-03-28", "close": 2.21714334, "volume": 812.0}, {"date": "2003-03-31", "close": 2.278730655, "volume": 3125.0}, {"date": "2003-04-01", "close": 2.21714334, "volume": 812.0}, {"date": "2003-04-02", "close": 2.21714334, "volume": 366.0}, {"date": "2003-04-04", "close": 2.09396871, "volume": 521.0}, {"date": "2003-04-08", "close": 2.278730655, "volume": 1242.0}, {"date": "2003-04-09", "close": 2.21714334, "volume": 812.0}, {"date": "2003-04-10", "close": 2.4634926, "volume": 1986.0}, {"date": "2003-04-11", "close": 2.58666723, "volume": 531.0}, {"date": "2003-04-14", "close": 2.21714334, "volume": 179.0}, {"date": "2003-04-15", "close": 2.21714334, "volume": 812.0}, {"date": "2003-04-16", "close": 2.09396871, "volume": 3247.0}, {"date": "2003-04-17", "close": 2.09396871, "volume": 2111.0}, {"date": "2003-04-23", "close": 2.09396871, "volume": 56.0}, {"date": "2003-04-28", "close": 2.032381395, "volume": 3070.0}, {"date": "2003-04-29", "close": 2.09396871, "volume": 908.0}, {"date": "2003-04-30", "close": 2.278730655, "volume": 812.0}, {"date": "2003-05-02", "close": 2.155556025, "volume": 81.0}, {"date": "2003-05-05", "close": 2.032381395, "volume": 2960.0}, {"date": "2003-05-06", "close": 2.09396871, "volume": 122.0}, {"date": "2003-05-07", "close": 2.09396871, "volume": 201.0}, {"date": "2003-05-08", "close": 2.09396871, "volume": 812.0}, {"date": "2003-05-09", "close": 2.09396871, "volume": 3329.0}, {"date": "2003-05-12", "close": 2.09396871, "volume": 4059.0}, {"date": "2003-05-13", "close": 2.155556025, "volume": 341.0}, {"date": "2003-05-14", "close": 2.09396871, "volume": 406.0}, {"date": "2003-05-15", "close": 2.032381395, "volume": 2192.0}, {"date": "2003-05-16", "close": 2.34031797, "volume": 4601.0}, {"date": "2003-05-19", "close": 2.21714334, "volume": 920.0}, {"date": "2003-05-20", "close": 2.09396871, "volume": 5193.0}, {"date": "2003-05-22", "close": 2.09396871, "volume": 812.0}, {"date": "2003-05-26", "close": 2.09396871, "volume": 2030.0}, {"date": "2003-05-27", "close": 1.97079408, "volume": 2779.0}, {"date": "2003-05-28", "close": 1.97079408, "volume": 954.0}, {"date": "2003-05-29", "close": 1.97079408, "volume": 2436.0}, {"date": "2003-05-30", "close": 1.97079408, "volume": 2030.0}, {"date": "2003-06-02", "close": 1.84761945, "volume": 3126.0}, {"date": "2003-06-04", "close": 1.97079408, "volume": 5886.0}, {"date": "2003-06-05", "close": 2.21714334, "volume": 3249.0}, {"date": "2003-06-06", "close": 2.4634926, "volume": 15599.0}, {"date": "2003-06-10", "close": 2.4634926, "volume": 10846.0}, {"date": "2003-06-11", "close": 2.21714334, "volume": 24570.0}, {"date": "2003-06-12", "close": 2.21714334, "volume": 438.0}, {"date": "2003-06-16", "close": 2.34031797, "volume": 1218.0}, {"date": "2003-06-17", "close": 2.34031797, "volume": 5277.0}, {"date": "2003-06-18", "close": 2.278730655, "volume": 6201.0}, {"date": "2003-06-19", "close": 2.401905285, "volume": 1624.0}, {"date": "2003-06-20", "close": 2.401905285, "volume": 1380.0}, {"date": "2003-06-23", "close": 2.34031797, "volume": 10013.0}, {"date": "2003-06-24", "close": 2.34031797, "volume": 2614.0}, {"date": "2003-06-25", "close": 2.34031797, "volume": 1640.0}, {"date": "2003-06-26", "close": 2.401905285, "volume": 4563.0}, {"date": "2003-06-27", "close": 2.34031797, "volume": 6576.0}, {"date": "2003-06-30", "close": 2.34031797, "volume": 3467.0}, {"date": "2003-07-01", "close": 2.278730655, "volume": 4990.0}, {"date": "2003-07-02", "close": 2.34031797, "volume": 1161.0}, {"date": "2003-07-03", "close": 2.34031797, "volume": 5064.0}, {"date": "2003-07-04", "close": 2.278730655, "volume": 2235.0}, {"date": "2003-07-07", "close": 2.278730655, "volume": 1012.0}, {"date": "2003-07-08", "close": 2.278730655, "volume": 2479.0}, {"date": "2003-07-09", "close": 2.155556025, "volume": 4973.0}, {"date": "2003-07-10", "close": 2.155556025, "volume": 4266.0}, {"date": "2003-07-14", "close": 2.09396871, "volume": 2436.0}, {"date": "2003-07-16", "close": 2.09396871, "volume": 2362.0}, {"date": "2003-07-17", "close": 2.032381395, "volume": 723.0}, {"date": "2003-07-18", "close": 2.032381395, "volume": 568.0}, {"date": "2003-07-23", "close": 2.032381395, "volume": 682.0}, {"date": "2003-07-24", "close": 2.278730655, "volume": 5396.0}, {"date": "2003-07-25", "close": 2.278730655, "volume": 4465.0}, {"date": "2003-07-28", "close": 2.155556025, "volume": 3256.0}, {"date": "2003-07-29", "close": 2.155556025, "volume": 1879.0}, {"date": "2003-07-30", "close": 2.278730655, "volume": 2293.0}, {"date": "2003-07-31", "close": 2.278730655, "volume": 3511.0}, {"date": "2003-08-01", "close": 2.278730655, "volume": 600.0}, {"date": "2003-08-04", "close": 2.278730655, "volume": 2030.0}, {"date": "2003-08-05", "close": 2.58666723, "volume": 17455.0}, {"date": "2003-08-06", "close": 2.34031797, "volume": 8402.0}, {"date": "2003-08-08", "close": 2.4634926, "volume": 2030.0}, {"date": "2003-08-11", "close": 2.34031797, "volume": 2107.0}, {"date": "2003-08-12", "close": 2.4634926, "volume": 4059.0}, {"date": "2003-08-13", "close": 2.70984186, "volume": 27287.0}, {"date": "2003-08-14", "close": 2.894603805, "volume": 49411.0}, {"date": "2003-08-15", "close": 3.07936575, "volume": 498682.0}, {"date": "2003-08-18", "close": 3.32571501, "volume": 21717.0}, {"date": "2003-08-19", "close": 3.07936575, "volume": 50981.0}, {"date": "2003-08-20", "close": 2.771429175, "volume": 23105.0}, {"date": "2003-08-21", "close": 2.70984186, "volume": 11480.0}, {"date": "2003-08-22", "close": 2.648254545, "volume": 7213.0}, {"date": "2003-08-25", "close": 2.95619112, "volume": 72742.0}, {"date": "2003-08-26", "close": 2.95619112, "volume": 45843.0}, {"date": "2003-08-27", "close": 2.83301649, "volume": 8930.0}, {"date": "2003-08-28", "close": 2.83301649, "volume": 15994.0}, {"date": "2003-08-29", "close": 2.83301649, "volume": 38360.0}, {"date": "2003-09-01", "close": 2.95619112, "volume": 102071.0}, {"date": "2003-09-02", "close": 3.07936575, "volume": 14310.0}, {"date": "2003-09-03", "close": 3.140953065, "volume": 24735.0}, {"date": "2003-09-04", "close": 3.264127695, "volume": 18308.0}, {"date": "2003-09-05", "close": 3.20254038, "volume": 8971.0}, {"date": "2003-09-08", "close": 3.264127695, "volume": 18042.0}, {"date": "2003-09-09", "close": 3.07936575, "volume": 528.0}, {"date": "2003-09-10", "close": 2.894603805, "volume": 42531.0}, {"date": "2003-09-11", "close": 3.07936575, "volume": 39213.0}, {"date": "2003-09-12", "close": 3.017778435, "volume": 3247.0}, {"date": "2003-09-15", "close": 3.140953065, "volume": 10838.0}, {"date": "2003-09-16", "close": 3.20254038, "volume": 2693.0}, {"date": "2003-09-17", "close": 2.95619112, "volume": 12996.0}, {"date": "2003-09-18", "close": 3.07936575, "volume": 812.0}, {"date": "2003-09-19", "close": 2.95619112, "volume": 20183.0}, {"date": "2003-09-22", "close": 3.264127695, "volume": 20206.0}, {"date": "2003-09-23", "close": 3.32571501, "volume": 18348.0}, {"date": "2003-09-24", "close": 3.140953065, "volume": 13433.0}, {"date": "2003-09-25", "close": 3.07936575, "volume": 9052.0}, {"date": "2003-09-26", "close": 2.95619112, "volume": 7713.0}, {"date": "2003-09-29", "close": 2.894603805, "volume": 11154.0}, {"date": "2003-09-30", "close": 2.894603805, "volume": 10059.0}, {"date": "2003-10-01", "close": 2.894603805, "volume": 9905.0}, {"date": "2003-10-02", "close": 2.894603805, "volume": 6962.0}, {"date": "2003-10-03", "close": 2.771429175, "volume": 203.0}, {"date": "2003-10-06", "close": 2.894603805, "volume": 19634.0}, {"date": "2003-10-07", "close": 2.83301649, "volume": 15417.0}, {"date": "2003-10-08", "close": 2.95619112, "volume": 15427.0}, {"date": "2003-10-09", "close": 3.07936575, "volume": 17596.0}, {"date": "2003-10-10", "close": 3.264127695, "volume": 9985.0}, {"date": "2003-10-13", "close": 2.95619112, "volume": 28192.0}, {"date": "2003-10-14", "close": 2.95619112, "volume": 406.0}, {"date": "2003-10-15", "close": 3.20254038, "volume": 7542.0}, {"date": "2003-10-16", "close": 3.07936575, "volume": 4242.0}, {"date": "2003-10-17", "close": 3.07936575, "volume": 3073.0}, {"date": "2003-10-20", "close": 2.894603805, "volume": 14755.0}, {"date": "2003-10-22", "close": 3.017778435, "volume": 12519.0}, {"date": "2003-10-23", "close": 2.95619112, "volume": 9558.0}, {"date": "2003-10-24", "close": 2.95619112, "volume": 16720.0}, {"date": "2003-10-27", "close": 3.017778435, "volume": 7198.0}, {"date": "2003-10-28", "close": 2.95619112, "volume": 258.0}, {"date": "2003-10-29", "close": 3.017778435, "volume": 4790.0}, {"date": "2003-10-30", "close": 2.95619112, "volume": 14194.0}, {"date": "2003-10-31", "close": 2.894603805, "volume": 2137.0}, {"date": "2003-11-03", "close": 2.95619112, "volume": 3410.0}, {"date": "2003-11-04", "close": 3.07936575, "volume": 463.0}, {"date": "2003-11-05", "close": 2.95619112, "volume": 5561.0}, {"date": "2003-11-06", "close": 2.83301649, "volume": 2078.0}, {"date": "2003-11-07", "close": 2.95619112, "volume": 5241.0}, {"date": "2003-11-10", "close": 3.017778435, "volume": 18267.0}, {"date": "2003-11-11", "close": 3.017778435, "volume": 11366.0}, {"date": "2003-11-12", "close": 2.83301649, "volume": 5329.0}, {"date": "2003-11-13", "close": 2.894603805, "volume": 2127.0}, {"date": "2003-11-14", "close": 2.95619112, "volume": 958.0}, {"date": "2003-11-17", "close": 2.894603805, "volume": 1624.0}, {"date": "2003-11-18", "close": 2.83301649, "volume": 15450.0}, {"date": "2003-11-19", "close": 2.894603805, "volume": 3625.0}, {"date": "2003-11-20", "close": 2.894603805, "volume": 2655.0}, {"date": "2003-11-21", "close": 2.95619112, "volume": 3463.0}, {"date": "2003-11-24", "close": 2.83301649, "volume": 413.0}, {"date": "2003-11-25", "close": 2.894603805, "volume": 7307.0}, {"date": "2003-11-26", "close": 2.771429175, "volume": 10531.0}, {"date": "2003-11-27", "close": 2.70984186, "volume": 7955.0}, {"date": "2003-11-28", "close": 2.771429175, "volume": 4912.0}, {"date": "2003-12-02", "close": 2.70984186, "volume": 6130.0}, {"date": "2003-12-03", "close": 2.648254545, "volume": 3781.0}, {"date": "2003-12-04", "close": 2.58666723, "volume": 5845.0}, {"date": "2003-12-08", "close": 2.648254545, "volume": 7510.0}, {"date": "2003-12-09", "close": 2.648254545, "volume": 2241.0}, {"date": "2003-12-10", "close": 2.70984186, "volume": 3029.0}, {"date": "2003-12-12", "close": 2.70984186, "volume": 3464.0}, {"date": "2003-12-15", "close": 2.58666723, "volume": 4059.0}, {"date": "2003-12-17", "close": 2.58666723, "volume": 9641.0}, {"date": "2003-12-18", "close": 2.83301649, "volume": 5277.0}, {"date": "2003-12-22", "close": 2.648254545, "volume": 11204.0}, {"date": "2003-12-23", "close": 2.58666723, "volume": 4425.0}, {"date": "2003-12-29", "close": 2.58666723, "volume": 7952.0}, {"date": "2003-12-30", "close": 2.70984186, "volume": 7713.0}, {"date": "2004-01-05", "close": 2.70984186, "volume": 3613.0}, {"date": "2004-01-06", "close": 2.95619112, "volume": 15669.0}, {"date": "2004-01-07", "close": 2.70984186, "volume": 244.0}, {"date": "2004-01-08", "close": 3.017778435, "volume": 6634.0}, {"date": "2004-01-09", "close": 3.07936575, "volume": 1705.0}, {"date": "2004-01-12", "close": 2.83301649, "volume": 15527.0}, {"date": "2004-01-13", "close": 2.95619112, "volume": 14898.0}, {"date": "2004-01-14", "close": 2.95619112, "volume": 961.0}, {"date": "2004-01-15", "close": 2.771429175, "volume": 3220.0}, {"date": "2004-01-19", "close": 2.70984186, "volume": 9520.0}, {"date": "2004-01-21", "close": 2.70984186, "volume": 8641.0}, {"date": "2004-01-22", "close": 2.894603805, "volume": 6069.0}, {"date": "2004-01-28", "close": 4.003175475, "volume": 145744.0}, {"date": "2004-01-29", "close": 3.81841353, "volume": 44213.0}, {"date": "2004-01-30", "close": 3.44888964, "volume": 34562.0}, {"date": "2004-02-02", "close": 3.44888964, "volume": 19707.0}, {"date": "2004-02-04", "close": 3.32571501, "volume": 21323.0}, {"date": "2004-02-05", "close": 3.32571501, "volume": 2496.0}, {"date": "2004-02-06", "close": 3.387302325, "volume": 7805.0}, {"date": "2004-02-09", "close": 3.6952389, "volume": 7041.0}, {"date": "2004-02-10", "close": 3.44888964, "volume": 35553.0}, {"date": "2004-02-11", "close": 3.44888964, "volume": 9336.0}, {"date": "2004-02-12", "close": 3.44888964, "volume": 7045.0}, {"date": "2004-02-13", "close": 3.44888964, "volume": 9539.0}, {"date": "2004-02-16", "close": 3.44888964, "volume": 10432.0}, {"date": "2004-02-17", "close": 3.57206427, "volume": 9742.0}, {"date": "2004-02-18", "close": 3.387302325, "volume": 8447.0}, {"date": "2004-02-19", "close": 3.44888964, "volume": 1065.0}, {"date": "2004-02-20", "close": 3.44888964, "volume": 1705.0}, {"date": "2004-02-23", "close": 3.32571501, "volume": 20755.0}, {"date": "2004-02-24", "close": 3.264127695, "volume": 33573.0}, {"date": "2004-02-25", "close": 3.32571501, "volume": 2111.0}, {"date": "2004-02-26", "close": 3.20254038, "volume": 6272.0}, {"date": "2004-02-27", "close": 3.07936575, "volume": 5027.0}, {"date": "2004-03-01", "close": 3.017778435, "volume": 3362.0}, {"date": "2004-03-02", "close": 3.264127695, "volume": 27772.0}, {"date": "2004-03-03", "close": 3.57206427, "volume": 19761.0}, {"date": "2004-03-04", "close": 3.510476955, "volume": 24953.0}, {"date": "2004-03-05", "close": 3.20254038, "volume": 3873.0}, {"date": "2004-03-08", "close": 3.44888964, "volume": 3387.0}, {"date": "2004-03-09", "close": 3.44888964, "volume": 406.0}, {"date": "2004-03-10", "close": 3.32571501, "volume": 2436.0}, {"date": "2004-03-11", "close": 3.32571501, "volume": 5705.0}, {"date": "2004-03-12", "close": 3.32571501, "volume": 4546.0}, {"date": "2004-03-15", "close": 3.07936575, "volume": 17875.0}, {"date": "2004-03-16", "close": 3.44888964, "volume": 568.0}, {"date": "2004-03-17", "close": 3.20254038, "volume": 1448.0}, {"date": "2004-03-18", "close": 3.20254038, "volume": 4871.0}, {"date": "2004-03-19", "close": 3.387302325, "volume": 6089.0}, {"date": "2004-03-22", "close": 3.20254038, "volume": 3069.0}, {"date": "2004-03-23", "close": 3.264127695, "volume": 1046.0}, {"date": "2004-03-24", "close": 3.49856948, "volume": 2577.0}, {"date": "2004-03-25", "close": 3.24867166, "volume": 15414.0}, {"date": "2004-03-26", "close": 3.24867166, "volume": 1617.0}, {"date": "2004-03-29", "close": 3.24867166, "volume": 379.0}, {"date": "2004-03-30", "close": 3.24867166, "volume": 2641.0}, {"date": "2004-03-31", "close": 3.24867166, "volume": 3086.0}, {"date": "2004-04-01", "close": 3.24867166, "volume": 8427.0}, {"date": "2004-04-02", "close": 3.186197205, "volume": 7223.0}, {"date": "2004-04-05", "close": 3.12372275, "volume": 2781.0}, {"date": "2004-04-06", "close": 3.186197205, "volume": 2141.0}, {"date": "2004-04-07", "close": 2.99877384, "volume": 2950.0}, {"date": "2004-04-08", "close": 3.186197205, "volume": 1450.0}, {"date": "2004-04-13", "close": 3.061248295, "volume": 5799.0}, {"date": "2004-04-14", "close": 2.811350475, "volume": 4213.0}, {"date": "2004-04-15", "close": 3.061248295, "volume": 16587.0}, {"date": "2004-04-19", "close": 2.811350475, "volume": 5602.0}, {"date": "2004-04-20", "close": 2.87382493, "volume": 2481.0}, {"date": "2004-04-21", "close": 2.74887602, "volume": 6983.0}, {"date": "2004-04-22", "close": 2.62392711, "volume": 8278.0}, {"date": "2004-04-27", "close": 2.62392711, "volume": 160.0}, {"date": "2004-04-28", "close": 2.74887602, "volume": 382.0}, {"date": "2004-04-29", "close": 2.4989782, "volume": 7412.0}, {"date": "2004-04-30", "close": 2.62392711, "volume": 4402.0}, {"date": "2004-05-03", "close": 2.62392711, "volume": 7291.0}, {"date": "2004-05-04", "close": 2.74887602, "volume": 1200.0}, {"date": "2004-05-07", "close": 2.87382493, "volume": 6803.0}, {"date": "2004-05-10", "close": 2.811350475, "volume": 5946.0}, {"date": "2004-05-12", "close": 2.62392711, "volume": 5553.0}, {"date": "2004-05-13", "close": 2.62392711, "volume": 4202.0}, {"date": "2004-05-14", "close": 2.561452655, "volume": 2665.0}, {"date": "2004-05-17", "close": 2.4989782, "volume": 5498.0}, {"date": "2004-05-18", "close": 2.561452655, "volume": 20394.0}, {"date": "2004-05-19", "close": 2.561452655, "volume": 400.0}, {"date": "2004-05-20", "close": 2.561452655, "volume": 1045.0}, {"date": "2004-05-21", "close": 2.62392711, "volume": 3441.0}, {"date": "2004-05-24", "close": 2.62392711, "volume": 2913.0}, {"date": "2004-05-26", "close": 2.62392711, "volume": 800.0}, {"date": "2004-05-27", "close": 2.561452655, "volume": 800.0}, {"date": "2004-05-28", "close": 2.561452655, "volume": 5556.0}, {"date": "2004-05-31", "close": 2.561452655, "volume": 10244.0}, {"date": "2004-06-01", "close": 2.561452655, "volume": 2881.0}, {"date": "2004-06-02", "close": 2.561452655, "volume": 77.0}, {"date": "2004-06-03", "close": 2.4989782, "volume": 9859.0}, {"date": "2004-06-04", "close": 2.4989782, "volume": 8452.0}, {"date": "2004-06-07", "close": 2.311554835, "volume": 4802.0}, {"date": "2004-06-08", "close": 2.311554835, "volume": 1313.0}, {"date": "2004-06-09", "close": 2.24908038, "volume": 1246.0}, {"date": "2004-06-10", "close": 2.24908038, "volume": 5310.0}, {"date": "2004-06-11", "close": 2.186605925, "volume": 2557.0}, {"date": "2004-06-15", "close": 2.311554835, "volume": 1441.0}, {"date": "2004-06-16", "close": 2.311554835, "volume": 1067.0}, {"date": "2004-06-17", "close": 2.37402929, "volume": 3281.0}, {"date": "2004-06-18", "close": 2.186605925, "volume": 4042.0}, {"date": "2004-06-21", "close": 2.186605925, "volume": 22916.0}, {"date": "2004-06-22", "close": 2.436503745, "volume": 2401.0}, {"date": "2004-06-23", "close": 2.436503745, "volume": 14191.0}, {"date": "2004-06-24", "close": 2.37402929, "volume": 6561.0}, {"date": "2004-06-25", "close": 2.436503745, "volume": 5906.0}, {"date": "2004-06-28", "close": 2.37402929, "volume": 4534.0}, {"date": "2004-06-29", "close": 2.24908038, "volume": 13490.0}, {"date": "2004-06-30", "close": 2.186605925, "volume": 24832.0}, {"date": "2004-07-01", "close": 2.186605925, "volume": 800.0}, {"date": "2004-07-02", "close": 2.24908038, "volume": 2081.0}, {"date": "2004-07-06", "close": 2.24908038, "volume": 2401.0}, {"date": "2004-07-07", "close": 2.24908038, "volume": 800.0}, {"date": "2004-07-08", "close": 2.186605925, "volume": 8850.0}, {"date": "2004-07-09", "close": 2.24908038, "volume": 2401.0}, {"date": "2004-07-12", "close": 2.24908038, "volume": 6743.0}, {"date": "2004-07-13", "close": 2.37402929, "volume": 5304.0}, {"date": "2004-07-14", "close": 2.37402929, "volume": 2196.0}, {"date": "2004-07-15", "close": 2.436503745, "volume": 7945.0}, {"date": "2004-07-16", "close": 2.436503745, "volume": 2459.0}, {"date": "2004-07-19", "close": 2.436503745, "volume": 4462.0}, {"date": "2004-07-20", "close": 2.37402929, "volume": 6323.0}, {"date": "2004-07-21", "close": 2.37402929, "volume": 9196.0}, {"date": "2004-07-22", "close": 2.24908038, "volume": 6114.0}, {"date": "2004-07-23", "close": 2.311554835, "volume": 208.0}, {"date": "2004-07-28", "close": 2.311554835, "volume": 2401.0}, {"date": "2004-07-29", "close": 2.311554835, "volume": 2081.0}, {"date": "2004-07-30", "close": 2.311554835, "volume": 6775.0}, {"date": "2004-08-02", "close": 2.24908038, "volume": 3069.0}, {"date": "2004-08-03", "close": 2.24908038, "volume": 9070.0}, {"date": "2004-08-04", "close": 2.311554835, "volume": 5022.0}, {"date": "2004-08-06", "close": 2.24908038, "volume": 6136.0}, {"date": "2004-08-09", "close": 2.24908038, "volume": 6603.0}, {"date": "2004-08-10", "close": 2.186605925, "volume": 12565.0}, {"date": "2004-08-12", "close": 2.186605925, "volume": 4934.0}, {"date": "2004-08-13", "close": 2.12413147, "volume": 3762.0}, {"date": "2004-08-16", "close": 2.186605925, "volume": 1681.0}, {"date": "2004-08-18", "close": 2.061657015, "volume": 4749.0}, {"date": "2004-08-19", "close": 2.186605925, "volume": 1441.0}, {"date": "2004-08-20", "close": 2.186605925, "volume": 2345.0}, {"date": "2004-08-23", "close": 2.311554835, "volume": 3625.0}, {"date": "2004-08-26", "close": 2.24908038, "volume": 6803.0}, {"date": "2004-08-27", "close": 2.186605925, "volume": 320.0}, {"date": "2004-09-01", "close": 2.186605925, "volume": 8203.0}, {"date": "2004-09-07", "close": 2.12413147, "volume": 2293.0}, {"date": "2004-09-10", "close": 2.12413147, "volume": 64.0}, {"date": "2004-09-13", "close": 2.186605925, "volume": 2801.0}, {"date": "2004-09-16", "close": 2.186605925, "volume": 2961.0}, {"date": "2004-09-20", "close": 2.12413147, "volume": 4042.0}, {"date": "2004-09-22", "close": 2.37402929, "volume": 1980.0}, {"date": "2004-09-23", "close": 2.12413147, "volume": 240.0}, {"date": "2004-09-24", "close": 2.186605925, "volume": 320.0}, {"date": "2004-09-28", "close": 2.24908038, "volume": 2481.0}, {"date": "2004-09-29", "close": 2.12413147, "volume": 1601.0}, {"date": "2004-09-30", "close": 2.12413147, "volume": 1601.0}, {"date": "2004-10-01", "close": 2.12413147, "volume": 3121.0}, {"date": "2004-10-04", "close": 2.24908038, "volume": 240.0}, {"date": "2004-10-05", "close": 2.186605925, "volume": 880.0}, {"date": "2004-10-06", "close": 2.12413147, "volume": 2401.0}, {"date": "2004-10-07", "close": 2.24908038, "volume": 3361.0}, {"date": "2004-10-08", "close": 2.24908038, "volume": 1441.0}, {"date": "2004-10-11", "close": 2.24908038, "volume": 32.0}, {"date": "2004-10-12", "close": 2.311554835, "volume": 1000.0}, {"date": "2004-10-13", "close": 2.311554835, "volume": 680.0}, {"date": "2004-10-14", "close": 2.186605925, "volume": 640.0}, {"date": "2004-10-15", "close": 2.24908038, "volume": 1601.0}, {"date": "2004-10-18", "close": 2.311554835, "volume": 8137.0}, {"date": "2004-10-19", "close": 2.24908038, "volume": 4882.0}, {"date": "2004-10-20", "close": 2.24908038, "volume": 1043.0}, {"date": "2004-10-22", "close": 2.24908038, "volume": 472.0}, {"date": "2004-10-25", "close": 2.24908038, "volume": 16707.0}, {"date": "2004-10-26", "close": 2.186605925, "volume": 21167.0}, {"date": "2004-10-27", "close": 2.061657015, "volume": 14531.0}, {"date": "2004-10-28", "close": 1.99918256, "volume": 5546.0}, {"date": "2004-10-29", "close": 1.936708105, "volume": 9853.0}, {"date": "2004-11-01", "close": 1.936708105, "volume": 20970.0}, {"date": "2004-11-02", "close": 1.936708105, "volume": 7254.0}, {"date": "2004-11-03", "close": 1.99918256, "volume": 4444.0}, {"date": "2004-11-04", "close": 1.99918256, "volume": 800.0}, {"date": "2004-11-05", "close": 1.99918256, "volume": 6653.0}, {"date": "2004-11-09", "close": 2.061657015, "volume": 9398.0}, {"date": "2004-11-10", "close": 2.186605925, "volume": 2499.0}, {"date": "2004-11-11", "close": 2.061657015, "volume": 4508.0}, {"date": "2004-11-12", "close": 1.99918256, "volume": 5260.0}, {"date": "2004-11-15", "close": 1.99918256, "volume": 12667.0}, {"date": "2004-11-16", "close": 2.061657015, "volume": 759.0}, {"date": "2004-11-17", "close": 1.99918256, "volume": 3201.0}, {"date": "2004-11-18", "close": 1.99918256, "volume": 4802.0}, {"date": "2004-11-19", "close": 1.936708105, "volume": 333.0}, {"date": "2004-11-22", "close": 1.936708105, "volume": 2417.0}, {"date": "2004-11-23", "close": 1.99918256, "volume": 9604.0}, {"date": "2004-11-24", "close": 1.936708105, "volume": 5282.0}, {"date": "2004-11-25", "close": 1.99918256, "volume": 5288.0}, {"date": "2004-11-29", "close": 2.12413147, "volume": 4749.0}, {"date": "2004-11-30", "close": 2.186605925, "volume": 7203.0}, {"date": "2004-12-01", "close": 2.12413147, "volume": 5180.0}, {"date": "2004-12-03", "close": 2.12413147, "volume": 4580.0}, {"date": "2004-12-07", "close": 2.061657015, "volume": 1641.0}, {"date": "2004-12-08", "close": 2.061657015, "volume": 6803.0}, {"date": "2004-12-09", "close": 2.12413147, "volume": 8745.0}, {"date": "2004-12-10", "close": 1.99918256, "volume": 2668.0}, {"date": "2004-12-13", "close": 2.061657015, "volume": 4002.0}, {"date": "2004-12-14", "close": 2.12413147, "volume": 1425.0}, {"date": "2004-12-15", "close": 1.99918256, "volume": 2200.0}, {"date": "2004-12-16", "close": 2.12413147, "volume": 118.0}, {"date": "2004-12-17", "close": 1.99918256, "volume": 4002.0}, {"date": "2004-12-20", "close": 1.87423365, "volume": 16523.0}, {"date": "2004-12-21", "close": 2.061657015, "volume": 7026.0}, {"date": "2004-12-22", "close": 1.87423365, "volume": 230.0}, {"date": "2004-12-30", "close": 1.936708105, "volume": 2641.0}, {"date": "2005-01-04", "close": 1.99918256, "volume": 7646.0}, {"date": "2005-01-06", "close": 1.87423365, "volume": 2225.0}, {"date": "2005-01-07", "close": 1.87423365, "volume": 4802.0}, {"date": "2005-01-10", "close": 1.936708105, "volume": 2081.0}, {"date": "2005-01-11", "close": 1.87423365, "volume": 480.0}, {"date": "2005-01-12", "close": 1.87423365, "volume": 22799.0}, {"date": "2005-01-13", "close": 1.87423365, "volume": 10793.0}, {"date": "2005-01-14", "close": 1.811759195, "volume": 12749.0}, {"date": "2005-01-17", "close": 1.87423365, "volume": 55893.0}, {"date": "2005-01-18", "close": 2.311554835, "volume": 902035.0}, {"date": "2005-01-19", "close": 2.311554835, "volume": 134391.0}, {"date": "2005-01-20", "close": 2.24908038, "volume": 26310.0}, {"date": "2005-01-21", "close": 2.24908038, "volume": 26031.0}, {"date": "2005-01-24", "close": 2.24908038, "volume": 15495.0}, {"date": "2005-01-25", "close": 2.186605925, "volume": 4802.0}, {"date": "2005-01-27", "close": 2.12413147, "volume": 2561.0}, {"date": "2005-01-28", "close": 2.061657015, "volume": 12568.0}, {"date": "2005-01-31", "close": 1.99918256, "volume": 5286.0}, {"date": "2005-02-01", "close": 1.99918256, "volume": 11264.0}, {"date": "2005-02-02", "close": 1.936708105, "volume": 27359.0}, {"date": "2005-02-03", "close": 1.99918256, "volume": 3201.0}, {"date": "2005-02-04", "close": 2.061657015, "volume": 4402.0}, {"date": "2005-02-07", "close": 2.061657015, "volume": 3802.0}, {"date": "2005-02-08", "close": 2.12413147, "volume": 4402.0}, {"date": "2005-02-09", "close": 2.061657015, "volume": 680.0}, {"date": "2005-02-10", "close": 1.99918256, "volume": 7950.0}, {"date": "2005-02-11", "close": 2.12413147, "volume": 1536.0}, {"date": "2005-02-14", "close": 1.99918256, "volume": 1905.0}, {"date": "2005-02-15", "close": 1.99918256, "volume": 3564.0}, {"date": "2005-02-16", "close": 1.936708105, "volume": 5522.0}, {"date": "2005-02-17", "close": 1.87423365, "volume": 4722.0}, {"date": "2005-02-18", "close": 1.87423365, "volume": 6988.0}, {"date": "2005-02-21", "close": 1.87423365, "volume": 19208.0}, {"date": "2005-02-22", "close": 1.936708105, "volume": 4893.0}, {"date": "2005-02-23", "close": 1.936708105, "volume": 800.0}, {"date": "2005-02-25", "close": 1.936708105, "volume": 1252.0}, {"date": "2005-02-28", "close": 1.936708105, "volume": 400.0}, {"date": "2005-03-01", "close": 1.936708105, "volume": 4766.0}, {"date": "2005-03-02", "close": 1.936708105, "volume": 6443.0}, {"date": "2005-03-03", "close": 1.936708105, "volume": 3161.0}, {"date": "2005-03-04", "close": 1.936708105, "volume": 196.0}, {"date": "2005-03-07", "close": 1.936708105, "volume": 7963.0}, {"date": "2005-03-08", "close": 1.87423365, "volume": 40.0}, {"date": "2005-03-09", "close": 1.936708105, "volume": 8884.0}, {"date": "2005-03-10", "close": 1.936708105, "volume": 20680.0}, {"date": "2005-03-11", "close": 2.061657015, "volume": 32502.0}, {"date": "2005-03-14", "close": 2.12413147, "volume": 24650.0}, {"date": "2005-03-15", "close": 1.99918256, "volume": 9444.0}, {"date": "2005-03-16", "close": 1.936708105, "volume": 2441.0}, {"date": "2005-03-17", "close": 1.936708105, "volume": 356.0}, {"date": "2005-03-18", "close": 2.12413147, "volume": 6808.0}, {"date": "2005-03-22", "close": 1.99918256, "volume": 4002.0}, {"date": "2005-03-23", "close": 1.936708105, "volume": 1200.0}, {"date": "2005-03-29", "close": 1.936708105, "volume": 10914.0}, {"date": "2005-03-30", "close": 1.87423365, "volume": 19676.0}, {"date": "2005-03-31", "close": 1.87423365, "volume": 10404.0}, {"date": "2005-04-01", "close": 1.811759195, "volume": 583.0}, {"date": "2005-04-04", "close": 1.87423365, "volume": 800.0}, {"date": "2005-04-05", "close": 1.936708105, "volume": 15359.0}, {"date": "2005-04-06", "close": 1.99918256, "volume": 12061.0}, {"date": "2005-04-08", "close": 1.87423365, "volume": 2301.0}, {"date": "2005-04-11", "close": 1.87423365, "volume": 6048.0}, {"date": "2005-04-12", "close": 1.87423365, "volume": 8679.0}, {"date": "2005-04-13", "close": 1.99918256, "volume": 398.0}, {"date": "2005-04-14", "close": 1.811759195, "volume": 33394.0}, {"date": "2005-04-15", "close": 1.811759195, "volume": 9284.0}, {"date": "2005-04-18", "close": 1.811759195, "volume": 8936.0}, {"date": "2005-04-20", "close": 1.811759195, "volume": 240.0}, {"date": "2005-04-21", "close": 1.74928474, "volume": 3601.0}, {"date": "2005-04-22", "close": 1.74928474, "volume": 10852.0}, {"date": "2005-04-26", "close": 1.74928474, "volume": 1223.0}, {"date": "2005-04-27", "close": 1.87423365, "volume": 1601.0}, {"date": "2005-04-28", "close": 1.74928474, "volume": 644.0}, {"date": "2005-04-29", "close": 1.811759195, "volume": 1601.0}, {"date": "2005-05-02", "close": 1.62433583, "volume": 6033.0}, {"date": "2005-05-03", "close": 1.561861375, "volume": 850.0}, {"date": "2005-05-04", "close": 1.74928474, "volume": 9044.0}, {"date": "2005-05-05", "close": 1.62433583, "volume": 640.0}, {"date": "2005-05-06", "close": 1.686810285, "volume": 3255.0}, {"date": "2005-05-10", "close": 1.62433583, "volume": 5256.0}, {"date": "2005-05-11", "close": 1.561861375, "volume": 9350.0}, {"date": "2005-05-12", "close": 1.686810285, "volume": 6479.0}, {"date": "2005-05-16", "close": 1.49938692, "volume": 4095.0}, {"date": "2005-05-17", "close": 1.49938692, "volume": 1649.0}, {"date": "2005-05-18", "close": 1.436912465, "volume": 2760.0}, {"date": "2005-05-19", "close": 1.49938692, "volume": 4869.0}, {"date": "2005-05-20", "close": 1.49938692, "volume": 4867.0}, {"date": "2005-05-23", "close": 1.49938692, "volume": 1601.0}, {"date": "2005-05-24", "close": 1.436912465, "volume": 2545.0}, {"date": "2005-05-25", "close": 1.62433583, "volume": 14022.0}, {"date": "2005-05-26", "close": 1.74928474, "volume": 21502.0}, {"date": "2005-05-27", "close": 1.686810285, "volume": 15606.0}, {"date": "2005-05-30", "close": 1.74928474, "volume": 6669.0}, {"date": "2005-05-31", "close": 1.686810285, "volume": 27294.0}, {"date": "2005-06-03", "close": 1.74928474, "volume": 3201.0}, {"date": "2005-06-06", "close": 1.811759195, "volume": 4055.0}, {"date": "2005-06-07", "close": 1.87423365, "volume": 13445.0}, {"date": "2005-06-08", "close": 1.87423365, "volume": 15206.0}, {"date": "2005-06-09", "close": 1.87423365, "volume": 1361.0}, {"date": "2005-06-10", "close": 1.936708105, "volume": 8003.0}, {"date": "2005-06-14", "close": 1.936708105, "volume": 16746.0}, {"date": "2005-06-15", "close": 1.936708105, "volume": 16880.0}, {"date": "2005-06-16", "close": 1.87423365, "volume": 11525.0}, {"date": "2005-06-17", "close": 1.99918256, "volume": 3201.0}, {"date": "2005-06-20", "close": 1.936708105, "volume": 9764.0}, {"date": "2005-06-21", "close": 1.87423365, "volume": 5640.0}, {"date": "2005-06-22", "close": 1.87423365, "volume": 20809.0}, {"date": "2005-06-23", "close": 1.99918256, "volume": 8003.0}, {"date": "2005-06-24", "close": 1.87423365, "volume": 7371.0}, {"date": "2005-06-27", "close": 1.99918256, "volume": 20524.0}, {"date": "2005-06-28", "close": 1.936708105, "volume": 13915.0}, {"date": "2005-06-29", "close": 1.99918256, "volume": 11913.0}, {"date": "2005-06-30", "close": 2.061657015, "volume": 18520.0}, {"date": "2005-07-01", "close": 2.24908038, "volume": 13854.0}, {"date": "2005-07-04", "close": 2.24908038, "volume": 1907.0}, {"date": "2005-07-06", "close": 2.12413147, "volume": 60.0}, {"date": "2005-07-07", "close": 2.12413147, "volume": 4108.0}, {"date": "2005-07-08", "close": 2.62392711, "volume": 35495.0}, {"date": "2005-07-11", "close": 2.561452655, "volume": 52212.0}, {"date": "2005-07-12", "close": 2.561452655, "volume": 11965.0}, {"date": "2005-07-13", "close": 2.4989782, "volume": 15528.0}, {"date": "2005-07-14", "close": 2.4989782, "volume": 240.0}, {"date": "2005-07-15", "close": 2.37402929, "volume": 5694.0}, {"date": "2005-07-18", "close": 2.561452655, "volume": 7683.0}, {"date": "2005-07-19", "close": 2.436503745, "volume": 2793.0}, {"date": "2005-07-20", "close": 2.561452655, "volume": 4519.0}, {"date": "2005-07-21", "close": 2.4989782, "volume": 3836.0}, {"date": "2005-07-22", "close": 2.436503745, "volume": 33320.0}, {"date": "2005-07-25", "close": 2.4989782, "volume": 6867.0}, {"date": "2005-07-26", "close": 2.436503745, "volume": 15596.0}, {"date": "2005-07-27", "close": 2.436503745, "volume": 4882.0}, {"date": "2005-07-28", "close": 2.311554835, "volume": 14110.0}, {"date": "2005-07-29", "close": 2.37402929, "volume": 20675.0}, {"date": "2005-08-01", "close": 2.436503745, "volume": 9685.0}, {"date": "2005-08-02", "close": 2.37402929, "volume": 8809.0}, {"date": "2005-08-03", "close": 2.37402929, "volume": 3330.0}, {"date": "2005-08-04", "close": 2.311554835, "volume": 1592.0}, {"date": "2005-08-05", "close": 2.12413147, "volume": 1945.0}, {"date": "2005-08-08", "close": 2.061657015, "volume": 1184.0}, {"date": "2005-08-09", "close": 2.12413147, "volume": 7588.0}, {"date": "2005-08-10", "close": 2.12413147, "volume": 480.0}, {"date": "2005-08-11", "close": 2.24908038, "volume": 1601.0}, {"date": "2005-08-12", "close": 2.311554835, "volume": 4882.0}, {"date": "2005-08-15", "close": 2.24908038, "volume": 4002.0}, {"date": "2005-08-16", "close": 2.12413147, "volume": 2561.0}, {"date": "2005-08-17", "close": 2.12413147, "volume": 2001.0}, {"date": "2005-08-18", "close": 2.061657015, "volume": 2515.0}, {"date": "2005-08-19", "close": 2.061657015, "volume": 828.0}, {"date": "2005-08-22", "close": 2.24908038, "volume": 8131.0}, {"date": "2005-08-23", "close": 2.061657015, "volume": 6189.0}, {"date": "2005-08-26", "close": 1.87423365, "volume": 5062.0}, {"date": "2005-08-29", "close": 1.87423365, "volume": 774.0}, {"date": "2005-08-31", "close": 1.811759195, "volume": 11549.0}, {"date": "2005-09-01", "close": 1.74928474, "volume": 2697.0}, {"date": "2005-09-02", "close": 1.686810285, "volume": 33094.0}, {"date": "2005-09-05", "close": 1.811759195, "volume": 4482.0}, {"date": "2005-09-06", "close": 1.811759195, "volume": 1521.0}, {"date": "2005-09-08", "close": 1.74928474, "volume": 1658.0}, {"date": "2005-09-09", "close": 1.811759195, "volume": 13268.0}, {"date": "2005-09-13", "close": 1.62433583, "volume": 4002.0}, {"date": "2005-09-14", "close": 1.62433583, "volume": 2738.0}, {"date": "2005-09-16", "close": 1.811759195, "volume": 5562.0}, {"date": "2005-09-19", "close": 1.74928474, "volume": 6683.0}, {"date": "2005-09-20", "close": 1.74928474, "volume": 3882.0}, {"date": "2005-09-21", "close": 1.686810285, "volume": 10404.0}, {"date": "2005-09-22", "close": 1.74928474, "volume": 15830.0}, {"date": "2005-09-23", "close": 1.74928474, "volume": 2452.0}, {"date": "2005-09-26", "close": 1.74928474, "volume": 1681.0}, {"date": "2005-09-27", "close": 1.686810285, "volume": 14126.0}, {"date": "2005-09-28", "close": 1.74928474, "volume": 5177.0}, {"date": "2005-09-29", "close": 1.811759195, "volume": 1841.0}, {"date": "2005-10-03", "close": 1.811759195, "volume": 3441.0}, {"date": "2005-10-06", "close": 1.74928474, "volume": 11368.0}, {"date": "2005-10-07", "close": 1.74928474, "volume": 1957.0}, {"date": "2005-10-10", "close": 1.561861375, "volume": 14756.0}, {"date": "2005-10-11", "close": 1.62433583, "volume": 10804.0}, {"date": "2005-10-12", "close": 1.62433583, "volume": 320.0}, {"date": "2005-10-14", "close": 1.62433583, "volume": 10484.0}, {"date": "2005-10-17", "close": 1.62433583, "volume": 8724.0}, {"date": "2005-10-18", "close": 1.561861375, "volume": 5202.0}, {"date": "2005-10-19", "close": 1.686810285, "volume": 7076.0}, {"date": "2005-10-20", "close": 1.62433583, "volume": 10739.0}, {"date": "2005-10-21", "close": 1.76851566, "volume": 1527.0}, {"date": "2005-10-24", "close": 1.37551218, "volume": 2672.0}, {"date": "2005-10-25", "close": 1.83401624, "volume": 3817.0}, {"date": "2005-10-26", "close": 1.6375145, "volume": 4046.0}, {"date": "2005-10-28", "close": 1.57201392, "volume": 6030.0}, {"date": "2005-10-31", "close": 1.44101276, "volume": 3494.0}, {"date": "2005-11-01", "close": 1.44101276, "volume": 6887.0}, {"date": "2005-11-02", "close": 1.44101276, "volume": 80.0}, {"date": "2005-11-04", "close": 1.37551218, "volume": 5182.0}, {"date": "2005-11-07", "close": 1.44101276, "volume": 1324.0}, {"date": "2005-11-08", "close": 1.44101276, "volume": 2420.0}, {"date": "2005-11-09", "close": 1.231410904, "volume": 24080.0}, {"date": "2005-11-10", "close": 1.270711252, "volume": 40073.0}, {"date": "2005-11-11", "close": 1.3100116, "volume": 2275.0}, {"date": "2005-11-14", "close": 1.37551218, "volume": 26717.0}, {"date": "2005-11-15", "close": 1.3100116, "volume": 11450.0}, {"date": "2005-11-16", "close": 1.3100116, "volume": 11428.0}, {"date": "2005-11-17", "close": 1.3100116, "volume": 12882.0}, {"date": "2005-11-18", "close": 1.37551218, "volume": 382.0}, {"date": "2005-11-21", "close": 1.50651334, "volume": 8322.0}, {"date": "2005-11-22", "close": 1.50651334, "volume": 45520.0}, {"date": "2005-11-23", "close": 1.57201392, "volume": 5093.0}, {"date": "2005-11-24", "close": 1.57201392, "volume": 9550.0}, {"date": "2005-11-25", "close": 1.37551218, "volume": 29344.0}, {"date": "2005-11-28", "close": 1.50651334, "volume": 64239.0}, {"date": "2005-11-29", "close": 1.70301508, "volume": 41604.0}, {"date": "2005-11-30", "close": 1.6375145, "volume": 92151.0}, {"date": "2005-12-01", "close": 1.6375145, "volume": 13852.0}, {"date": "2005-12-02", "close": 1.6375145, "volume": 25904.0}, {"date": "2005-12-05", "close": 1.6375145, "volume": 2685.0}, {"date": "2005-12-06", "close": 1.6375145, "volume": 2916.0}, {"date": "2005-12-07", "close": 1.6375145, "volume": 5890.0}, {"date": "2005-12-08", "close": 1.6375145, "volume": 5626.0}, {"date": "2005-12-09", "close": 1.57201392, "volume": 10519.0}, {"date": "2005-12-12", "close": 1.50651334, "volume": 47380.0}, {"date": "2005-12-13", "close": 1.44101276, "volume": 24797.0}, {"date": "2005-12-14", "close": 1.50651334, "volume": 161.0}, {"date": "2005-12-15", "close": 1.50651334, "volume": 3053.0}, {"date": "2005-12-16", "close": 1.44101276, "volume": 7252.0}, {"date": "2005-12-19", "close": 1.37551218, "volume": 9869.0}, {"date": "2005-12-20", "close": 1.3100116, "volume": 11450.0}, {"date": "2005-12-21", "close": 1.37551218, "volume": 24336.0}, {"date": "2005-12-22", "close": 1.37551218, "volume": 14998.0}, {"date": "2005-12-23", "close": 1.37551218, "volume": 2755.0}, {"date": "2005-12-28", "close": 1.50651334, "volume": 2290.0}, {"date": "2005-12-29", "close": 1.50651334, "volume": 3053.0}, {"date": "2005-12-30", "close": 1.50651334, "volume": 2091.0}, {"date": "2006-01-04", "close": 1.57201392, "volume": 43797.0}, {"date": "2006-01-05", "close": 1.50651334, "volume": 50469.0}, {"date": "2006-01-06", "close": 1.6375145, "volume": 17279.0}, {"date": "2006-01-09", "close": 1.6375145, "volume": 27481.0}, {"date": "2006-01-10", "close": 1.83401624, "volume": 36838.0}, {"date": "2006-01-11", "close": 1.83401624, "volume": 56145.0}, {"date": "2006-01-12", "close": 1.83401624, "volume": 15366.0}, {"date": "2006-01-13", "close": 1.83401624, "volume": 20305.0}, {"date": "2006-01-16", "close": 1.83401624, "volume": 10341.0}, {"date": "2006-01-17", "close": 1.76851566, "volume": 5878.0}, {"date": "2006-01-18", "close": 1.6375145, "volume": 100001.0}, {"date": "2006-01-19", "close": 1.57201392, "volume": 5391.0}, {"date": "2006-01-20", "close": 1.57201392, "volume": 11679.0}, {"date": "2006-01-23", "close": 1.6375145, "volume": 10076.0}, {"date": "2006-01-24", "close": 1.6375145, "volume": 13612.0}, {"date": "2006-01-25", "close": 1.6375145, "volume": 14910.0}, {"date": "2006-01-30", "close": 1.6375145, "volume": 2290.0}, {"date": "2006-01-31", "close": 1.6375145, "volume": 14160.0}, {"date": "2006-02-01", "close": 1.57201392, "volume": 22954.0}, {"date": "2006-02-02", "close": 1.6375145, "volume": 9701.0}, {"date": "2006-02-03", "close": 1.83401624, "volume": 85559.0}, {"date": "2006-02-06", "close": 1.83401624, "volume": 25240.0}, {"date": "2006-02-07", "close": 1.89951682, "volume": 36266.0}, {"date": "2006-02-08", "close": 1.83401624, "volume": 33597.0}, {"date": "2006-02-09", "close": 1.83401624, "volume": 6488.0}, {"date": "2006-02-10", "close": 2.22701972, "volume": 131106.0}, {"date": "2006-02-13", "close": 2.03051798, "volume": 56025.0}, {"date": "2006-02-14", "close": 1.9650174, "volume": 20061.0}, {"date": "2006-02-15", "close": 1.89951682, "volume": 7634.0}, {"date": "2006-02-16", "close": 1.89951682, "volume": 25051.0}, {"date": "2006-02-17", "close": 1.83401624, "volume": 7939.0}, {"date": "2006-02-20", "close": 1.89951682, "volume": 4580.0}, {"date": "2006-02-21", "close": 1.89951682, "volume": 64720.0}, {"date": "2006-02-22", "close": 1.9650174, "volume": 6008.0}, {"date": "2006-02-23", "close": 2.22701972, "volume": 42014.0}, {"date": "2006-02-24", "close": 2.03051798, "volume": 20429.0}, {"date": "2006-02-27", "close": 1.9650174, "volume": 13945.0}, {"date": "2006-02-28", "close": 2.03051798, "volume": 17837.0}, {"date": "2006-03-01", "close": 2.03051798, "volume": 5987.0}, {"date": "2006-03-02", "close": 1.9650174, "volume": 28103.0}, {"date": "2006-03-03", "close": 1.9650174, "volume": 10992.0}, {"date": "2006-03-06", "close": 2.09601856, "volume": 24680.0}, {"date": "2006-03-07", "close": 1.9650174, "volume": 3482.0}, {"date": "2006-03-08", "close": 1.9650174, "volume": 16660.0}, {"date": "2006-03-09", "close": 1.9650174, "volume": 2996.0}, {"date": "2006-03-10", "close": 1.83401624, "volume": 17366.0}, {"date": "2006-03-13", "close": 1.89951682, "volume": 9576.0}, {"date": "2006-03-14", "close": 1.83401624, "volume": 3384.0}, {"date": "2006-03-15", "close": 1.83401624, "volume": 10305.0}, {"date": "2006-03-16", "close": 1.76851566, "volume": 27860.0}, {"date": "2006-03-17", "close": 1.83401624, "volume": 4580.0}, {"date": "2006-03-20", "close": 1.83401624, "volume": 17317.0}, {"date": "2006-03-21", "close": 1.76851566, "volume": 15038.0}, {"date": "2006-03-22", "close": 1.6375145, "volume": 25988.0}, {"date": "2006-03-23", "close": 1.76851566, "volume": 15267.0}, {"date": "2006-03-24", "close": 1.70301508, "volume": 5191.0}, {"date": "2006-03-27", "close": 1.83401624, "volume": 17481.0}, {"date": "2006-03-28", "close": 2.22701972, "volume": 204624.0}, {"date": "2006-03-29", "close": 2.48902204, "volume": 174716.0}, {"date": "2006-03-30", "close": 2.42352146, "volume": 147469.0}, {"date": "2006-03-31", "close": 2.35802088, "volume": 25039.0}, {"date": "2006-04-03", "close": 2.2925203, "volume": 30381.0}, {"date": "2006-04-04", "close": 2.22701972, "volume": 16771.0}, {"date": "2006-04-05", "close": 2.22701972, "volume": 31113.0}, {"date": "2006-04-06", "close": 2.09601856, "volume": 28975.0}, {"date": "2006-04-07", "close": 2.16151914, "volume": 29730.0}, {"date": "2006-04-10", "close": 2.09601856, "volume": 48764.0}, {"date": "2006-04-11", "close": 1.89951682, "volume": 30714.0}, {"date": "2006-04-12", "close": 2.03051798, "volume": 23225.0}, {"date": "2006-04-13", "close": 1.89951682, "volume": 47806.0}, {"date": "2006-04-18", "close": 2.09601856, "volume": 36691.0}, {"date": "2006-04-19", "close": 1.89951682, "volume": 23035.0}, {"date": "2006-04-20", "close": 1.89951682, "volume": 25770.0}, {"date": "2006-04-21", "close": 1.83401624, "volume": 29008.0}, {"date": "2006-04-24", "close": 1.76851566, "volume": 31231.0}, {"date": "2006-04-26", "close": 1.76851566, "volume": 16033.0}, {"date": "2006-04-27", "close": 1.83401624, "volume": 7694.0}, {"date": "2006-04-28", "close": 1.76851566, "volume": 22860.0}, {"date": "2006-05-01", "close": 1.83401624, "volume": 16577.0}, {"date": "2006-05-02", "close": 1.76851566, "volume": 14010.0}, {"date": "2006-05-03", "close": 1.76851566, "volume": 8099.0}, {"date": "2006-05-04", "close": 1.70301508, "volume": 16221.0}, {"date": "2006-05-05", "close": 1.76851566, "volume": 10433.0}, {"date": "2006-05-08", "close": 1.76851566, "volume": 15878.0}, {"date": "2006-05-09", "close": 1.76851566, "volume": 8636.0}, {"date": "2006-05-10", "close": 1.89951682, "volume": 29000.0}, {"date": "2006-05-11", "close": 1.9650174, "volume": 11412.0}, {"date": "2006-05-12", "close": 1.9650174, "volume": 23622.0}, {"date": "2006-05-15", "close": 1.83401624, "volume": 19562.0}, {"date": "2006-05-16", "close": 1.70301508, "volume": 41734.0}, {"date": "2006-05-17", "close": 1.70301508, "volume": 9509.0}, {"date": "2006-05-18", "close": 1.57201392, "volume": 18216.0}, {"date": "2006-05-19", "close": 1.70301508, "volume": 23939.0}, {"date": "2006-05-22", "close": 1.50651334, "volume": 19343.0}, {"date": "2006-05-23", "close": 1.50651334, "volume": 21935.0}, {"date": "2006-05-24", "close": 1.44101276, "volume": 13893.0}, {"date": "2006-05-25", "close": 1.44101276, "volume": 2672.0}, {"date": "2006-05-26", "close": 1.57201392, "volume": 18390.0}, {"date": "2006-05-29", "close": 1.44101276, "volume": 10828.0}, {"date": "2006-05-30", "close": 1.44101276, "volume": 27169.0}, {"date": "2006-05-31", "close": 1.50651334, "volume": 22811.0}, {"date": "2006-06-01", "close": 1.3100116, "volume": 34862.0}, {"date": "2006-06-02", "close": 1.3100116, "volume": 23358.0}, {"date": "2006-06-05", "close": 1.3100116, "volume": 8267.0}, {"date": "2006-06-06", "close": 1.257611136, "volume": 34065.0}, {"date": "2006-06-07", "close": 1.37551218, "volume": 9004.0}, {"date": "2006-06-08", "close": 1.3100116, "volume": 16807.0}, {"date": "2006-06-09", "close": 1.257611136, "volume": 13702.0}, {"date": "2006-06-13", "close": 1.296911484, "volume": 7252.0}, {"date": "2006-06-14", "close": 1.165910324, "volume": 39981.0}, {"date": "2006-06-15", "close": 1.24451102, "volume": 21057.0}, {"date": "2006-06-16", "close": 1.37551218, "volume": 8954.0}, {"date": "2006-06-19", "close": 1.37551218, "volume": 4565.0}, {"date": "2006-06-20", "close": 1.37551218, "volume": 26754.0}, {"date": "2006-06-21", "close": 1.37551218, "volume": 24210.0}, {"date": "2006-06-22", "close": 1.50651334, "volume": 10687.0}, {"date": "2006-06-23", "close": 1.44101276, "volume": 6727.0}, {"date": "2006-06-26", "close": 1.37551218, "volume": 8804.0}, {"date": "2006-06-27", "close": 1.37551218, "volume": 14351.0}, {"date": "2006-06-28", "close": 1.44101276, "volume": 26440.0}, {"date": "2006-06-29", "close": 1.37551218, "volume": 14816.0}, {"date": "2006-06-30", "close": 1.37551218, "volume": 20420.0}, {"date": "2006-07-03", "close": 1.37551218, "volume": 3588.0}, {"date": "2006-07-04", "close": 1.44101276, "volume": 7599.0}, {"date": "2006-07-05", "close": 1.44101276, "volume": 12670.0}, {"date": "2006-07-06", "close": 1.44101276, "volume": 17125.0}, {"date": "2006-07-10", "close": 1.57201392, "volume": 11069.0}, {"date": "2006-07-11", "close": 1.50651334, "volume": 4962.0}, {"date": "2006-07-12", "close": 1.70301508, "volume": 19084.0}, {"date": "2006-07-13", "close": 1.57201392, "volume": 1130.0}, {"date": "2006-07-14", "close": 1.44101276, "volume": 8677.0}, {"date": "2006-07-17", "close": 1.3100116, "volume": 50059.0}, {"date": "2006-07-18", "close": 1.44101276, "volume": 47615.0}, {"date": "2006-07-19", "close": 1.50651334, "volume": 9351.0}, {"date": "2006-07-20", "close": 1.44101276, "volume": 6488.0}, {"date": "2006-07-21", "close": 1.44101276, "volume": 5526.0}, {"date": "2006-07-24", "close": 1.37551218, "volume": 21770.0}, {"date": "2006-07-25", "close": 1.3100116, "volume": 55213.0}, {"date": "2006-07-26", "close": 1.3100116, "volume": 27466.0}, {"date": "2006-07-27", "close": 1.3100116, "volume": 19465.0}, {"date": "2006-07-28", "close": 1.37551218, "volume": 763.0}, {"date": "2006-07-31", "close": 1.3100116, "volume": 3817.0}, {"date": "2006-08-01", "close": 1.3100116, "volume": 49.0}, {"date": "2006-08-02", "close": 1.270711252, "volume": 2672.0}, {"date": "2006-08-03", "close": 1.192110556, "volume": 21221.0}, {"date": "2006-08-04", "close": 1.257611136, "volume": 11832.0}, {"date": "2006-08-07", "close": 1.257611136, "volume": 10572.0}, {"date": "2006-08-08", "close": 1.3100116, "volume": 1069.0}, {"date": "2006-08-14", "close": 1.218310788, "volume": 7634.0}, {"date": "2006-08-15", "close": 1.17901044, "volume": 41221.0}, {"date": "2006-08-16", "close": 1.17901044, "volume": 550.0}, {"date": "2006-08-17", "close": 1.218310788, "volume": 1740.0}, {"date": "2006-08-18", "close": 1.17901044, "volume": 11069.0}, {"date": "2006-08-21", "close": 1.283811368, "volume": 5811.0}, {"date": "2006-08-22", "close": 1.17901044, "volume": 763.0}, {"date": "2006-08-23", "close": 1.087309628, "volume": 54087.0}, {"date": "2006-08-24", "close": 1.100409744, "volume": 39313.0}, {"date": "2006-08-25", "close": 1.11350986, "volume": 10890.0}, {"date": "2006-08-28", "close": 1.17901044, "volume": 10305.0}, {"date": "2006-08-29", "close": 1.205210672, "volume": 35496.0}, {"date": "2006-08-30", "close": 1.17901044, "volume": 11450.0}, {"date": "2006-08-31", "close": 1.11350986, "volume": 18320.0}, {"date": "2006-09-01", "close": 1.11350986, "volume": 7329.0}, {"date": "2006-09-05", "close": 1.100409744, "volume": 9046.0}, {"date": "2006-09-06", "close": 1.04800928, "volume": 32061.0}, {"date": "2006-09-07", "close": 1.074209512, "volume": 19084.0}, {"date": "2006-09-08", "close": 1.074209512, "volume": 18702.0}, {"date": "2006-09-11", "close": 1.061109396, "volume": 14844.0}, {"date": "2006-09-12", "close": 0.9825087, "volume": 43934.0}, {"date": "2006-09-13", "close": 0.85150754, "volume": 38400.0}, {"date": "2006-09-14", "close": 0.9825087, "volume": 7634.0}, {"date": "2006-09-15", "close": 0.890807888, "volume": 5801.0}, {"date": "2006-09-18", "close": 0.91700812, "volume": 6067.0}, {"date": "2006-09-19", "close": 1.074209512, "volume": 5191.0}, {"date": "2006-09-20", "close": 0.9825087, "volume": 14122.0}, {"date": "2006-09-21", "close": 0.78600696, "volume": 37786.0}, {"date": "2006-09-22", "close": 0.91700812, "volume": 7888.0}, {"date": "2006-09-25", "close": 0.91700812, "volume": 11869.0}, {"date": "2006-09-26", "close": 0.91700812, "volume": 26532.0}, {"date": "2006-09-28", "close": 0.877707772, "volume": 4786.0}, {"date": "2006-09-29", "close": 0.877707772, "volume": 3077.0}, {"date": "2006-10-04", "close": 0.91700812, "volume": 7634.0}, {"date": "2006-10-05", "close": 0.85150754, "volume": 3817.0}, {"date": "2006-10-06", "close": 1.008708932, "volume": 37848.0}, {"date": "2006-10-09", "close": 1.100409744, "volume": 9969.0}, {"date": "2006-10-10", "close": 1.11350986, "volume": 17461.0}, {"date": "2006-10-11", "close": 1.04800928, "volume": 1298.0}, {"date": "2006-10-12", "close": 1.04800928, "volume": 1450.0}, {"date": "2006-10-13", "close": 1.021809048, "volume": 2272.0}, {"date": "2006-10-16", "close": 0.9825087, "volume": 7634.0}, {"date": "2006-10-18", "close": 1.074209512, "volume": 12977.0}, {"date": "2006-10-23", "close": 1.021809048, "volume": 17188.0}, {"date": "2006-10-24", "close": 1.11350986, "volume": 25954.0}, {"date": "2006-10-25", "close": 1.11350986, "volume": 35649.0}, {"date": "2006-10-26", "close": 1.021809048, "volume": 13511.0}, {"date": "2006-10-27", "close": 1.139710092, "volume": 15267.0}, {"date": "2006-10-30", "close": 1.061109396, "volume": 143.0}, {"date": "2006-11-01", "close": 1.074209512, "volume": 4198.0}, {"date": "2006-11-02", "close": 1.165910324, "volume": 19313.0}, {"date": "2006-11-03", "close": 1.24451102, "volume": 42102.0}, {"date": "2006-11-06", "close": 1.24451102, "volume": 8397.0}, {"date": "2006-11-07", "close": 1.139710092, "volume": 5191.0}, {"date": "2006-11-08", "close": 1.139710092, "volume": 2557.0}, {"date": "2006-11-09", "close": 1.11350986, "volume": 763.0}, {"date": "2006-11-10", "close": 1.139710092, "volume": 6985.0}, {"date": "2006-11-13", "close": 1.139710092, "volume": 15008.0}, {"date": "2006-11-14", "close": 1.11350986, "volume": 12778.0}, {"date": "2006-11-15", "close": 1.152810208, "volume": 32789.0}, {"date": "2006-11-16", "close": 1.139710092, "volume": 19084.0}, {"date": "2006-11-17", "close": 1.139710092, "volume": 45038.0}, {"date": "2006-11-21", "close": 1.139710092, "volume": 6794.0}, {"date": "2006-11-22", "close": 1.152810208, "volume": 1527.0}, {"date": "2006-11-23", "close": 1.152810208, "volume": 8092.0}, {"date": "2006-11-24", "close": 1.17901044, "volume": 32714.0}, {"date": "2006-11-27", "close": 1.257611136, "volume": 49771.0}, {"date": "2006-11-28", "close": 1.257611136, "volume": 15977.0}, {"date": "2006-11-29", "close": 1.44101276, "volume": 28961.0}, {"date": "2006-11-30", "close": 1.3100116, "volume": 26671.0}, {"date": "2006-12-01", "close": 1.37551218, "volume": 5236.0}, {"date": "2006-12-04", "close": 1.50651334, "volume": 36020.0}, {"date": "2006-12-05", "close": 1.50651334, "volume": 15801.0}, {"date": "2006-12-06", "close": 1.44101276, "volume": 69867.0}, {"date": "2006-12-07", "close": 1.57201392, "volume": 34776.0}, {"date": "2006-12-08", "close": 1.44101276, "volume": 21234.0}, {"date": "2006-12-11", "close": 1.89951682, "volume": 223738.0}, {"date": "2006-12-12", "close": 1.76851566, "volume": 210068.0}, {"date": "2006-12-13", "close": 1.70301508, "volume": 83587.0}, {"date": "2006-12-14", "close": 1.57201392, "volume": 74934.0}, {"date": "2006-12-15", "close": 1.70301508, "volume": 7272.0}, {"date": "2006-12-18", "close": 1.70301508, "volume": 11069.0}, {"date": "2006-12-19", "close": 1.6375145, "volume": 7634.0}, {"date": "2006-12-21", "close": 1.57201392, "volume": 25939.0}, {"date": "2006-12-22", "close": 1.57201392, "volume": 6259.0}, {"date": "2006-12-27", "close": 1.83401624, "volume": 52183.0}, {"date": "2006-12-28", "close": 1.83401624, "volume": 22807.0}, {"date": "2006-12-29", "close": 1.89951682, "volume": 18656.0}, {"date": "2007-01-02", "close": 1.76851566, "volume": 7710.0}, {"date": "2007-01-03", "close": 1.76851566, "volume": 24046.0}, {"date": "2007-01-04", "close": 1.70301508, "volume": 92274.0}, {"date": "2007-01-05", "close": 1.83401624, "volume": 4901.0}, {"date": "2007-01-08", "close": 1.6375145, "volume": 20000.0}, {"date": "2007-01-09", "close": 1.6375145, "volume": 50190.0}, {"date": "2007-01-10", "close": 1.6375145, "volume": 18320.0}, {"date": "2007-01-11", "close": 1.6375145, "volume": 32260.0}, {"date": "2007-01-12", "close": 1.6375145, "volume": 7634.0}, {"date": "2007-01-15", "close": 1.76851566, "volume": 23664.0}, {"date": "2007-01-16", "close": 1.70301508, "volume": 3053.0}, {"date": "2007-01-17", "close": 1.70301508, "volume": 10671.0}, {"date": "2007-01-18", "close": 1.76851566, "volume": 19160.0}, {"date": "2007-01-19", "close": 1.76851566, "volume": 4216.0}, {"date": "2007-01-22", "close": 1.89951682, "volume": 73268.0}, {"date": "2007-01-23", "close": 2.22701972, "volume": 334453.0}, {"date": "2007-01-24", "close": 2.22701972, "volume": 253262.0}, {"date": "2007-01-25", "close": 2.09601856, "volume": 29113.0}, {"date": "2007-01-29", "close": 1.9650174, "volume": 81600.0}, {"date": "2007-01-30", "close": 1.9650174, "volume": 31807.0}, {"date": "2007-01-31", "close": 2.22701972, "volume": 44682.0}, {"date": "2007-02-01", "close": 2.22701972, "volume": 53585.0}, {"date": "2007-02-02", "close": 2.2925203, "volume": 113961.0}, {"date": "2007-02-05", "close": 2.2925203, "volume": 78742.0}, {"date": "2007-02-06", "close": 2.2925203, "volume": 38178.0}, {"date": "2007-02-07", "close": 2.09601856, "volume": 86106.0}, {"date": "2007-02-08", "close": 2.2925203, "volume": 24911.0}, {"date": "2007-02-09", "close": 2.75102436, "volume": 333894.0}, {"date": "2007-02-12", "close": 3.07852726, "volume": 321603.0}, {"date": "2007-02-13", "close": 2.88202552, "volume": 179974.0}, {"date": "2007-02-14", "close": 2.81652494, "volume": 94314.0}, {"date": "2007-02-15", "close": 2.88202552, "volume": 70217.0}, {"date": "2007-02-16", "close": 3.01302668, "volume": 163773.0}, {"date": "2007-02-19", "close": 3.47153074, "volume": 264085.0}, {"date": "2007-02-20", "close": 2.81652494, "volume": 277993.0}, {"date": "2007-02-21", "close": 2.55452262, "volume": 191214.0}, {"date": "2007-02-22", "close": 2.68552378, "volume": 72548.0}, {"date": "2007-02-23", "close": 3.14402784, "volume": 62587.0}, {"date": "2007-02-26", "close": 2.9475261, "volume": 14618.0}, {"date": "2007-02-27", "close": 3.01302668, "volume": 39534.0}, {"date": "2007-02-28", "close": 2.6200232, "volume": 262750.0}, {"date": "2007-03-01", "close": 2.81652494, "volume": 111780.0}, {"date": "2007-03-02", "close": 2.6200232, "volume": 42348.0}, {"date": "2007-03-05", "close": 2.03051798, "volume": 182076.0}, {"date": "2007-03-06", "close": 2.2925203, "volume": 31232.0}, {"date": "2007-03-07", "close": 2.22701972, "volume": 21580.0}, {"date": "2007-03-08", "close": 2.35802088, "volume": 20229.0}, {"date": "2007-03-09", "close": 2.2925203, "volume": 22156.0}, {"date": "2007-03-12", "close": 2.42352146, "volume": 13145.0}, {"date": "2007-03-13", "close": 2.35802088, "volume": 23169.0}, {"date": "2007-03-14", "close": 2.35802088, "volume": 26461.0}, {"date": "2007-03-15", "close": 2.48902204, "volume": 27148.0}, {"date": "2007-03-16", "close": 2.6200232, "volume": 43611.0}, {"date": "2007-03-19", "close": 2.48902204, "volume": 30162.0}, {"date": "2007-03-20", "close": 2.42352146, "volume": 66041.0}, {"date": "2007-03-21", "close": 2.75102436, "volume": 71889.0}, {"date": "2007-03-22", "close": 2.88202552, "volume": 117234.0}, {"date": "2007-03-23", "close": 2.75102436, "volume": 46067.0}, {"date": "2007-03-26", "close": 2.75102436, "volume": 27955.0}, {"date": "2007-03-27", "close": 2.75102436, "volume": 43710.0}, {"date": "2007-03-28", "close": 2.55452262, "volume": 21310.0}, {"date": "2007-03-29", "close": 2.81652494, "volume": 22996.0}, {"date": "2007-03-30", "close": 2.68552378, "volume": 37491.0}, {"date": "2007-04-02", "close": 2.6200232, "volume": 54319.0}, {"date": "2007-04-03", "close": 2.6200232, "volume": 7866.0}, {"date": "2007-04-04", "close": 2.48902204, "volume": 16508.0}, {"date": "2007-04-05", "close": 2.68552378, "volume": 15840.0}, {"date": "2007-04-10", "close": 2.81652494, "volume": 50807.0}, {"date": "2007-04-11", "close": 2.6200232, "volume": 56997.0}, {"date": "2007-04-12", "close": 2.68552378, "volume": 27509.0}, {"date": "2007-04-13", "close": 2.68552378, "volume": 40342.0}, {"date": "2007-04-16", "close": 2.68552378, "volume": 33636.0}, {"date": "2007-04-17", "close": 2.55452262, "volume": 16529.0}, {"date": "2007-04-18", "close": 2.55452262, "volume": 19465.0}, {"date": "2007-04-19", "close": 2.55452262, "volume": 36870.0}, {"date": "2007-04-20", "close": 2.55452262, "volume": 10963.0}, {"date": "2007-04-23", "close": 2.6200232, "volume": 13146.0}, {"date": "2007-04-24", "close": 2.48902204, "volume": 18857.0}, {"date": "2007-04-26", "close": 2.35802088, "volume": 100349.0}, {"date": "2007-04-27", "close": 2.35802088, "volume": 30192.0}, {"date": "2007-04-30", "close": 2.22701972, "volume": 32362.0}, {"date": "2007-05-01", "close": 2.22701972, "volume": 30602.0}, {"date": "2007-05-02", "close": 2.2925203, "volume": 53358.0}, {"date": "2007-05-03", "close": 2.22701972, "volume": 1221.0}, {"date": "2007-05-04", "close": 2.35802088, "volume": 20479.0}, {"date": "2007-05-07", "close": 2.22701972, "volume": 40282.0}, {"date": "2007-05-08", "close": 2.22701972, "volume": 16916.0}, {"date": "2007-05-09", "close": 2.16151914, "volume": 3740.0}, {"date": "2007-05-10", "close": 2.2925203, "volume": 8915.0}, {"date": "2007-05-11", "close": 2.22701972, "volume": 8840.0}, {"date": "2007-05-14", "close": 2.2925203, "volume": 10055.0}, {"date": "2007-05-15", "close": 2.2925203, "volume": 9978.0}, {"date": "2007-05-16", "close": 2.35802088, "volume": 21240.0}, {"date": "2007-05-17", "close": 2.2925203, "volume": 18420.0}, {"date": "2007-05-18", "close": 2.2925203, "volume": 14479.0}, {"date": "2007-05-21", "close": 2.09601856, "volume": 37521.0}, {"date": "2007-05-22", "close": 2.22701972, "volume": 11549.0}, {"date": "2007-05-23", "close": 2.2925203, "volume": 13555.0}, {"date": "2007-05-24", "close": 2.22701972, "volume": 12214.0}, {"date": "2007-05-25", "close": 2.2925203, "volume": 53310.0}, {"date": "2007-05-28", "close": 2.16151914, "volume": 26390.0}, {"date": "2007-05-29", "close": 2.09601856, "volume": 67259.0}, {"date": "2007-05-30", "close": 2.09601856, "volume": 28397.0}, {"date": "2007-05-31", "close": 2.09601856, "volume": 11119.0}, {"date": "2007-06-01", "close": 2.03051798, "volume": 24605.0}, {"date": "2007-06-04", "close": 2.03051798, "volume": 24440.0}, {"date": "2007-06-05", "close": 2.09601856, "volume": 27692.0}, {"date": "2007-06-06", "close": 2.03051798, "volume": 47450.0}, {"date": "2007-06-07", "close": 2.09601856, "volume": 23176.0}, {"date": "2007-06-08", "close": 1.9650174, "volume": 27341.0}, {"date": "2007-06-12", "close": 2.09601856, "volume": 36221.0}, {"date": "2007-06-13", "close": 2.03051798, "volume": 35050.0}, {"date": "2007-06-14", "close": 2.55452262, "volume": 240213.0}, {"date": "2007-06-15", "close": 2.55452262, "volume": 152860.0}, {"date": "2007-06-18", "close": 2.81652494, "volume": 111850.0}, {"date": "2007-06-19", "close": 2.6200232, "volume": 34236.0}, {"date": "2007-06-20", "close": 2.6200232, "volume": 11552.0}, {"date": "2007-06-21", "close": 2.81652494, "volume": 57256.0}, {"date": "2007-06-22", "close": 2.68552378, "volume": 32067.0}, {"date": "2007-06-25", "close": 2.6200232, "volume": 29885.0}, {"date": "2007-06-26", "close": 2.35802088, "volume": 38236.0}, {"date": "2007-06-27", "close": 2.35802088, "volume": 8702.0}, {"date": "2007-06-28", "close": 2.48902204, "volume": 8460.0}, {"date": "2007-06-29", "close": 2.48902204, "volume": 43829.0}, {"date": "2007-07-02", "close": 2.75102436, "volume": 31068.0}, {"date": "2007-07-03", "close": 2.55452262, "volume": 17137.0}, {"date": "2007-07-04", "close": 2.6200232, "volume": 25649.0}, {"date": "2007-07-05", "close": 2.55452262, "volume": 31956.0}, {"date": "2007-07-06", "close": 2.6200232, "volume": 8397.0}, {"date": "2007-07-09", "close": 2.55452262, "volume": 4685.0}, {"date": "2007-07-10", "close": 2.68552378, "volume": 51526.0}, {"date": "2007-07-11", "close": 2.6200232, "volume": 38374.0}, {"date": "2007-07-12", "close": 2.6200232, "volume": 13007.0}, {"date": "2007-07-13", "close": 2.6200232, "volume": 21575.0}, {"date": "2007-07-16", "close": 2.55452262, "volume": 3550.0}, {"date": "2007-07-17", "close": 2.81652494, "volume": 49974.0}, {"date": "2007-07-18", "close": 2.9475261, "volume": 114938.0}, {"date": "2007-07-19", "close": 3.275029, "volume": 162895.0}, {"date": "2007-07-20", "close": 3.6025319, "volume": 226312.0}, {"date": "2007-07-23", "close": 3.47153074, "volume": 151198.0}, {"date": "2007-07-24", "close": 3.275029, "volume": 57001.0}, {"date": "2007-07-25", "close": 3.40603016, "volume": 106757.0}, {"date": "2007-07-26", "close": 3.53703132, "volume": 59584.0}, {"date": "2007-07-27", "close": 3.40603016, "volume": 148091.0}, {"date": "2007-07-30", "close": 3.20952842, "volume": 38367.0}, {"date": "2007-07-31", "close": 3.14402784, "volume": 35084.0}, {"date": "2007-08-01", "close": 2.88202552, "volume": 220742.0}, {"date": "2007-08-02", "close": 2.88202552, "volume": 124710.0}, {"date": "2007-08-03", "close": 2.6200232, "volume": 56972.0}, {"date": "2007-08-06", "close": 2.42352146, "volume": 50879.0}, {"date": "2007-08-07", "close": 2.88202552, "volume": 164923.0}, {"date": "2007-08-08", "close": 2.88202552, "volume": 107177.0}, {"date": "2007-08-09", "close": 2.75102436, "volume": 62164.0}, {"date": "2007-08-10", "close": 2.6200232, "volume": 67860.0}, {"date": "2007-08-13", "close": 2.6200232, "volume": 65255.0}, {"date": "2007-08-14", "close": 2.6200232, "volume": 41069.0}, {"date": "2007-08-15", "close": 2.35802088, "volume": 66411.0}, {"date": "2007-08-16", "close": 2.22701972, "volume": 82628.0}, {"date": "2007-08-17", "close": 2.22701972, "volume": 24832.0}, {"date": "2007-08-20", "close": 2.22701972, "volume": 56717.0}, {"date": "2007-08-21", "close": 2.22701972, "volume": 18358.0}, {"date": "2007-08-22", "close": 2.55452262, "volume": 223784.0}, {"date": "2007-08-23", "close": 2.48902204, "volume": 100858.0}, {"date": "2007-08-24", "close": 2.35802088, "volume": 62644.0}, {"date": "2007-08-27", "close": 2.48902204, "volume": 37424.0}, {"date": "2007-08-28", "close": 2.55452262, "volume": 12023.0}, {"date": "2007-08-29", "close": 2.35802088, "volume": 69160.0}, {"date": "2007-08-30", "close": 2.55452262, "volume": 82213.0}, {"date": "2007-08-31", "close": 2.48902204, "volume": 54160.0}, {"date": "2007-09-03", "close": 2.48902204, "volume": 56507.0}, {"date": "2007-09-04", "close": 2.6200232, "volume": 17186.0}, {"date": "2007-09-05", "close": 2.6200232, "volume": 52539.0}, {"date": "2007-09-06", "close": 2.75102436, "volume": 36717.0}, {"date": "2007-09-07", "close": 3.14402784, "volume": 87984.0}, {"date": "2007-09-10", "close": 3.275029, "volume": 179061.0}, {"date": "2007-09-11", "close": 3.14402784, "volume": 29847.0}, {"date": "2007-09-12", "close": 3.34052958, "volume": 87529.0}, {"date": "2007-09-13", "close": 3.275029, "volume": 109294.0}, {"date": "2007-09-14", "close": 3.20952842, "volume": 33049.0}, {"date": "2007-09-17", "close": 3.07852726, "volume": 29810.0}, {"date": "2007-09-18", "close": 3.20952842, "volume": 78633.0}, {"date": "2007-09-19", "close": 3.275029, "volume": 32566.0}, {"date": "2007-09-20", "close": 3.275029, "volume": 9378.0}, {"date": "2007-09-21", "close": 3.20952842, "volume": 1679.0}, {"date": "2007-09-24", "close": 3.40603016, "volume": 59902.0}, {"date": "2007-09-25", "close": 3.40603016, "volume": 12331.0}, {"date": "2007-09-26", "close": 3.20952842, "volume": 11893.0}, {"date": "2007-09-27", "close": 3.79903364, "volume": 162365.0}, {"date": "2007-09-28", "close": 4.06103596, "volume": 100639.0}, {"date": "2007-10-01", "close": 4.2575377, "volume": 64857.0}, {"date": "2007-10-02", "close": 3.9300348, "volume": 74354.0}, {"date": "2007-10-03", "close": 4.5948963, "volume": 92998.0}, {"date": "2007-10-04", "close": 4.5283036, "volume": 48649.0}, {"date": "2007-10-05", "close": 4.3951182, "volume": 10730.0}, {"date": "2007-10-08", "close": 4.1287474, "volume": 65323.0}, {"date": "2007-10-09", "close": 3.995562, "volume": 33602.0}, {"date": "2007-10-10", "close": 4.3951182, "volume": 53980.0}, {"date": "2007-10-11", "close": 3.995562, "volume": 65979.0}, {"date": "2007-10-12", "close": 3.995562, "volume": 27856.0}, {"date": "2007-10-15", "close": 4.2619328, "volume": 36868.0}, {"date": "2007-10-16", "close": 4.4617109, "volume": 57557.0}, {"date": "2007-10-17", "close": 4.3285255, "volume": 19738.0}, {"date": "2007-10-18", "close": 4.3951182, "volume": 16061.0}, {"date": "2007-10-19", "close": 4.5948963, "volume": 23023.0}, {"date": "2007-10-22", "close": 4.8612671, "volume": 65918.0}, {"date": "2007-10-23", "close": 5.5937868, "volume": 106435.0}, {"date": "2007-10-24", "close": 5.1276379, "volume": 49708.0}, {"date": "2007-10-25", "close": 5.0610452, "volume": 30888.0}, {"date": "2007-10-26", "close": 5.4606014, "volume": 23912.0}, {"date": "2007-10-29", "close": 5.5937868, "volume": 80985.0}, {"date": "2007-10-30", "close": 5.7269722, "volume": 58940.0}, {"date": "2007-10-31", "close": 6.65927, "volume": 173407.0}, {"date": "2007-11-01", "close": 6.5260846, "volume": 43779.0}, {"date": "2007-11-02", "close": 6.5260846, "volume": 63096.0}, {"date": "2007-11-05", "close": 5.7269722, "volume": 61952.0}, {"date": "2007-11-06", "close": 5.4606014, "volume": 11417.0}, {"date": "2007-11-07", "close": 6.3928992, "volume": 49694.0}, {"date": "2007-11-08", "close": 6.7924554, "volume": 53035.0}, {"date": "2007-11-09", "close": 6.65927, "volume": 122453.0}, {"date": "2007-11-12", "close": 6.3263065, "volume": 49723.0}, {"date": "2007-11-13", "close": 6.5260846, "volume": 30205.0}, {"date": "2007-11-14", "close": 6.3928992, "volume": 26701.0}, {"date": "2007-11-15", "close": 6.5260846, "volume": 33167.0}, {"date": "2007-11-16", "close": 6.8590481, "volume": 28069.0}, {"date": "2007-11-19", "close": 6.65927, "volume": 25812.0}, {"date": "2007-11-20", "close": 6.4594919, "volume": 39776.0}, {"date": "2007-11-21", "close": 6.5926773, "volume": 43938.0}, {"date": "2007-11-22", "close": 6.3928992, "volume": 38573.0}, {"date": "2007-11-23", "close": 6.5926773, "volume": 23377.0}, {"date": "2007-11-26", "close": 6.3928992, "volume": 43612.0}, {"date": "2007-11-27", "close": 6.5926773, "volume": 43835.0}, {"date": "2007-11-28", "close": 6.5926773, "volume": 25536.0}, {"date": "2007-11-29", "close": 6.65927, "volume": 65130.0}, {"date": "2007-11-30", "close": 5.5937868, "volume": 56370.0}, {"date": "2007-12-03", "close": 5.7935649, "volume": 41029.0}, {"date": "2007-12-04", "close": 5.327416, "volume": 30821.0}, {"date": "2007-12-05", "close": 6.5926773, "volume": 102843.0}, {"date": "2007-12-06", "close": 6.3928992, "volume": 35165.0}, {"date": "2007-12-07", "close": 6.5260846, "volume": 9801.0}, {"date": "2007-12-10", "close": 6.5260846, "volume": 20590.0}, {"date": "2007-12-11", "close": 6.5260846, "volume": 12365.0}, {"date": "2007-12-12", "close": 6.65927, "volume": 26603.0}, {"date": "2007-12-13", "close": 7.1920116, "volume": 74657.0}, {"date": "2007-12-14", "close": 7.0588262, "volume": 10726.0}, {"date": "2007-12-17", "close": 6.3263065, "volume": 40197.0}, {"date": "2007-12-18", "close": 5.7935649, "volume": 32801.0}, {"date": "2007-12-19", "close": 6.1931211, "volume": 30046.0}, {"date": "2007-12-20", "close": 6.1265284, "volume": 2877.0}, {"date": "2007-12-21", "close": 6.0599357, "volume": 25353.0}, {"date": "2007-12-24", "close": 6.0599357, "volume": 3792.0}, {"date": "2007-12-27", "close": 5.9267503, "volume": 5511.0}, {"date": "2007-12-28", "close": 5.7269722, "volume": 15874.0}, {"date": "2007-12-31", "close": 5.993343, "volume": 13284.0}, {"date": "2008-01-02", "close": 5.5271941, "volume": 6682.0}, {"date": "2008-01-03", "close": 5.7269722, "volume": 16007.0}, {"date": "2008-01-04", "close": 5.993343, "volume": 7772.0}, {"date": "2008-01-07", "close": 5.5937868, "volume": 14484.0}, {"date": "2008-01-08", "close": 5.7269722, "volume": 31494.0}, {"date": "2008-01-09", "close": 5.7935649, "volume": 19639.0}, {"date": "2008-01-10", "close": 5.5271941, "volume": 679.0}, {"date": "2008-01-11", "close": 5.1942306, "volume": 9573.0}, {"date": "2008-01-14", "close": 5.2608233, "volume": 16345.0}, {"date": "2008-01-15", "close": 4.9278598, "volume": 5131.0}, {"date": "2008-01-16", "close": 4.7280817, "volume": 35190.0}, {"date": "2008-01-17", "close": 4.5283036, "volume": 15562.0}, {"date": "2008-01-18", "close": 4.0621547, "volume": 40695.0}, {"date": "2008-01-21", "close": 3.7957839, "volume": 44380.0}, {"date": "2008-01-22", "close": 3.3962277, "volume": 59928.0}, {"date": "2008-01-23", "close": 3.9289693, "volume": 41102.0}, {"date": "2008-01-24", "close": 3.7957839, "volume": 15366.0}, {"date": "2008-01-25", "close": 4.1287474, "volume": 39777.0}, {"date": "2008-01-29", "close": 3.995562, "volume": 4660.0}, {"date": "2008-01-30", "close": 4.2619328, "volume": 21651.0}, {"date": "2008-01-31", "close": 4.1953401, "volume": 5000.0}, {"date": "2008-02-01", "close": 3.995562, "volume": 6904.0}, {"date": "2008-02-04", "close": 4.0621547, "volume": 3889.0}, {"date": "2008-02-05", "close": 4.0621547, "volume": 7477.0}, {"date": "2008-02-06", "close": 3.995562, "volume": 6616.0}, {"date": "2008-02-07", "close": 4.1287474, "volume": 4430.0}, {"date": "2008-02-08", "close": 4.1287474, "volume": 225.0}, {"date": "2008-02-11", "close": 3.8623766, "volume": 13125.0}, {"date": "2008-02-12", "close": 3.7291912, "volume": 4880.0}, {"date": "2008-02-14", "close": 3.7291912, "volume": 5295.0}, {"date": "2008-02-15", "close": 3.6625985, "volume": 1299.0}, {"date": "2008-02-18", "close": 3.7291912, "volume": 5669.0}, {"date": "2008-02-19", "close": 3.7291912, "volume": 8920.0}, {"date": "2008-02-20", "close": 3.6625985, "volume": 1131.0}, {"date": "2008-02-21", "close": 3.5294131, "volume": 6339.0}, {"date": "2008-02-22", "close": 3.1964496, "volume": 10083.0}, {"date": "2008-02-25", "close": 3.0632642, "volume": 12104.0}, {"date": "2008-02-26", "close": 3.0632642, "volume": 18562.0}, {"date": "2008-02-27", "close": 3.0632642, "volume": 11227.0}, {"date": "2008-02-28", "close": 3.1298569, "volume": 794.0}, {"date": "2008-02-29", "close": 3.0632642, "volume": 4387.0}, {"date": "2008-03-03", "close": 3.0632642, "volume": 375.0}, {"date": "2008-03-04", "close": 3.0632642, "volume": 5797.0}, {"date": "2008-03-05", "close": 3.1964496, "volume": 6036.0}, {"date": "2008-03-06", "close": 4.2619328, "volume": 28529.0}, {"date": "2008-03-07", "close": 3.329635, "volume": 10265.0}, {"date": "2008-03-10", "close": 3.2630423, "volume": 3021.0}, {"date": "2008-03-11", "close": 2.9966715, "volume": 21396.0}, {"date": "2008-03-12", "close": 3.1298569, "volume": 12461.0}, {"date": "2008-03-13", "close": 2.7303007, "volume": 20148.0}, {"date": "2008-03-14", "close": 2.7968934, "volume": 33537.0}, {"date": "2008-03-17", "close": 2.3973372, "volume": 27552.0}, {"date": "2008-03-18", "close": 2.0643737, "volume": 51520.0}, {"date": "2008-03-19", "close": 2.3973372, "volume": 8501.0}, {"date": "2008-03-20", "close": 2.1975591, "volume": 5837.0}, {"date": "2008-03-25", "close": 2.1309664, "volume": 12583.0}, {"date": "2008-03-26", "close": 2.3973372, "volume": 3031.0}, {"date": "2008-03-27", "close": 2.3973372, "volume": 6568.0}, {"date": "2008-03-28", "close": 2.5305226, "volume": 19417.0}, {"date": "2008-03-31", "close": 2.2641518, "volume": 11844.0}, {"date": "2008-04-01", "close": 2.2641518, "volume": 10773.0}, {"date": "2008-04-02", "close": 2.3973372, "volume": 2024.0}, {"date": "2008-04-03", "close": 2.3307445, "volume": 10392.0}, {"date": "2008-04-04", "close": 2.3307445, "volume": 21.0}, {"date": "2008-04-07", "close": 2.3307445, "volume": 2321.0}, {"date": "2008-04-08", "close": 2.3307445, "volume": 442.0}, {"date": "2008-04-09", "close": 2.3307445, "volume": 4554.0}, {"date": "2008-04-10", "close": 2.3307445, "volume": 2541.0}, {"date": "2008-04-11", "close": 2.9300788, "volume": 21961.0}, {"date": "2008-04-14", "close": 2.7968934, "volume": 2966.0}, {"date": "2008-04-15", "close": 2.7968934, "volume": 7043.0}, {"date": "2008-04-16", "close": 2.5305226, "volume": 108340.0}, {"date": "2008-04-17", "close": 2.5305226, "volume": 34292.0}, {"date": "2008-04-18", "close": 2.5305226, "volume": 58807.0}, {"date": "2008-04-21", "close": 2.5971153, "volume": 29262.0}, {"date": "2008-04-22", "close": 2.5305226, "volume": 1143.0}, {"date": "2008-04-24", "close": 2.7968934, "volume": 11660.0}, {"date": "2008-04-28", "close": 2.8634861, "volume": 13874.0}, {"date": "2008-04-29", "close": 2.8634861, "volume": 9816.0}, {"date": "2008-04-30", "close": 3.1964496, "volume": 28952.0}, {"date": "2008-05-01", "close": 3.4628204, "volume": 8088.0}, {"date": "2008-05-02", "close": 3.9289693, "volume": 19184.0}, {"date": "2008-05-05", "close": 3.7291912, "volume": 15762.0}, {"date": "2008-05-06", "close": 3.5294131, "volume": 16430.0}, {"date": "2008-05-07", "close": 3.8623766, "volume": 27273.0}, {"date": "2008-05-08", "close": 3.9289693, "volume": 12506.0}, {"date": "2008-05-09", "close": 3.9289693, "volume": 15039.0}, {"date": "2008-05-12", "close": 3.7957839, "volume": 6991.0}, {"date": "2008-05-13", "close": 3.3962277, "volume": 12266.0}, {"date": "2008-05-14", "close": 3.1964496, "volume": 8213.0}, {"date": "2008-05-15", "close": 3.5960058, "volume": 976.0}, {"date": "2008-05-16", "close": 3.5960058, "volume": 3874.0}, {"date": "2008-05-19", "close": 3.5960058, "volume": 7912.0}, {"date": "2008-05-20", "close": 3.6625985, "volume": 17337.0}, {"date": "2008-05-21", "close": 3.4628204, "volume": 5718.0}, {"date": "2008-05-22", "close": 3.329635, "volume": 5393.0}, {"date": "2008-05-23", "close": 3.2630423, "volume": 8657.0}, {"date": "2008-05-26", "close": 3.1298569, "volume": 12049.0}, {"date": "2008-05-27", "close": 3.1298569, "volume": 9184.0}, {"date": "2008-05-28", "close": 3.0632642, "volume": 11275.0}, {"date": "2008-05-29", "close": 3.0632642, "volume": 11436.0}, {"date": "2008-05-30", "close": 3.1298569, "volume": 9190.0}, {"date": "2008-06-02", "close": 3.1298569, "volume": 24539.0}, {"date": "2008-06-03", "close": 4.5283036, "volume": 119455.0}, {"date": "2008-06-04", "close": 4.2619328, "volume": 78907.0}, {"date": "2008-06-05", "close": 4.1287474, "volume": 33109.0}, {"date": "2008-06-06", "close": 3.7957839, "volume": 3843.0}, {"date": "2008-06-10", "close": 3.6625985, "volume": 26279.0}, {"date": "2008-06-11", "close": 3.5294131, "volume": 5735.0}, {"date": "2008-06-12", "close": 3.1964496, "volume": 5573.0}, {"date": "2008-06-13", "close": 3.1298569, "volume": 20393.0}, {"date": "2008-06-16", "close": 2.9966715, "volume": 28133.0}, {"date": "2008-06-17", "close": 2.9966715, "volume": 23795.0}, {"date": "2008-06-18", "close": 3.1298569, "volume": 9458.0}, {"date": "2008-06-19", "close": 3.0632642, "volume": 2648.0}, {"date": "2008-06-20", "close": 3.329635, "volume": 6345.0}, {"date": "2008-06-23", "close": 3.0632642, "volume": 6983.0}, {"date": "2008-06-24", "close": 3.3962277, "volume": 26625.0}, {"date": "2008-06-25", "close": 3.1298569, "volume": 9126.0}, {"date": "2008-06-26", "close": 3.5960058, "volume": 7216.0}, {"date": "2008-06-30", "close": 3.329635, "volume": 5540.0}, {"date": "2008-07-01", "close": 3.329635, "volume": 4639.0}, {"date": "2008-07-02", "close": 3.329635, "volume": 8578.0}, {"date": "2008-07-03", "close": 3.329635, "volume": 23592.0}, {"date": "2008-07-04", "close": 3.329635, "volume": 12239.0}, {"date": "2008-07-07", "close": 3.329635, "volume": 13327.0}, {"date": "2008-07-08", "close": 3.2630423, "volume": 9385.0}, {"date": "2008-07-09", "close": 3.2630423, "volume": 6307.0}, {"date": "2008-07-10", "close": 3.2630423, "volume": 8920.0}, {"date": "2008-07-11", "close": 3.2630423, "volume": 3566.0}, {"date": "2008-07-14", "close": 3.2630423, "volume": 10155.0}, {"date": "2008-07-15", "close": 3.1964496, "volume": 21738.0}, {"date": "2008-07-16", "close": 3.1964496, "volume": 5560.0}, {"date": "2008-07-17", "close": 3.1964496, "volume": 9262.0}, {"date": "2008-07-18", "close": 3.1298569, "volume": 39570.0}, {"date": "2008-07-21", "close": 2.8634861, "volume": 18020.0}, {"date": "2008-07-22", "close": 2.8634861, "volume": 3970.0}, {"date": "2008-07-23", "close": 3.0632642, "volume": 6232.0}, {"date": "2008-07-24", "close": 3.0632642, "volume": 6007.0}, {"date": "2008-07-25", "close": 2.9966715, "volume": 9877.0}, {"date": "2008-07-28", "close": 2.9300788, "volume": 751.0}, {"date": "2008-07-29", "close": 2.9966715, "volume": 21207.0}, {"date": "2008-07-30", "close": 2.9966715, "volume": 6098.0}, {"date": "2008-07-31", "close": 2.9966715, "volume": 3832.0}, {"date": "2008-08-01", "close": 2.7968934, "volume": 6366.0}, {"date": "2008-08-04", "close": 2.5305226, "volume": 5031.0}, {"date": "2008-08-05", "close": 2.3973372, "volume": 751.0}, {"date": "2008-08-06", "close": 2.663708, "volume": 7817.0}, {"date": "2008-08-07", "close": 2.9300788, "volume": 10047.0}, {"date": "2008-08-08", "close": 2.8634861, "volume": 5631.0}, {"date": "2008-08-11", "close": 2.9300788, "volume": 3754.0}, {"date": "2008-08-12", "close": 2.9300788, "volume": 16535.0}, {"date": "2008-08-13", "close": 2.7303007, "volume": 2987.0}, {"date": "2008-08-14", "close": 2.4639299, "volume": 1579.0}, {"date": "2008-08-15", "close": 2.7303007, "volume": 1877.0}, {"date": "2008-08-19", "close": 2.4639299, "volume": 5030.0}, {"date": "2008-08-20", "close": 2.5971153, "volume": 6806.0}, {"date": "2008-08-21", "close": 2.7303007, "volume": 6198.0}, {"date": "2008-08-22", "close": 2.8634861, "volume": 14735.0}, {"date": "2008-08-25", "close": 2.9300788, "volume": 173.0}, {"date": "2008-08-26", "close": 2.7968934, "volume": 7508.0}, {"date": "2008-08-27", "close": 2.5305226, "volume": 17532.0}, {"date": "2008-08-28", "close": 2.9300788, "volume": 16981.0}, {"date": "2008-08-29", "close": 2.8634861, "volume": 8866.0}, {"date": "2008-09-01", "close": 2.8634861, "volume": 18395.0}, {"date": "2008-09-02", "close": 2.663708, "volume": 10829.0}, {"date": "2008-09-03", "close": 2.9300788, "volume": 5256.0}, {"date": "2008-09-05", "close": 2.663708, "volume": 11375.0}, {"date": "2008-09-08", "close": 2.8634861, "volume": 3003.0}, {"date": "2008-09-09", "close": 2.7303007, "volume": 1126.0}, {"date": "2008-09-10", "close": 2.663708, "volume": 8269.0}, {"date": "2008-09-11", "close": 2.1309664, "volume": 29909.0}, {"date": "2008-09-15", "close": 2.3307445, "volume": 4627.0}, {"date": "2008-09-16", "close": 2.5305226, "volume": 12447.0}, {"date": "2008-09-17", "close": 2.2641518, "volume": 4857.0}, {"date": "2008-09-18", "close": 2.1309664, "volume": 7719.0}, {"date": "2008-09-19", "close": 2.1309664, "volume": 477.0}, {"date": "2008-09-22", "close": 2.2641518, "volume": 3686.0}, {"date": "2008-09-23", "close": 2.3973372, "volume": 398.0}, {"date": "2008-09-24", "close": 2.1309664, "volume": 25841.0}, {"date": "2008-09-25", "close": 2.0643737, "volume": 11548.0}, {"date": "2008-09-26", "close": 2.0643737, "volume": 5798.0}, {"date": "2008-09-29", "close": 1.997781, "volume": 3807.0}, {"date": "2008-09-30", "close": 1.6648175, "volume": 8192.0}, {"date": "2008-10-01", "close": 1.997781, "volume": 999.0}, {"date": "2008-10-02", "close": 1.997781, "volume": 353.0}, {"date": "2008-10-03", "close": 1.6648175, "volume": 3657.0}, {"date": "2008-10-06", "close": 1.5316321, "volume": 6525.0}, {"date": "2008-10-07", "close": 1.331854, "volume": 33311.0}, {"date": "2008-10-08", "close": 1.1986686, "volume": 18251.0}, {"date": "2008-10-09", "close": 1.1320759, "volume": 2354.0}, {"date": "2008-10-10", "close": 1.07880174, "volume": 8789.0}, {"date": "2008-10-13", "close": 1.331854, "volume": 9911.0}, {"date": "2008-10-14", "close": 1.2652613, "volume": 7884.0}, {"date": "2008-10-15", "close": 1.1986686, "volume": 7954.0}, {"date": "2008-10-16", "close": 1.1986686, "volume": 1639.0}, {"date": "2008-10-17", "close": 1.1986686, "volume": 393.0}, {"date": "2008-10-20", "close": 1.0654832, "volume": 9235.0}, {"date": "2008-10-23", "close": 1.1320759, "volume": 8109.0}, {"date": "2008-10-24", "close": 0.8657051, "volume": 13140.0}, {"date": "2008-10-27", "close": 0.7991124, "volume": 1001.0}, {"date": "2008-10-28", "close": 0.9322978, "volume": 4130.0}, {"date": "2008-10-29", "close": 0.98557196, "volume": 1259.0}, {"date": "2008-10-30", "close": 0.97225342, "volume": 4880.0}, {"date": "2008-10-31", "close": 0.98557196, "volume": 11505.0}, {"date": "2008-11-04", "close": 0.9988905, "volume": 6908.0}, {"date": "2008-11-05", "close": 1.1986686, "volume": 3379.0}, {"date": "2008-11-06", "close": 1.0654832, "volume": 473.0}, {"date": "2008-11-11", "close": 1.1986686, "volume": 751.0}, {"date": "2008-11-12", "close": 1.1986686, "volume": 15767.0}, {"date": "2008-11-17", "close": 1.07880174, "volume": 1502.0}, {"date": "2008-11-19", "close": 0.9322978, "volume": 6678.0}, {"date": "2008-11-20", "close": 0.9322978, "volume": 16518.0}, {"date": "2008-11-24", "close": 0.95893488, "volume": 751.0}, {"date": "2008-11-27", "close": 0.9322978, "volume": 2234.0}, {"date": "2008-11-28", "close": 0.9322978, "volume": 1502.0}, {"date": "2008-12-01", "close": 0.82574948, "volume": 1520.0}, {"date": "2008-12-02", "close": 0.81243094, "volume": 1184.0}, {"date": "2008-12-03", "close": 0.81243094, "volume": 3003.0}, {"date": "2008-12-08", "close": 0.9322978, "volume": 33787.0}, {"date": "2008-12-09", "close": 0.94561634, "volume": 3754.0}, {"date": "2008-12-10", "close": 0.95893488, "volume": 1126.0}, {"date": "2008-12-16", "close": 0.9322978, "volume": 41896.0}, {"date": "2008-12-18", "close": 0.9322978, "volume": 398.0}, {"date": "2008-12-30", "close": 1.331854, "volume": 7.0}, {"date": "2008-12-31", "close": 1.997781, "volume": 13563.0}, {"date": "2009-01-02", "close": 1.7314102, "volume": 796.0}, {"date": "2009-01-05", "close": 1.9311883, "volume": 526.0}, {"date": "2009-01-07", "close": 1.7980029, "volume": 1502.0}, {"date": "2009-01-08", "close": 1.7980029, "volume": 751.0}, {"date": "2009-01-09", "close": 1.5982248, "volume": 886.0}, {"date": "2009-01-12", "close": 1.5982248, "volume": 8.0}, {"date": "2009-01-13", "close": 1.331854, "volume": 5579.0}, {"date": "2009-01-15", "close": 1.1986686, "volume": 6254.0}, {"date": "2009-01-23", "close": 0.95893488, "volume": 3078.0}, {"date": "2009-01-27", "close": 0.9322978, "volume": 7508.0}, {"date": "2009-01-30", "close": 0.9322978, "volume": 1877.0}, {"date": "2009-02-02", "close": 0.8657051, "volume": 3191.0}, {"date": "2009-02-03", "close": 1.1320759, "volume": 1502.0}, {"date": "2009-02-05", "close": 0.9322978, "volume": 1351.0}, {"date": "2009-02-06", "close": 0.9322978, "volume": 7462.0}, {"date": "2009-02-10", "close": 0.9322978, "volume": 1978.0}, {"date": "2009-02-16", "close": 0.9322978, "volume": 5106.0}, {"date": "2009-02-18", "close": 0.90566072, "volume": 1577.0}, {"date": "2009-02-20", "close": 0.9322978, "volume": 7508.0}, {"date": "2009-02-25", "close": 0.9322978, "volume": 7508.0}, {"date": "2009-02-26", "close": 0.91897926, "volume": 3454.0}, {"date": "2009-03-03", "close": 0.7991124, "volume": 817.0}, {"date": "2009-03-04", "close": 0.75915678, "volume": 24283.0}, {"date": "2009-03-05", "close": 0.7325197, "volume": 7501.0}, {"date": "2009-03-09", "close": 0.69256408, "volume": 574.0}, {"date": "2009-03-13", "close": 0.69256408, "volume": 35305.0}, {"date": "2009-03-16", "close": 0.8657051, "volume": 4317.0}, {"date": "2009-03-19", "close": 0.9322978, "volume": 17412.0}, {"date": "2009-03-20", "close": 0.9322978, "volume": 5488.0}, {"date": "2009-03-24", "close": 1.0654832, "volume": 14641.0}, {"date": "2009-03-25", "close": 0.87902364, "volume": 2778.0}, {"date": "2009-03-26", "close": 0.89234218, "volume": 601.0}, {"date": "2009-03-27", "close": 0.9322978, "volume": 3003.0}, {"date": "2009-03-30", "close": 0.9322978, "volume": 3433.0}, {"date": "2009-04-01", "close": 0.98557196, "volume": 3153.0}, {"date": "2009-04-06", "close": 1.09212028, "volume": 11263.0}, {"date": "2009-04-07", "close": 0.9988905, "volume": 21234.0}, {"date": "2009-04-08", "close": 0.9988905, "volume": 1502.0}, {"date": "2009-04-14", "close": 1.0654832, "volume": 1239.0}, {"date": "2009-04-15", "close": 1.0654832, "volume": 751.0}, {"date": "2009-04-16", "close": 1.0654832, "volume": 2290.0}, {"date": "2009-04-17", "close": 1.01220904, "volume": 1727.0}, {"date": "2009-04-20", "close": 1.0654832, "volume": 2828.0}, {"date": "2009-04-21", "close": 0.9988905, "volume": 751.0}, {"date": "2009-04-22", "close": 0.9988905, "volume": 1126.0}, {"date": "2009-04-23", "close": 0.97225342, "volume": 4144.0}, {"date": "2009-04-24", "close": 0.9988905, "volume": 12013.0}, {"date": "2009-04-27", "close": 0.97225342, "volume": 2252.0}, {"date": "2009-04-28", "close": 0.87902364, "volume": 7696.0}, {"date": "2009-04-30", "close": 0.87902364, "volume": 6352.0}, {"date": "2009-05-01", "close": 0.8657051, "volume": 2853.0}, {"date": "2009-05-04", "close": 0.87902364, "volume": 7203.0}, {"date": "2009-05-05", "close": 0.90566072, "volume": 3387.0}, {"date": "2009-05-07", "close": 1.14539444, "volume": 14641.0}, {"date": "2009-05-08", "close": 1.14539444, "volume": 4505.0}, {"date": "2009-05-11", "close": 1.25194276, "volume": 28126.0}, {"date": "2009-05-12", "close": 1.29189838, "volume": 12689.0}, {"date": "2009-05-13", "close": 1.27857984, "volume": 3754.0}, {"date": "2009-05-14", "close": 1.331854, "volume": 18486.0}, {"date": "2009-05-15", "close": 1.23862422, "volume": 8908.0}, {"date": "2009-05-18", "close": 1.23862422, "volume": 3146.0}, {"date": "2009-05-19", "close": 1.23862422, "volume": 188.0}, {"date": "2009-05-20", "close": 1.23862422, "volume": 17532.0}, {"date": "2009-05-22", "close": 1.2652613, "volume": 1472.0}, {"date": "2009-05-26", "close": 1.23862422, "volume": 17243.0}, {"date": "2009-05-27", "close": 1.1986686, "volume": 2691.0}, {"date": "2009-05-28", "close": 1.1986686, "volume": 1564.0}, {"date": "2009-05-29", "close": 1.4650394, "volume": 15767.0}, {"date": "2009-06-02", "close": 1.4650394, "volume": 3754.0}, {"date": "2009-06-09", "close": 1.25194276, "volume": 16664.0}, {"date": "2009-06-10", "close": 1.1986686, "volume": 10973.0}, {"date": "2009-06-12", "close": 1.1986686, "volume": 4130.0}, {"date": "2009-06-15", "close": 1.15871298, "volume": 5781.0}, {"date": "2009-06-16", "close": 1.31853546, "volume": 1877.0}, {"date": "2009-06-17", "close": 1.18535006, "volume": 13515.0}, {"date": "2009-06-19", "close": 1.331854, "volume": 375.0}, {"date": "2009-06-23", "close": 1.1320759, "volume": 6792.0}, {"date": "2009-06-25", "close": 1.15871298, "volume": 4141.0}, {"date": "2009-06-26", "close": 1.0654832, "volume": 15767.0}, {"date": "2009-06-29", "close": 1.18719848, "volume": 8744.0}, {"date": "2009-06-30", "close": 1.241992256, "volume": 11975.0}, {"date": "2009-07-01", "close": 1.260256848, "volume": 394.0}, {"date": "2009-07-02", "close": 1.296786032, "volume": 4654.0}, {"date": "2009-07-06", "close": 1.27852144, "volume": 5475.0}, {"date": "2009-07-08", "close": 1.315050624, "volume": 548.0}, {"date": "2009-07-09", "close": 1.315050624, "volume": 219.0}, {"date": "2009-07-13", "close": 1.27852144, "volume": 10950.0}, {"date": "2009-07-14", "close": 1.27852144, "volume": 5475.0}, {"date": "2009-07-15", "close": 1.3698444, "volume": 1916.0}, {"date": "2009-07-16", "close": 1.333315216, "volume": 5475.0}, {"date": "2009-07-17", "close": 1.388108992, "volume": 2464.0}, {"date": "2009-07-20", "close": 1.333315216, "volume": 1108.0}, {"date": "2009-07-21", "close": 1.388108992, "volume": 5047.0}, {"date": "2009-07-22", "close": 1.333315216, "volume": 14517.0}, {"date": "2009-07-23", "close": 1.388108992, "volume": 2010.0}, {"date": "2009-07-27", "close": 1.388108992, "volume": 548.0}, {"date": "2009-07-29", "close": 1.388108992, "volume": 1916.0}, {"date": "2009-08-03", "close": 1.351579808, "volume": 2738.0}, {"date": "2009-08-04", "close": 1.515961136, "volume": 2820.0}, {"date": "2009-08-06", "close": 1.607284096, "volume": 5786.0}, {"date": "2009-08-10", "close": 1.46116736, "volume": 4889.0}, {"date": "2009-08-12", "close": 1.55249032, "volume": 2738.0}, {"date": "2009-08-14", "close": 1.424638176, "volume": 4106.0}, {"date": "2009-08-17", "close": 1.424638176, "volume": 2655.0}, {"date": "2009-08-18", "close": 1.3698444, "volume": 10403.0}, {"date": "2009-08-20", "close": 1.64381328, "volume": 608.0}, {"date": "2009-08-24", "close": 1.64381328, "volume": 19548.0}, {"date": "2009-08-26", "close": 1.73513624, "volume": 3377.0}, {"date": "2009-08-27", "close": 1.73513624, "volume": 838.0}, {"date": "2009-08-28", "close": 1.91778216, "volume": 25021.0}, {"date": "2009-08-31", "close": 1.680342464, "volume": 3358.0}, {"date": "2009-09-01", "close": 1.64381328, "volume": 383.0}, {"date": "2009-09-02", "close": 1.589019504, "volume": 2190.0}, {"date": "2009-09-04", "close": 1.64381328, "volume": 3833.0}, {"date": "2009-09-08", "close": 1.570754912, "volume": 18775.0}, {"date": "2009-09-09", "close": 1.64381328, "volume": 2869.0}, {"date": "2009-09-10", "close": 1.91778216, "volume": 1763.0}, {"date": "2009-09-11", "close": 2.00910512, "volume": 12384.0}, {"date": "2009-09-14", "close": 2.00910512, "volume": 7118.0}, {"date": "2009-09-15", "close": 2.00910512, "volume": 365.0}, {"date": "2009-09-16", "close": 1.91778216, "volume": 1369.0}, {"date": "2009-09-17", "close": 2.19175104, "volume": 14290.0}, {"date": "2009-09-18", "close": 2.19175104, "volume": 13912.0}, {"date": "2009-09-21", "close": 2.10042808, "volume": 8905.0}, {"date": "2009-09-22", "close": 2.00910512, "volume": 6972.0}, {"date": "2009-09-24", "close": 2.00910512, "volume": 7446.0}, {"date": "2009-09-25", "close": 2.00910512, "volume": 654.0}, {"date": "2009-09-28", "close": 1.91778216, "volume": 20133.0}, {"date": "2009-09-29", "close": 2.00910512, "volume": 602.0}, {"date": "2009-09-30", "close": 1.8264592, "volume": 78.0}, {"date": "2009-10-01", "close": 1.91778216, "volume": 2738.0}, {"date": "2009-10-02", "close": 2.00910512, "volume": 1040.0}, {"date": "2009-10-05", "close": 2.10042808, "volume": 1095.0}, {"date": "2009-10-06", "close": 2.10042808, "volume": 4176.0}, {"date": "2009-10-07", "close": 1.91778216, "volume": 4407.0}, {"date": "2009-10-12", "close": 2.283074, "volume": 21393.0}, {"date": "2009-10-13", "close": 2.10042808, "volume": 2803.0}, {"date": "2009-10-14", "close": 2.10042808, "volume": 821.0}, {"date": "2009-10-15", "close": 2.19175104, "volume": 767.0}, {"date": "2009-10-16", "close": 2.37439696, "volume": 6767.0}, {"date": "2009-10-19", "close": 2.55704288, "volume": 8937.0}, {"date": "2009-10-20", "close": 2.55704288, "volume": 16188.0}, {"date": "2009-10-21", "close": 2.46571992, "volume": 4928.0}, {"date": "2009-10-22", "close": 2.46571992, "volume": 2464.0}, {"date": "2009-10-23", "close": 2.46571992, "volume": 438.0}, {"date": "2009-10-27", "close": 2.19175104, "volume": 274.0}, {"date": "2009-10-28", "close": 2.37439696, "volume": 9099.0}, {"date": "2009-10-29", "close": 2.10042808, "volume": 7934.0}, {"date": "2009-10-30", "close": 1.91778216, "volume": 5877.0}, {"date": "2009-11-02", "close": 1.91778216, "volume": 4188.0}, {"date": "2009-11-06", "close": 1.91778216, "volume": 219.0}, {"date": "2009-11-09", "close": 1.91778216, "volume": 558.0}, {"date": "2009-11-10", "close": 1.8264592, "volume": 2474.0}, {"date": "2009-11-11", "close": 1.8264592, "volume": 611.0}, {"date": "2009-11-12", "close": 1.8264592, "volume": 4928.0}, {"date": "2009-11-16", "close": 2.00910512, "volume": 4928.0}, {"date": "2009-11-17", "close": 2.00910512, "volume": 3863.0}, {"date": "2009-11-18", "close": 1.91778216, "volume": 4511.0}, {"date": "2009-11-19", "close": 1.8264592, "volume": 3969.0}, {"date": "2009-11-20", "close": 1.8264592, "volume": 13290.0}, {"date": "2009-11-23", "close": 1.73513624, "volume": 678.0}, {"date": "2009-11-24", "close": 1.8264592, "volume": 4613.0}, {"date": "2009-11-25", "close": 1.8264592, "volume": 1643.0}, {"date": "2009-11-26", "close": 1.771665424, "volume": 3011.0}, {"date": "2009-11-27", "close": 1.73513624, "volume": 2946.0}, {"date": "2009-12-02", "close": 1.8264592, "volume": 324.0}, {"date": "2009-12-03", "close": 2.10042808, "volume": 13058.0}, {"date": "2009-12-04", "close": 1.8264592, "volume": 3285.0}, {"date": "2009-12-07", "close": 1.91778216, "volume": 1314.0}, {"date": "2009-12-08", "close": 1.8264592, "volume": 5148.0}, {"date": "2009-12-09", "close": 1.753400832, "volume": 5528.0}, {"date": "2009-12-11", "close": 1.8264592, "volume": 2301.0}, {"date": "2009-12-14", "close": 1.73513624, "volume": 4465.0}, {"date": "2009-12-16", "close": 1.64381328, "volume": 3449.0}, {"date": "2009-12-17", "close": 1.8264592, "volume": 274.0}, {"date": "2009-12-18", "close": 1.570754912, "volume": 5475.0}, {"date": "2009-12-21", "close": 1.607284096, "volume": 712.0}, {"date": "2009-12-22", "close": 1.8264592, "volume": 1521.0}, {"date": "2009-12-29", "close": 1.8264592, "volume": 8213.0}, {"date": "2009-12-30", "close": 1.680342464, "volume": 4092.0}, {"date": "2009-12-31", "close": 1.771665424, "volume": 1208.0}, {"date": "2010-01-04", "close": 1.753400832, "volume": 548.0}, {"date": "2010-01-05", "close": 1.753400832, "volume": 5702.0}, {"date": "2010-01-06", "close": 1.8264592, "volume": 2016.0}, {"date": "2010-01-07", "close": 1.680342464, "volume": 6900.0}, {"date": "2010-01-08", "close": 1.662077872, "volume": 140.0}, {"date": "2010-01-11", "close": 1.680342464, "volume": 6023.0}, {"date": "2010-01-12", "close": 1.698607056, "volume": 2771.0}, {"date": "2010-01-13", "close": 1.771665424, "volume": 627.0}, {"date": "2010-01-14", "close": 1.8264592, "volume": 8685.0}, {"date": "2010-01-15", "close": 1.771665424, "volume": 6179.0}, {"date": "2010-01-18", "close": 1.753400832, "volume": 2190.0}, {"date": "2010-01-19", "close": 1.8264592, "volume": 1916.0}, {"date": "2010-01-20", "close": 1.8264592, "volume": 548.0}, {"date": "2010-01-21", "close": 1.753400832, "volume": 2081.0}, {"date": "2010-01-22", "close": 1.680342464, "volume": 5201.0}, {"date": "2010-01-25", "close": 1.716871648, "volume": 2053.0}, {"date": "2010-01-27", "close": 1.662077872, "volume": 3658.0}, {"date": "2010-01-28", "close": 1.662077872, "volume": 548.0}, {"date": "2010-01-29", "close": 1.607284096, "volume": 13304.0}, {"date": "2010-02-01", "close": 1.607284096, "volume": 1643.0}, {"date": "2010-02-02", "close": 1.589019504, "volume": 3897.0}, {"date": "2010-02-03", "close": 1.716871648, "volume": 1369.0}, {"date": "2010-02-05", "close": 1.570754912, "volume": 3291.0}, {"date": "2010-02-08", "close": 1.625548688, "volume": 2052.0}, {"date": "2010-02-09", "close": 1.625548688, "volume": 1643.0}, {"date": "2010-02-10", "close": 1.912410195, "volume": 262.0}, {"date": "2010-02-11", "close": 1.912410195, "volume": 1715.0}, {"date": "2010-02-15", "close": 1.912410195, "volume": 359.0}, {"date": "2010-02-17", "close": 1.50414285, "volume": 1727.0}, {"date": "2010-02-18", "close": 1.611581625, "volume": 247.0}, {"date": "2010-02-19", "close": 1.654557135, "volume": 281.0}, {"date": "2010-02-22", "close": 1.67604489, "volume": 3154.0}, {"date": "2010-02-23", "close": 1.697532645, "volume": 465.0}, {"date": "2010-03-01", "close": 1.396704075, "volume": 1163.0}, {"date": "2010-03-02", "close": 1.611581625, "volume": 6170.0}, {"date": "2010-03-03", "close": 1.697532645, "volume": 1919.0}, {"date": "2010-03-04", "close": 1.568606115, "volume": 931.0}, {"date": "2010-03-08", "close": 1.611581625, "volume": 652.0}, {"date": "2010-03-10", "close": 1.654557135, "volume": 140.0}, {"date": "2010-03-11", "close": 1.654557135, "volume": 465.0}, {"date": "2010-03-15", "close": 1.783483665, "volume": 558.0}, {"date": "2010-03-16", "close": 1.93389795, "volume": 4677.0}, {"date": "2010-03-17", "close": 1.955385705, "volume": 465.0}, {"date": "2010-03-18", "close": 1.955385705, "volume": 979.0}, {"date": "2010-03-19", "close": 1.97687346, "volume": 2908.0}, {"date": "2010-03-22", "close": 1.998361215, "volume": 2094.0}, {"date": "2010-03-23", "close": 2.041336725, "volume": 1443.0}, {"date": "2010-03-25", "close": 2.041336725, "volume": 3451.0}, {"date": "2010-03-26", "close": 2.041336725, "volume": 576.0}, {"date": "2010-03-29", "close": 1.97687346, "volume": 1115.0}, {"date": "2010-03-30", "close": 2.06282448, "volume": 7865.0}, {"date": "2010-03-31", "close": 2.06282448, "volume": 2632.0}, {"date": "2010-04-01", "close": 2.041336725, "volume": 653.0}, {"date": "2010-04-06", "close": 1.998361215, "volume": 1745.0}, {"date": "2010-04-07", "close": 1.93389795, "volume": 269.0}, {"date": "2010-04-09", "close": 1.826459175, "volume": 1896.0}, {"date": "2010-04-13", "close": 1.826459175, "volume": 2420.0}, {"date": "2010-04-16", "close": 1.826459175, "volume": 465.0}, {"date": "2010-04-19", "close": 1.76199591, "volume": 1862.0}, {"date": "2010-04-21", "close": 1.740508155, "volume": 2145.0}, {"date": "2010-04-23", "close": 1.7190204, "volume": 140.0}, {"date": "2010-04-27", "close": 1.7190204, "volume": 2980.0}, {"date": "2010-04-28", "close": 1.654557135, "volume": 9124.0}, {"date": "2010-04-29", "close": 1.67604489, "volume": 2723.0}, {"date": "2010-04-30", "close": 1.67604489, "volume": 4654.0}, {"date": "2010-05-03", "close": 1.611581625, "volume": 9075.0}, {"date": "2010-05-04", "close": 1.50414285, "volume": 2071.0}, {"date": "2010-05-05", "close": 1.50414285, "volume": 931.0}, {"date": "2010-05-06", "close": 1.50414285, "volume": 9948.0}, {"date": "2010-05-07", "close": 1.46116734, "volume": 610.0}, {"date": "2010-05-10", "close": 1.50414285, "volume": 323.0}, {"date": "2010-05-11", "close": 1.50414285, "volume": 584.0}, {"date": "2010-05-12", "close": 1.50414285, "volume": 5525.0}, {"date": "2010-05-13", "close": 1.611581625, "volume": 37253.0}, {"date": "2010-05-14", "close": 1.611581625, "volume": 21820.0}, {"date": "2010-05-17", "close": 1.611581625, "volume": 8749.0}, {"date": "2010-05-18", "close": 1.54711836, "volume": 9546.0}, {"date": "2010-05-19", "close": 1.50414285, "volume": 2391.0}, {"date": "2010-05-20", "close": 1.46116734, "volume": 698.0}, {"date": "2010-05-21", "close": 1.396704075, "volume": 3832.0}, {"date": "2010-05-24", "close": 1.396704075, "volume": 9105.0}, {"date": "2010-05-25", "close": 1.396704075, "volume": 3911.0}, {"date": "2010-05-26", "close": 1.396704075, "volume": 233.0}, {"date": "2010-05-27", "close": 1.439679585, "volume": 11984.0}, {"date": "2010-05-31", "close": 1.439679585, "volume": 1582.0}, {"date": "2010-06-02", "close": 1.46116734, "volume": 465.0}, {"date": "2010-06-03", "close": 1.50414285, "volume": 2182.0}, {"date": "2010-06-07", "close": 1.310753055, "volume": 3011.0}, {"date": "2010-06-08", "close": 1.2892653, "volume": 7167.0}, {"date": "2010-06-09", "close": 1.2892653, "volume": 93.0}, {"date": "2010-06-10", "close": 1.2892653, "volume": 2467.0}, {"date": "2010-06-15", "close": 1.353728565, "volume": 2327.0}, {"date": "2010-06-18", "close": 1.310753055, "volume": 465.0}, {"date": "2010-06-21", "close": 1.396704075, "volume": 4137.0}, {"date": "2010-06-22", "close": 1.396704075, "volume": 844.0}, {"date": "2010-06-23", "close": 1.396704075, "volume": 977.0}, {"date": "2010-06-24", "close": 1.37521632, "volume": 1862.0}, {"date": "2010-06-25", "close": 1.353728565, "volume": 4654.0}, {"date": "2010-06-30", "close": 1.310753055, "volume": 9308.0}, {"date": "2010-07-07", "close": 1.310753055, "volume": 854.0}, {"date": "2010-07-08", "close": 1.310753055, "volume": 2048.0}, {"date": "2010-07-09", "close": 1.2892653, "volume": 931.0}, {"date": "2010-07-12", "close": 1.2892653, "volume": 1269.0}, {"date": "2010-07-15", "close": 1.2892653, "volume": 4654.0}, {"date": "2010-07-19", "close": 1.2892653, "volume": 3723.0}, {"date": "2010-07-20", "close": 1.267777545, "volume": 1210.0}, {"date": "2010-07-21", "close": 1.24628979, "volume": 5538.0}, {"date": "2010-07-23", "close": 1.2892653, "volume": 65868.0}, {"date": "2010-07-27", "close": 1.24628979, "volume": 901.0}, {"date": "2010-07-29", "close": 1.2892653, "volume": 465.0}, {"date": "2010-08-03", "close": 1.2892653, "volume": 4188.0}, {"date": "2010-08-04", "close": 1.24628979, "volume": 465.0}, {"date": "2010-08-09", "close": 1.2892653, "volume": 931.0}, {"date": "2010-08-10", "close": 1.54711836, "volume": 10341.0}, {"date": "2010-08-11", "close": 1.41819183, "volume": 2645.0}, {"date": "2010-08-12", "close": 1.46116734, "volume": 5035.0}, {"date": "2010-08-13", "close": 1.439679585, "volume": 6632.0}, {"date": "2010-08-16", "close": 1.50414285, "volume": 13961.0}, {"date": "2010-08-17", "close": 1.50414285, "volume": 7656.0}, {"date": "2010-08-19", "close": 1.697532645, "volume": 465.0}, {"date": "2010-08-20", "close": 1.50414285, "volume": 3573.0}, {"date": "2010-08-24", "close": 1.482655095, "volume": 4933.0}, {"date": "2010-08-25", "close": 1.482655095, "volume": 1803.0}, {"date": "2010-08-27", "close": 1.525630605, "volume": 10661.0}, {"date": "2010-08-30", "close": 1.611581625, "volume": 6981.0}, {"date": "2010-08-31", "close": 1.697532645, "volume": 8492.0}, {"date": "2010-09-01", "close": 1.76199591, "volume": 2677.0}, {"date": "2010-09-03", "close": 1.697532645, "volume": 15823.0}, {"date": "2010-09-06", "close": 1.697532645, "volume": 4933.0}, {"date": "2010-09-07", "close": 1.7190204, "volume": 13961.0}, {"date": "2010-09-08", "close": 1.611581625, "volume": 4654.0}, {"date": "2010-09-09", "close": 1.7190204, "volume": 2017.0}, {"date": "2010-09-14", "close": 1.7190204, "volume": 5119.0}, {"date": "2010-09-15", "close": 1.783483665, "volume": 5389.0}, {"date": "2010-09-16", "close": 1.783483665, "volume": 2560.0}, {"date": "2010-09-17", "close": 1.7190204, "volume": 1042.0}, {"date": "2010-09-20", "close": 1.826459175, "volume": 12333.0}, {"date": "2010-09-21", "close": 1.7190204, "volume": 4654.0}, {"date": "2010-09-22", "close": 1.826459175, "volume": 336.0}, {"date": "2010-09-23", "close": 1.7190204, "volume": 1241.0}, {"date": "2010-09-24", "close": 1.7190204, "volume": 2560.0}, {"date": "2010-09-27", "close": 1.7190204, "volume": 7462.0}, {"date": "2010-09-28", "close": 1.740508155, "volume": 8465.0}, {"date": "2010-09-29", "close": 1.826459175, "volume": 8726.0}, {"date": "2010-09-30", "close": 1.869434685, "volume": 7503.0}, {"date": "2010-10-01", "close": 2.041336725, "volume": 12193.0}, {"date": "2010-10-04", "close": 2.041336725, "volume": 39516.0}, {"date": "2010-10-06", "close": 2.1487755, "volume": 14144.0}, {"date": "2010-10-07", "close": 2.79340815, "volume": 61149.0}, {"date": "2010-10-08", "close": 2.79340815, "volume": 34227.0}, {"date": "2010-10-11", "close": 3.545479575, "volume": 54983.0}, {"date": "2010-10-12", "close": 3.4380408, "volume": 83449.0}, {"date": "2010-10-13", "close": 3.0082857, "volume": 27144.0}, {"date": "2010-10-14", "close": 3.0082857, "volume": 32458.0}, {"date": "2010-10-15", "close": 3.0082857, "volume": 11530.0}, {"date": "2010-10-18", "close": 3.22316325, "volume": 17352.0}, {"date": "2010-10-19", "close": 3.4380408, "volume": 21172.0}, {"date": "2010-10-20", "close": 3.22316325, "volume": 10521.0}, {"date": "2010-10-21", "close": 3.22316325, "volume": 5862.0}, {"date": "2010-10-22", "close": 3.0082857, "volume": 6425.0}, {"date": "2010-10-25", "close": 2.900846925, "volume": 5177.0}, {"date": "2010-10-26", "close": 3.0082857, "volume": 8377.0}, {"date": "2010-10-27", "close": 2.900846925, "volume": 4733.0}, {"date": "2010-10-28", "close": 2.900846925, "volume": 386.0}, {"date": "2010-10-29", "close": 2.900846925, "volume": 3351.0}, {"date": "2010-11-01", "close": 3.115724475, "volume": 1862.0}, {"date": "2010-11-02", "close": 2.900846925, "volume": 3087.0}, {"date": "2010-11-03", "close": 2.900846925, "volume": 14427.0}, {"date": "2010-11-04", "close": 2.900846925, "volume": 8563.0}, {"date": "2010-11-05", "close": 2.900846925, "volume": 6608.0}, {"date": "2010-11-08", "close": 2.5785306, "volume": 7728.0}, {"date": "2010-11-09", "close": 2.685969375, "volume": 2560.0}, {"date": "2010-11-10", "close": 2.685969375, "volume": 3072.0}, {"date": "2010-11-15", "close": 2.900846925, "volume": 25193.0}, {"date": "2010-11-16", "close": 2.900846925, "volume": 19642.0}, {"date": "2010-11-17", "close": 2.900846925, "volume": 6399.0}, {"date": "2010-11-18", "close": 3.0082857, "volume": 34384.0}, {"date": "2010-11-19", "close": 3.115724475, "volume": 12100.0}, {"date": "2010-11-22", "close": 3.4380408, "volume": 40254.0}, {"date": "2010-11-23", "close": 3.760357125, "volume": 52831.0}, {"date": "2010-11-24", "close": 3.8677959, "volume": 109458.0}, {"date": "2010-11-25", "close": 3.8677959, "volume": 43107.0}, {"date": "2010-11-26", "close": 3.4380408, "volume": 40070.0}, {"date": "2010-11-29", "close": 3.65291835, "volume": 16681.0}, {"date": "2010-11-30", "close": 3.4380408, "volume": 8563.0}, {"date": "2010-12-01", "close": 3.330602025, "volume": 16557.0}, {"date": "2010-12-02", "close": 3.545479575, "volume": 13907.0}, {"date": "2010-12-03", "close": 3.760357125, "volume": 19941.0}, {"date": "2010-12-06", "close": 3.760357125, "volume": 4047.0}, {"date": "2010-12-07", "close": 3.8677959, "volume": 22648.0}, {"date": "2010-12-08", "close": 3.8677959, "volume": 465.0}, {"date": "2010-12-09", "close": 3.760357125, "volume": 29263.0}, {"date": "2010-12-13", "close": 3.330602025, "volume": 9308.0}, {"date": "2010-12-14", "close": 3.330602025, "volume": 16118.0}, {"date": "2010-12-15", "close": 3.4380408, "volume": 15629.0}, {"date": "2010-12-16", "close": 3.4380408, "volume": 5817.0}, {"date": "2010-12-17", "close": 3.330602025, "volume": 6455.0}, {"date": "2010-12-20", "close": 3.0082857, "volume": 16707.0}, {"date": "2010-12-21", "close": 3.4380408, "volume": 3723.0}, {"date": "2010-12-22", "close": 3.22316325, "volume": 2467.0}, {"date": "2010-12-23", "close": 3.0082857, "volume": 13961.0}, {"date": "2010-12-24", "close": 3.0082857, "volume": 10238.0}, {"date": "2010-12-29", "close": 3.22316325, "volume": 9592.0}, {"date": "2010-12-31", "close": 3.330602025, "volume": 3428.0}, {"date": "2011-01-04", "close": 3.115724475, "volume": 5585.0}, {"date": "2011-01-05", "close": 3.115724475, "volume": 19955.0}, {"date": "2011-01-06", "close": 3.0082857, "volume": 10497.0}, {"date": "2011-01-07", "close": 2.900846925, "volume": 3184.0}, {"date": "2011-01-10", "close": 3.115724475, "volume": 27328.0}, {"date": "2011-01-11", "close": 3.330602025, "volume": 465.0}, {"date": "2011-01-13", "close": 3.330602025, "volume": 2211.0}, {"date": "2011-01-14", "close": 3.330602025, "volume": 3025.0}, {"date": "2011-01-17", "close": 3.4380408, "volume": 10183.0}, {"date": "2011-01-18", "close": 3.4380408, "volume": 13391.0}, {"date": "2011-01-19", "close": 3.4380408, "volume": 8656.0}, {"date": "2011-01-20", "close": 3.4380408, "volume": 4421.0}, {"date": "2011-01-21", "close": 3.330602025, "volume": 6296.0}, {"date": "2011-01-24", "close": 3.115724475, "volume": 1722.0}, {"date": "2011-01-25", "close": 3.330602025, "volume": 5747.0}, {"date": "2011-01-27", "close": 3.0082857, "volume": 4631.0}, {"date": "2011-01-28", "close": 3.0082857, "volume": 2420.0}, {"date": "2011-01-31", "close": 3.0082857, "volume": 342.0}, {"date": "2011-02-01", "close": 3.0082857, "volume": 6515.0}, {"date": "2011-02-02", "close": 2.900846925, "volume": 628.0}, {"date": "2011-02-03", "close": 2.900846925, "volume": 12100.0}, {"date": "2011-02-04", "close": 3.0082857, "volume": 4002.0}, {"date": "2011-02-07", "close": 3.0082857, "volume": 479.0}, {"date": "2011-02-08", "close": 2.79340815, "volume": 745.0}, {"date": "2011-02-09", "close": 2.685969375, "volume": 6259.0}, {"date": "2011-02-10", "close": 2.685969375, "volume": 1629.0}, {"date": "2011-02-11", "close": 2.685969375, "volume": 5289.0}, {"date": "2011-02-14", "close": 2.900846925, "volume": 19499.0}, {"date": "2011-02-15", "close": 2.79340815, "volume": 5678.0}, {"date": "2011-02-16", "close": 2.900846925, "volume": 6515.0}, {"date": "2011-02-17", "close": 2.79340815, "volume": 18604.0}, {"date": "2011-02-18", "close": 2.685969375, "volume": 698.0}, {"date": "2011-02-21", "close": 2.5785306, "volume": 32577.0}, {"date": "2011-02-22", "close": 2.5785306, "volume": 10224.0}, {"date": "2011-02-23", "close": 2.5785306, "volume": 3570.0}, {"date": "2011-02-24", "close": 2.5785306, "volume": 2410.0}, {"date": "2011-02-25", "close": 2.685969375, "volume": 6287.0}, {"date": "2011-02-28", "close": 2.5785306, "volume": 6050.0}, {"date": "2011-03-01", "close": 2.685969375, "volume": 45495.0}, {"date": "2011-03-02", "close": 2.685969375, "volume": 12493.0}, {"date": "2011-03-03", "close": 2.5785306, "volume": 6239.0}, {"date": "2011-03-04", "close": 2.5785306, "volume": 1336.0}, {"date": "2011-03-07", "close": 2.5785306, "volume": 1014.0}, {"date": "2011-03-09", "close": 2.471091825, "volume": 1862.0}, {"date": "2011-03-10", "close": 2.36365305, "volume": 6172.0}, {"date": "2011-03-11", "close": 2.256214275, "volume": 1355.0}, {"date": "2011-03-14", "close": 2.256214275, "volume": 6190.0}, {"date": "2011-03-15", "close": 2.041336725, "volume": 17897.0}, {"date": "2011-03-16", "close": 2.36365305, "volume": 5436.0}, {"date": "2011-03-17", "close": 2.36365305, "volume": 1396.0}, {"date": "2011-03-18", "close": 2.36365305, "volume": 2271.0}, {"date": "2011-03-21", "close": 2.36365305, "volume": 3816.0}, {"date": "2011-03-22", "close": 2.36365305, "volume": 3880.0}, {"date": "2011-03-23", "close": 2.36365305, "volume": 4980.0}, {"date": "2011-03-24", "close": 2.5785306, "volume": 931.0}, {"date": "2011-03-25", "close": 2.36365305, "volume": 279.0}, {"date": "2011-03-28", "close": 2.471091825, "volume": 6516.0}, {"date": "2011-03-29", "close": 2.36365305, "volume": 7237.0}, {"date": "2011-03-30", "close": 2.256214275, "volume": 5329.0}, {"date": "2011-04-01", "close": 2.256214275, "volume": 465.0}, {"date": "2011-04-04", "close": 2.256214275, "volume": 5212.0}, {"date": "2011-04-05", "close": 2.471091825, "volume": 5785.0}, {"date": "2011-04-06", "close": 2.36365305, "volume": 14915.0}, {"date": "2011-04-07", "close": 2.36365305, "volume": 4620.0}, {"date": "2011-04-08", "close": 2.471091825, "volume": 5484.0}, {"date": "2011-04-11", "close": 2.36365305, "volume": 2621.0}, {"date": "2011-04-12", "close": 2.471091825, "volume": 200.0}, {"date": "2011-04-14", "close": 2.1487755, "volume": 3956.0}, {"date": "2011-04-18", "close": 2.471091825, "volume": 363.0}, {"date": "2011-04-19", "close": 2.256214275, "volume": 2583.0}, {"date": "2011-04-20", "close": 2.36365305, "volume": 1675.0}, {"date": "2011-04-27", "close": 2.5785306, "volume": 3297.0}, {"date": "2011-04-28", "close": 2.36365305, "volume": 4936.0}, {"date": "2011-04-29", "close": 2.1487755, "volume": 8002.0}, {"date": "2011-05-02", "close": 2.1487755, "volume": 1582.0}, {"date": "2011-05-03", "close": 2.1487755, "volume": 4136.0}, {"date": "2011-05-04", "close": 2.1487755, "volume": 6056.0}, {"date": "2011-05-05", "close": 2.1487755, "volume": 5104.0}, {"date": "2011-05-06", "close": 2.041336725, "volume": 17761.0}, {"date": "2011-05-09", "close": 2.041336725, "volume": 10170.0}, {"date": "2011-05-10", "close": 2.1487755, "volume": 14211.0}, {"date": "2011-05-16", "close": 2.1487755, "volume": 13496.0}, {"date": "2011-05-17", "close": 2.041336725, "volume": 11554.0}, {"date": "2011-05-18", "close": 2.10579999, "volume": 9308.0}, {"date": "2011-05-19", "close": 2.041336725, "volume": 10068.0}, {"date": "2011-05-20", "close": 2.041336725, "volume": 675.0}, {"date": "2011-05-23", "close": 2.041336725, "volume": 6981.0}, {"date": "2011-05-24", "close": 2.1487755, "volume": 19295.0}, {"date": "2011-05-25", "close": 1.955385705, "volume": 9238.0}, {"date": "2011-05-27", "close": 1.998361215, "volume": 3490.0}, {"date": "2011-05-30", "close": 1.97687346, "volume": 3907.0}, {"date": "2011-05-31", "close": 2.06282448, "volume": 4677.0}, {"date": "2011-06-01", "close": 1.998361215, "volume": 19495.0}, {"date": "2011-06-02", "close": 1.93389795, "volume": 907.0}, {"date": "2011-06-06", "close": 1.998361215, "volume": 5119.0}, {"date": "2011-06-07", "close": 2.01984897, "volume": 745.0}, {"date": "2011-06-08", "close": 1.93389795, "volume": 64.0}, {"date": "2011-06-09", "close": 1.89092244, "volume": 6981.0}, {"date": "2011-06-10", "close": 1.89092244, "volume": 6978.0}, {"date": "2011-06-14", "close": 1.89092244, "volume": 9773.0}, {"date": "2011-06-15", "close": 1.869434685, "volume": 2748.0}, {"date": "2011-06-16", "close": 1.826459175, "volume": 2327.0}, {"date": "2011-06-17", "close": 1.7190204, "volume": 46308.0}, {"date": "2011-06-20", "close": 1.611581625, "volume": 32281.0}, {"date": "2011-06-21", "close": 1.59009387, "volume": 31572.0}, {"date": "2011-06-22", "close": 1.611581625, "volume": 38983.0}, {"date": "2011-06-23", "close": 1.611581625, "volume": 15967.0}, {"date": "2011-06-24", "close": 1.697532645, "volume": 6390.0}, {"date": "2011-06-27", "close": 1.611581625, "volume": 11076.0}, {"date": "2011-06-28", "close": 1.611581625, "volume": 10810.0}, {"date": "2011-06-29", "close": 1.611581625, "volume": 26280.0}, {"date": "2011-06-30", "close": 1.611581625, "volume": 12907.0}, {"date": "2011-07-01", "close": 1.654557135, "volume": 768.0}, {"date": "2011-07-04", "close": 1.654557135, "volume": 419.0}, {"date": "2011-07-05", "close": 1.826459175, "volume": 2653.0}, {"date": "2011-07-07", "close": 1.783483665, "volume": 7632.0}, {"date": "2011-07-08", "close": 1.63306938, "volume": 6120.0}, {"date": "2011-07-11", "close": 1.67604489, "volume": 6923.0}, {"date": "2011-07-12", "close": 1.63306938, "volume": 1709.0}, {"date": "2011-07-13", "close": 1.611581625, "volume": 6050.0}, {"date": "2011-07-14", "close": 1.568606115, "volume": 6981.0}, {"date": "2011-07-18", "close": 1.59009387, "volume": 16396.0}, {"date": "2011-07-19", "close": 1.59009387, "volume": 7911.0}, {"date": "2011-07-20", "close": 1.59009387, "volume": 9308.0}, {"date": "2011-07-21", "close": 1.654557135, "volume": 2094.0}, {"date": "2011-07-25", "close": 1.611581625, "volume": 15823.0}, {"date": "2011-07-26", "close": 1.67604489, "volume": 1396.0}, {"date": "2011-07-27", "close": 1.654557135, "volume": 800.0}, {"date": "2011-07-28", "close": 1.59009387, "volume": 3490.0}, {"date": "2011-07-29", "close": 1.54711836, "volume": 2452.0}, {"date": "2011-08-01", "close": 1.59009387, "volume": 23101.0}, {"date": "2011-08-02", "close": 1.50414285, "volume": 10285.0}, {"date": "2011-08-03", "close": 1.50414285, "volume": 2327.0}, {"date": "2011-08-05", "close": 1.46116734, "volume": 4310.0}, {"date": "2011-08-08", "close": 1.41819183, "volume": 2874.0}, {"date": "2011-08-09", "close": 1.396704075, "volume": 6981.0}, {"date": "2011-08-10", "close": 1.41819183, "volume": 15125.0}, {"date": "2011-08-11", "close": 1.396704075, "volume": 15007.0}, {"date": "2011-08-12", "close": 1.41819183, "volume": 7015.0}, {"date": "2011-08-15", "close": 1.59009387, "volume": 19062.0}, {"date": "2011-08-16", "close": 1.41819183, "volume": 1338.0}, {"date": "2011-08-17", "close": 1.482655095, "volume": 27466.0}, {"date": "2011-08-18", "close": 1.50414285, "volume": 1903.0}, {"date": "2011-08-19", "close": 1.482655095, "volume": 13449.0}, {"date": "2011-08-22", "close": 1.482655095, "volume": 1862.0}, {"date": "2011-08-23", "close": 1.482655095, "volume": 7446.0}, {"date": "2011-08-24", "close": 1.525630605, "volume": 10238.0}, {"date": "2011-08-25", "close": 1.46116734, "volume": 96.0}, {"date": "2011-08-26", "close": 1.525630605, "volume": 2278.0}, {"date": "2011-08-30", "close": 1.46116734, "volume": 2327.0}, {"date": "2011-08-31", "close": 1.46116734, "volume": 5003.0}, {"date": "2011-09-01", "close": 1.50414285, "volume": 4831.0}, {"date": "2011-09-02", "close": 1.568606115, "volume": 465.0}, {"date": "2011-09-05", "close": 1.482655095, "volume": 12798.0}, {"date": "2011-09-06", "close": 1.396704075, "volume": 18615.0}, {"date": "2011-09-08", "close": 1.353728565, "volume": 16139.0}, {"date": "2011-09-09", "close": 1.439679585, "volume": 7852.0}, {"date": "2011-09-12", "close": 1.353728565, "volume": 11516.0}, {"date": "2011-09-13", "close": 1.310753055, "volume": 11778.0}, {"date": "2011-09-14", "close": 1.24628979, "volume": 14466.0}, {"date": "2011-09-15", "close": 1.2892653, "volume": 9587.0}, {"date": "2011-09-16", "close": 1.2892653, "volume": 3000.0}, {"date": "2011-09-19", "close": 1.24628979, "volume": 5817.0}, {"date": "2011-09-21", "close": 1.396704075, "volume": 2327.0}, {"date": "2011-09-22", "close": 1.2892653, "volume": 5585.0}, {"date": "2011-09-23", "close": 1.20331428, "volume": 12744.0}, {"date": "2011-09-26", "close": 1.181826525, "volume": 1862.0}, {"date": "2011-09-27", "close": 1.224802035, "volume": 698.0}, {"date": "2011-09-28", "close": 1.33224081, "volume": 10316.0}, {"date": "2011-10-03", "close": 1.2892653, "volume": 3723.0}, {"date": "2011-10-04", "close": 1.2892653, "volume": 931.0}, {"date": "2011-10-05", "close": 1.2892653, "volume": 2438.0}, {"date": "2011-10-06", "close": 1.396704075, "volume": 6416.0}, {"date": "2011-10-07", "close": 1.482655095, "volume": 1396.0}, {"date": "2011-10-13", "close": 1.224802035, "volume": 6050.0}, {"date": "2011-10-14", "close": 1.20331428, "volume": 4803.0}, {"date": "2011-10-17", "close": 1.24628979, "volume": 6874.0}, {"date": "2011-10-19", "close": 1.181826525, "volume": 3828.0}, {"date": "2011-10-20", "close": 1.181826525, "volume": 360.0}, {"date": "2011-10-25", "close": 1.353728565, "volume": 2048.0}, {"date": "2011-10-26", "close": 1.396704075, "volume": 731.0}, {"date": "2011-10-27", "close": 1.353728565, "volume": 1582.0}, {"date": "2011-10-31", "close": 1.33224081, "volume": 1210.0}, {"date": "2011-11-01", "close": 1.33224081, "volume": 652.0}, {"date": "2011-11-02", "close": 1.24628979, "volume": 18429.0}, {"date": "2011-11-03", "close": 1.24628979, "volume": 4427.0}, {"date": "2011-11-04", "close": 1.2892653, "volume": 3052.0}, {"date": "2011-11-07", "close": 1.2892653, "volume": 461.0}, {"date": "2011-11-08", "close": 1.224802035, "volume": 1396.0}, {"date": "2011-11-09", "close": 1.20331428, "volume": 22826.0}, {"date": "2011-11-10", "close": 1.24628979, "volume": 465.0}, {"date": "2011-11-11", "close": 1.24628979, "volume": 1722.0}, {"date": "2011-11-15", "close": 1.20331428, "volume": 1524.0}, {"date": "2011-11-16", "close": 1.24628979, "volume": 3956.0}, {"date": "2011-11-18", "close": 1.37521632, "volume": 10853.0}, {"date": "2011-11-21", "close": 1.37521632, "volume": 8156.0}, {"date": "2011-11-22", "close": 1.353728565, "volume": 5817.0}, {"date": "2011-11-23", "close": 1.2892653, "volume": 5061.0}, {"date": "2011-11-24", "close": 1.2892653, "volume": 2765.0}, {"date": "2011-11-25", "close": 1.20331428, "volume": 4654.0}, {"date": "2011-11-30", "close": 1.396704075, "volume": 8842.0}, {"date": "2011-12-09", "close": 1.2892653, "volume": 465.0}, {"date": "2011-12-12", "close": 1.24628979, "volume": 1815.0}, {"date": "2011-12-13", "close": 1.224802035, "volume": 47.0}, {"date": "2011-12-16", "close": 1.267777545, "volume": 2327.0}, {"date": "2011-12-19", "close": 1.20331428, "volume": 3258.0}, {"date": "2012-01-03", "close": 1.2892653, "volume": 931.0}, {"date": "2012-01-04", "close": 1.353728565, "volume": 465.0}, {"date": "2012-01-11", "close": 1.267777545, "volume": 281.0}, {"date": "2012-01-16", "close": 1.2892653, "volume": 2327.0}, {"date": "2012-01-18", "close": 1.2892653, "volume": 4539.0}, {"date": "2012-01-20", "close": 1.2892653, "volume": 1487.0}, {"date": "2012-01-23", "close": 1.181826525, "volume": 1835.0}, {"date": "2012-01-24", "close": 1.2892653, "volume": 465.0}, {"date": "2012-01-25", "close": 1.20331428, "volume": 1240.0}, {"date": "2012-01-27", "close": 1.20331428, "volume": 19.0}, {"date": "2012-01-31", "close": 1.267777545, "volume": 5352.0}, {"date": "2012-02-01", "close": 1.396704075, "volume": 5351.0}, {"date": "2012-02-02", "close": 1.439679585, "volume": 4616.0}, {"date": "2012-02-03", "close": 1.33224081, "volume": 4582.0}, {"date": "2012-02-06", "close": 1.41819183, "volume": 1566.0}, {"date": "2012-02-07", "close": 1.396704075, "volume": 4609.0}, {"date": "2012-02-08", "close": 1.396704075, "volume": 576.0}, {"date": "2012-02-10", "close": 1.396704075, "volume": 1163.0}, {"date": "2012-02-13", "close": 1.396704075, "volume": 1445.0}, {"date": "2012-02-14", "close": 1.310753055, "volume": 2327.0}, {"date": "2012-02-15", "close": 1.353728565, "volume": 9785.0}, {"date": "2012-02-16", "close": 1.33224081, "volume": 3679.0}, {"date": "2012-02-17", "close": 1.267777545, "volume": 5047.0}, {"date": "2012-02-20", "close": 1.24628979, "volume": 17883.0}, {"date": "2012-02-22", "close": 1.267777545, "volume": 3006.0}, {"date": "2012-02-27", "close": 1.310753055, "volume": 558.0}, {"date": "2012-02-28", "close": 1.396704075, "volume": 3723.0}, {"date": "2012-02-29", "close": 1.353728565, "volume": 4654.0}, {"date": "2012-03-01", "close": 1.37521632, "volume": 604.0}, {"date": "2012-03-02", "close": 1.33224081, "volume": 7395.0}, {"date": "2012-03-05", "close": 1.33224081, "volume": 22296.0}, {"date": "2012-03-06", "close": 1.33224081, "volume": 6050.0}, {"date": "2012-03-07", "close": 1.33224081, "volume": 6888.0}, {"date": "2012-03-08", "close": 1.33224081, "volume": 7186.0}, {"date": "2012-03-09", "close": 1.2892653, "volume": 24898.0}, {"date": "2012-03-12", "close": 1.2892653, "volume": 10086.0}, {"date": "2012-03-16", "close": 1.24628979, "volume": 5075.0}, {"date": "2012-03-19", "close": 1.20331428, "volume": 3723.0}, {"date": "2012-03-20", "close": 1.181826525, "volume": 8610.0}, {"date": "2012-03-21", "close": 1.181826525, "volume": 1076.0}, {"date": "2012-03-23", "close": 1.20331428, "volume": 12784.0}, {"date": "2012-03-26", "close": 1.138851015, "volume": 11867.0}, {"date": "2012-03-27", "close": 1.138851015, "volume": 4435.0}, {"date": "2012-03-28", "close": 1.095875505, "volume": 14944.0}, {"date": "2012-03-30", "close": 1.07438775, "volume": 8301.0}, {"date": "2012-04-02", "close": 0.98843673, "volume": 18589.0}, {"date": "2012-04-03", "close": 1.310753055, "volume": 15111.0}, {"date": "2012-04-04", "close": 1.20331428, "volume": 39273.0}, {"date": "2012-04-05", "close": 1.16033877, "volume": 465.0}, {"date": "2012-04-10", "close": 1.07438775, "volume": 2304.0}, {"date": "2012-04-11", "close": 1.009924485, "volume": 5701.0}, {"date": "2012-04-12", "close": 0.966948975, "volume": 16637.0}, {"date": "2012-04-16", "close": 0.98843673, "volume": 1070.0}, {"date": "2012-04-17", "close": 1.07438775, "volume": 931.0}, {"date": "2012-04-18", "close": 1.07438775, "volume": 905.0}, {"date": "2012-04-19", "close": 1.11736326, "volume": 3749.0}, {"date": "2012-04-20", "close": 1.052899995, "volume": 1225.0}, {"date": "2012-04-23", "close": 1.11736326, "volume": 699.0}, {"date": "2012-04-24", "close": 1.16033877, "volume": 3024.0}, {"date": "2012-04-26", "close": 1.16033877, "volume": 4726.0}, {"date": "2012-04-27", "close": 1.052899995, "volume": 13186.0}, {"date": "2012-05-01", "close": 1.07438775, "volume": 2837.0}, {"date": "2012-05-02", "close": 1.03141224, "volume": 962.0}, {"date": "2012-05-07", "close": 0.98843673, "volume": 2018.0}, {"date": "2012-05-08", "close": 0.98843673, "volume": 3717.0}, {"date": "2012-05-09", "close": 0.966948975, "volume": 3580.0}, {"date": "2012-05-10", "close": 0.94546122, "volume": 4654.0}, {"date": "2012-05-14", "close": 0.94546122, "volume": 582.0}, {"date": "2012-05-15", "close": 0.90248571, "volume": 4654.0}, {"date": "2012-05-16", "close": 0.880997955, "volume": 5557.0}, {"date": "2012-05-17", "close": 0.880997955, "volume": 6515.0}, {"date": "2012-05-18", "close": 0.8595102, "volume": 4654.0}, {"date": "2012-05-24", "close": 0.8595102, "volume": 7213.0}, {"date": "2012-05-25", "close": 0.8595102, "volume": 931.0}, {"date": "2012-05-28", "close": 0.838022445, "volume": 4762.0}, {"date": "2012-05-29", "close": 0.795046935, "volume": 9307.0}, {"date": "2012-05-30", "close": 0.795046935, "volume": 1.0}, {"date": "2012-05-31", "close": 0.81653469, "volume": 698.0}, {"date": "2012-06-04", "close": 0.8595102, "volume": 7522.0}, {"date": "2012-06-05", "close": 0.8595102, "volume": 6981.0}, {"date": "2012-06-07", "close": 0.8595102, "volume": 1396.0}, {"date": "2012-06-08", "close": 0.795046935, "volume": 24940.0}, {"date": "2012-06-12", "close": 0.795046935, "volume": 16949.0}, {"date": "2012-06-13", "close": 0.752071425, "volume": 13961.0}, {"date": "2012-06-14", "close": 0.752071425, "volume": 7627.0}, {"date": "2012-06-15", "close": 0.73058367, "volume": 6334.0}, {"date": "2012-06-18", "close": 0.752071425, "volume": 12410.0}, {"date": "2012-06-19", "close": 0.68760816, "volume": 7679.0}, {"date": "2012-06-20", "close": 0.68760816, "volume": 11855.0}, {"date": "2012-06-22", "close": 0.68760816, "volume": 3258.0}, {"date": "2012-06-25", "close": 0.709095915, "volume": 13952.0}, {"date": "2012-06-26", "close": 0.709095915, "volume": 4891.0}, {"date": "2012-06-27", "close": 0.77355918, "volume": 3160.0}, {"date": "2012-06-28", "close": 0.77355918, "volume": 512.0}, {"date": "2012-06-29", "close": 0.77355918, "volume": 2234.0}, {"date": "2012-07-02", "close": 0.81653469, "volume": 931.0}, {"date": "2012-07-03", "close": 0.8595102, "volume": 646.0}, {"date": "2012-07-04", "close": 0.923973465, "volume": 2332.0}, {"date": "2012-07-05", "close": 0.923973465, "volume": 2461.0}, {"date": "2012-07-06", "close": 0.8595102, "volume": 9941.0}, {"date": "2012-07-09", "close": 0.81653469, "volume": 735.0}, {"date": "2012-07-10", "close": 0.81653469, "volume": 698.0}, {"date": "2012-07-11", "close": 0.77355918, "volume": 34867.0}, {"date": "2012-07-12", "close": 0.77355918, "volume": 3031.0}, {"date": "2012-07-16", "close": 0.752071425, "volume": 1862.0}, {"date": "2012-07-17", "close": 0.752071425, "volume": 4654.0}, {"date": "2012-07-18", "close": 0.752071425, "volume": 3258.0}, {"date": "2012-07-20", "close": 0.73058367, "volume": 2792.0}, {"date": "2012-07-25", "close": 0.81653469, "volume": 4867.0}, {"date": "2012-07-26", "close": 0.923973465, "volume": 867.0}, {"date": "2012-07-30", "close": 0.8595102, "volume": 1136.0}, {"date": "2012-08-03", "close": 0.752071425, "volume": 2327.0}, {"date": "2012-08-06", "close": 0.73058367, "volume": 465.0}, {"date": "2012-08-09", "close": 0.73058367, "volume": 465.0}, {"date": "2012-08-13", "close": 0.73058367, "volume": 3518.0}, {"date": "2012-08-14", "close": 0.73058367, "volume": 233.0}, {"date": "2012-08-15", "close": 0.795046935, "volume": 541.0}, {"date": "2012-08-17", "close": 0.795046935, "volume": 1163.0}, {"date": "2012-08-23", "close": 0.8595102, "volume": 4654.0}, {"date": "2012-08-24", "close": 0.8595102, "volume": 559.0}, {"date": "2012-08-28", "close": 0.81653469, "volume": 1229.0}, {"date": "2012-08-29", "close": 0.752071425, "volume": 16921.0}, {"date": "2012-09-10", "close": 0.752071425, "volume": 7213.0}, {"date": "2012-09-12", "close": 0.752071425, "volume": 14566.0}, {"date": "2012-09-13", "close": 0.795046935, "volume": 6515.0}, {"date": "2012-09-14", "close": 0.90248571, "volume": 2195.0}, {"date": "2012-09-17", "close": 0.880997955, "volume": 4871.0}, {"date": "2012-09-18", "close": 0.90248571, "volume": 907.0}, {"date": "2012-09-21", "close": 0.81653469, "volume": 49.0}, {"date": "2012-09-24", "close": 0.81653469, "volume": 233.0}, {"date": "2012-09-26", "close": 0.923973465, "volume": 2036.0}, {"date": "2012-09-28", "close": 0.90248571, "volume": 1261.0}, {"date": "2012-10-03", "close": 0.94546122, "volume": 4108.0}, {"date": "2012-10-04", "close": 0.98843673, "volume": 24178.0}, {"date": "2012-10-08", "close": 1.021745606, "volume": 4639.0}, {"date": "2012-10-10", "close": 0.932898162, "volume": 450.0}, {"date": "2012-10-12", "close": 0.932898162, "volume": 1051.0}, {"date": "2012-10-15", "close": 0.932898162, "volume": 930.0}, {"date": "2012-10-16", "close": 0.977321884, "volume": 2701.0}, {"date": "2012-10-17", "close": 0.932898162, "volume": 1306.0}, {"date": "2012-10-18", "close": 0.88847444, "volume": 563.0}, {"date": "2012-10-19", "close": 0.999533745, "volume": 5280.0}, {"date": "2012-10-22", "close": 0.999533745, "volume": 1621.0}, {"date": "2012-10-25", "close": 0.999533745, "volume": 2229.0}, {"date": "2012-10-29", "close": 0.910686301, "volume": 6506.0}, {"date": "2012-11-01", "close": 0.910686301, "volume": 1351.0}, {"date": "2012-11-02", "close": 0.88847444, "volume": 9319.0}, {"date": "2012-11-08", "close": 0.821838857, "volume": 1576.0}, {"date": "2012-11-09", "close": 0.844050718, "volume": 3648.0}, {"date": "2012-11-12", "close": 0.844050718, "volume": 15262.0}, {"date": "2012-11-14", "close": 0.799626996, "volume": 9004.0}, {"date": "2012-11-15", "close": 0.777415135, "volume": 22510.0}, {"date": "2012-11-19", "close": 0.755203274, "volume": 225.0}, {"date": "2012-11-20", "close": 0.755203274, "volume": 22736.0}, {"date": "2012-11-23", "close": 0.732991413, "volume": 1553.0}, {"date": "2012-11-26", "close": 0.710779552, "volume": 5717.0}, {"date": "2012-11-28", "close": 0.66635583, "volume": 10557.0}, {"date": "2012-11-30", "close": 0.732991413, "volume": 2251.0}, {"date": "2012-12-03", "close": 0.688567691, "volume": 225.0}, {"date": "2012-12-07", "close": 0.688567691, "volume": 900.0}, {"date": "2012-12-10", "close": 0.66635583, "volume": 3377.0}, {"date": "2012-12-13", "close": 0.66635583, "volume": 13506.0}, {"date": "2012-12-17", "close": 0.688567691, "volume": 6378.0}, {"date": "2012-12-19", "close": 0.688567691, "volume": 4502.0}, {"date": "2012-12-20", "close": 0.844050718, "volume": 3377.0}, {"date": "2013-01-02", "close": 0.844050718, "volume": 5853.0}, {"date": "2013-01-03", "close": 0.88847444, "volume": 900.0}, {"date": "2013-01-04", "close": 0.88847444, "volume": 7879.0}, {"date": "2013-01-07", "close": 0.821838857, "volume": 4727.0}, {"date": "2013-01-08", "close": 0.844050718, "volume": 900.0}, {"date": "2013-01-09", "close": 0.866262579, "volume": 4502.0}, {"date": "2013-01-11", "close": 0.88847444, "volume": 1351.0}, {"date": "2013-01-14", "close": 0.910686301, "volume": 2251.0}, {"date": "2013-01-15", "close": 1.33271166, "volume": 12442.0}, {"date": "2013-01-17", "close": 1.11059305, "volume": 12651.0}, {"date": "2013-01-29", "close": 0.932898162, "volume": 1801.0}, {"date": "2013-02-04", "close": 0.999533745, "volume": 900.0}, {"date": "2013-02-06", "close": 0.999533745, "volume": 5628.0}, {"date": "2013-02-07", "close": 0.977321884, "volume": 1023.0}, {"date": "2013-02-11", "close": 0.910686301, "volume": 2571.0}, {"date": "2013-02-12", "close": 0.88847444, "volume": 6666.0}, {"date": "2013-02-13", "close": 0.88847444, "volume": 675.0}, {"date": "2013-02-14", "close": 0.999533745, "volume": 6971.0}, {"date": "2013-02-18", "close": 0.866262579, "volume": 4615.0}, {"date": "2013-02-19", "close": 0.910686301, "volume": 2.0}, {"date": "2013-02-20", "close": 0.910686301, "volume": 677.0}, {"date": "2013-02-25", "close": 0.932898162, "volume": 900.0}, {"date": "2013-02-26", "close": 0.88847444, "volume": 3602.0}, {"date": "2013-02-28", "close": 0.88847444, "volume": 4502.0}, {"date": "2013-03-04", "close": 0.88847444, "volume": 1226.0}, {"date": "2013-03-05", "close": 0.88847444, "volume": 585.0}, {"date": "2013-03-07", "close": 1.399347243, "volume": 295766.0}, {"date": "2013-03-08", "close": 1.510406548, "volume": 65410.0}, {"date": "2013-03-11", "close": 1.266076077, "volume": 21840.0}, {"date": "2013-03-12", "close": 1.33271166, "volume": 6015.0}, {"date": "2013-03-13", "close": 1.421559104, "volume": 3960.0}, {"date": "2013-03-14", "close": 1.421559104, "volume": 5004.0}, {"date": "2013-03-15", "close": 1.221652355, "volume": 9963.0}, {"date": "2013-03-18", "close": 1.443770965, "volume": 18979.0}, {"date": "2013-03-19", "close": 1.443770965, "volume": 5403.0}, {"date": "2013-03-21", "close": 1.510406548, "volume": 7203.0}, {"date": "2013-03-22", "close": 1.266076077, "volume": 6162.0}, {"date": "2013-03-25", "close": 1.33271166, "volume": 2251.0}, {"date": "2013-03-26", "close": 1.33271166, "volume": 370.0}, {"date": "2013-03-28", "close": 1.310499799, "volume": 16208.0}, {"date": "2013-04-02", "close": 1.199440494, "volume": 6978.0}, {"date": "2013-04-03", "close": 1.199440494, "volume": 915.0}, {"date": "2013-04-04", "close": 1.066169328, "volume": 3362.0}, {"date": "2013-04-08", "close": 1.066169328, "volume": 2251.0}, {"date": "2013-04-09", "close": 1.066169328, "volume": 1126.0}, {"date": "2013-04-10", "close": 1.066169328, "volume": 630.0}, {"date": "2013-04-11", "close": 1.021745606, "volume": 10326.0}, {"date": "2013-04-12", "close": 1.021745606, "volume": 7654.0}, {"date": "2013-04-15", "close": 1.243864216, "volume": 11841.0}, {"date": "2013-04-16", "close": 1.310499799, "volume": 3360.0}, {"date": "2013-04-17", "close": 1.11059305, "volume": 3151.0}, {"date": "2013-04-18", "close": 0.999533745, "volume": 9588.0}, {"date": "2013-04-22", "close": 0.955110023, "volume": 630.0}, {"date": "2013-04-23", "close": 0.955110023, "volume": 2251.0}, {"date": "2013-04-24", "close": 1.11059305, "volume": 6278.0}, {"date": "2013-04-29", "close": 0.999533745, "volume": 4502.0}, {"date": "2013-04-30", "close": 1.288287938, "volume": 11927.0}, {"date": "2013-05-02", "close": 1.199440494, "volume": 675.0}, {"date": "2013-05-06", "close": 1.11059305, "volume": 135.0}, {"date": "2013-05-07", "close": 0.977321884, "volume": 2926.0}, {"date": "2013-05-08", "close": 1.088381189, "volume": 225.0}, {"date": "2013-05-09", "close": 1.266076077, "volume": 23390.0}, {"date": "2013-05-10", "close": 1.310499799, "volume": 11907.0}, {"date": "2013-05-15", "close": 1.199440494, "volume": 630.0}, {"date": "2013-05-16", "close": 1.11059305, "volume": 7680.0}, {"date": "2013-05-17", "close": 1.199440494, "volume": 12088.0}, {"date": "2013-05-20", "close": 1.066169328, "volume": 5376.0}, {"date": "2013-05-21", "close": 0.977321884, "volume": 225.0}, {"date": "2013-05-27", "close": 0.955110023, "volume": 5628.0}, {"date": "2013-05-31", "close": 0.844050718, "volume": 257.0}, {"date": "2013-06-06", "close": 0.88847444, "volume": 900.0}, {"date": "2013-06-12", "close": 0.844050718, "volume": 900.0}, {"date": "2013-06-13", "close": 0.799626996, "volume": 5628.0}, {"date": "2013-06-14", "close": 0.799626996, "volume": 2251.0}, {"date": "2013-06-17", "close": 0.88847444, "volume": 450.0}, {"date": "2013-06-18", "close": 0.777415135, "volume": 3001.0}, {"date": "2013-06-20", "close": 0.777415135, "volume": 10355.0}, {"date": "2013-06-21", "close": 0.688567691, "volume": 1981.0}, {"date": "2013-06-24", "close": 0.688567691, "volume": 18459.0}, {"date": "2013-06-25", "close": 0.66635583, "volume": 25338.0}, {"date": "2013-06-26", "close": 0.66635583, "volume": 9364.0}, {"date": "2013-06-27", "close": 0.688567691, "volume": 450.0}, {"date": "2013-06-28", "close": 0.710779552, "volume": 3939.0}, {"date": "2013-07-02", "close": 0.777415135, "volume": 336.0}, {"date": "2013-07-03", "close": 0.66635583, "volume": 8928.0}, {"date": "2013-07-05", "close": 0.66635583, "volume": 3377.0}, {"date": "2013-07-10", "close": 0.66635583, "volume": 14823.0}, {"date": "2013-07-11", "close": 0.66635583, "volume": 8414.0}, {"date": "2013-07-16", "close": 0.732991413, "volume": 3242.0}, {"date": "2013-07-18", "close": 0.755203274, "volume": 4502.0}, {"date": "2013-07-22", "close": 0.755203274, "volume": 743.0}, {"date": "2013-07-24", "close": 0.777415135, "volume": 1666.0}, {"date": "2013-08-06", "close": 0.755203274, "volume": 1306.0}, {"date": "2013-08-14", "close": 0.755203274, "volume": 1707.0}, {"date": "2013-08-20", "close": 0.732991413, "volume": 8696.0}, {"date": "2013-08-22", "close": 0.732991413, "volume": 23318.0}, {"date": "2013-08-23", "close": 0.710779552, "volume": 6528.0}, {"date": "2013-08-26", "close": 0.732991413, "volume": 6396.0}, {"date": "2013-08-28", "close": 0.732991413, "volume": 4502.0}, {"date": "2013-08-29", "close": 0.799626996, "volume": 10204.0}, {"date": "2013-09-02", "close": 0.844050718, "volume": 27701.0}, {"date": "2013-09-03", "close": 0.844050718, "volume": 437.0}, {"date": "2013-09-05", "close": 0.88847444, "volume": 720.0}, {"date": "2013-09-06", "close": 0.88847444, "volume": 19359.0}, {"date": "2013-09-09", "close": 0.88847444, "volume": 12606.0}, {"date": "2013-09-13", "close": 0.88847444, "volume": 675.0}, {"date": "2013-09-17", "close": 0.910686301, "volume": 4502.0}, {"date": "2013-09-19", "close": 0.932898162, "volume": 6753.0}, {"date": "2013-09-25", "close": 0.910686301, "volume": 6753.0}, {"date": "2013-09-26", "close": 0.932898162, "volume": 2701.0}, {"date": "2013-10-01", "close": 0.88847444, "volume": 14466.0}, {"date": "2013-10-02", "close": 0.88847444, "volume": 743.0}, {"date": "2013-10-03", "close": 0.88847444, "volume": 1801.0}, {"date": "2013-10-04", "close": 0.777415135, "volume": 49036.0}, {"date": "2013-10-11", "close": 0.955110023, "volume": 1311.0}, {"date": "2013-10-23", "close": 0.777415135, "volume": 2746.0}, {"date": "2013-10-29", "close": 0.821838857, "volume": 321.0}, {"date": "2013-10-30", "close": 0.844050718, "volume": 31515.0}, {"date": "2013-11-05", "close": 0.844050718, "volume": 450.0}, {"date": "2013-11-07", "close": 0.88847444, "volume": 25887.0}, {"date": "2013-11-08", "close": 0.866262579, "volume": 131428.0}, {"date": "2013-11-11", "close": 0.999533745, "volume": 991.0}, {"date": "2013-11-14", "close": 0.910686301, "volume": 2523.0}, {"date": "2013-11-21", "close": 0.999533745, "volume": 900.0}, {"date": "2013-11-22", "close": 0.88847444, "volume": 22295.0}, {"date": "2013-11-25", "close": 0.977321884, "volume": 2251.0}, {"date": "2013-11-26", "close": 0.88847444, "volume": 3377.0}, {"date": "2013-11-28", "close": 0.866262579, "volume": 15003.0}, {"date": "2013-12-02", "close": 0.844050718, "volume": 675.0}, {"date": "2013-12-03", "close": 0.844050718, "volume": 405.0}, {"date": "2013-12-04", "close": 0.844050718, "volume": 1801.0}, {"date": "2013-12-09", "close": 0.844050718, "volume": 3602.0}, {"date": "2013-12-10", "close": 0.844050718, "volume": 11480.0}, {"date": "2013-12-12", "close": 0.777415135, "volume": 642.0}, {"date": "2013-12-18", "close": 0.777415135, "volume": 790.0}, {"date": "2013-12-27", "close": 0.777415135, "volume": 5357.0}, {"date": "2014-01-06", "close": 0.799626996, "volume": 2251.0}, {"date": "2014-01-08", "close": 0.799626996, "volume": 4277.0}, {"date": "2014-01-09", "close": 0.777415135, "volume": 315.0}, {"date": "2014-01-14", "close": 0.777415135, "volume": 563.0}, {"date": "2014-01-15", "close": 0.777415135, "volume": 3006.0}, {"date": "2014-01-16", "close": 0.777415135, "volume": 618.0}, {"date": "2014-01-17", "close": 0.777415135, "volume": 3051.0}, {"date": "2014-01-20", "close": 0.777415135, "volume": 8104.0}, {"date": "2014-01-29", "close": 0.732991413, "volume": 2251.0}, {"date": "2014-02-03", "close": 0.732991413, "volume": 4035.0}, {"date": "2014-02-04", "close": 0.732991413, "volume": 5628.0}, {"date": "2014-02-05", "close": 0.732991413, "volume": 90.0}, {"date": "2014-02-11", "close": 0.732991413, "volume": 1801.0}, {"date": "2014-02-12", "close": 0.710779552, "volume": 1324.0}, {"date": "2014-02-13", "close": 0.688567691, "volume": 4502.0}, {"date": "2014-02-19", "close": 0.66635583, "volume": 4173.0}, {"date": "2014-02-20", "close": 0.66635583, "volume": 1455.0}, {"date": "2014-02-27", "close": 0.66635583, "volume": 743.0}, {"date": "2014-03-06", "close": 0.777415135, "volume": 12344.0}, {"date": "2014-03-12", "close": 0.621932108, "volume": 338.0}, {"date": "2014-03-13", "close": 0.621932108, "volume": 265.0}, {"date": "2014-03-14", "close": 0.621932108, "volume": 20259.0}, {"date": "2014-03-17", "close": 0.644143969, "volume": 6753.0}, {"date": "2014-03-18", "close": 0.66635583, "volume": 4502.0}, {"date": "2014-03-19", "close": 0.644143969, "volume": 2289.0}, {"date": "2014-03-20", "close": 0.644143969, "volume": 4637.0}, {"date": "2014-03-25", "close": 0.66635583, "volume": 240.0}, {"date": "2014-03-26", "close": 0.66635583, "volume": 1801.0}, {"date": "2014-03-27", "close": 0.644143969, "volume": 12381.0}, {"date": "2014-04-01", "close": 0.66635583, "volume": 3287.0}, {"date": "2014-04-03", "close": 0.66635583, "volume": 360.0}, {"date": "2014-04-04", "close": 0.644143969, "volume": 1351.0}, {"date": "2014-04-10", "close": 0.66635583, "volume": 450.0}, {"date": "2014-04-14", "close": 0.66635583, "volume": 7203.0}, {"date": "2014-04-17", "close": 0.66635583, "volume": 3151.0}, {"date": "2014-04-22", "close": 0.66635583, "volume": 315.0}, {"date": "2014-04-23", "close": 0.688567691, "volume": 1261.0}, {"date": "2014-04-30", "close": 0.66635583, "volume": 23479.0}, {"date": "2014-05-01", "close": 0.644143969, "volume": 630.0}, {"date": "2014-05-02", "close": 0.644143969, "volume": 4434.0}, {"date": "2014-05-15", "close": 0.644143969, "volume": 2251.0}, {"date": "2014-05-16", "close": 0.644143969, "volume": 2412.0}, {"date": "2014-05-20", "close": 0.621932108, "volume": 1519.0}, {"date": "2014-05-21", "close": 0.599720247, "volume": 4502.0}, {"date": "2014-05-22", "close": 0.599720247, "volume": 2251.0}, {"date": "2014-05-23", "close": 0.66635583, "volume": 2251.0}, {"date": "2014-05-28", "close": 0.577508386, "volume": 4502.0}, {"date": "2014-05-29", "close": 0.66635583, "volume": 900.0}, {"date": "2014-06-02", "close": 0.577508386, "volume": 1568.0}, {"date": "2014-06-03", "close": 0.599720247, "volume": 19029.0}, {"date": "2014-06-05", "close": 0.577508386, "volume": 5403.0}, {"date": "2014-06-11", "close": 0.599720247, "volume": 3842.0}, {"date": "2014-06-12", "close": 0.621932108, "volume": 473.0}, {"date": "2014-06-16", "close": 0.66635583, "volume": 6303.0}, {"date": "2014-06-18", "close": 0.66635583, "volume": 450.0}, {"date": "2014-06-19", "close": 0.599720247, "volume": 1126.0}, {"date": "2014-06-23", "close": 0.577508386, "volume": 24181.0}, {"date": "2014-06-24", "close": 0.577508386, "volume": 248.0}, {"date": "2014-06-25", "close": 0.577508386, "volume": 1126.0}, {"date": "2014-06-26", "close": 0.577508386, "volume": 495.0}, {"date": "2014-06-30", "close": 0.577508386, "volume": 7924.0}, {"date": "2014-07-08", "close": 0.577508386, "volume": 557.0}, {"date": "2014-07-09", "close": 0.599720247, "volume": 540.0}, {"date": "2014-07-10", "close": 0.777415135, "volume": 682.0}, {"date": "2014-07-11", "close": 0.732991413, "volume": 2933.0}, {"date": "2014-07-14", "close": 0.621932108, "volume": 1801.0}, {"date": "2014-07-16", "close": 0.688567691, "volume": 7147.0}, {"date": "2014-07-17", "close": 0.755203274, "volume": 16022.0}, {"date": "2014-07-21", "close": 0.88847444, "volume": 25470.0}, {"date": "2014-07-22", "close": 0.866262579, "volume": 770.0}, {"date": "2014-07-23", "close": 0.821838857, "volume": 4502.0}, {"date": "2014-07-25", "close": 0.821838857, "volume": 5273.0}, {"date": "2014-07-28", "close": 0.821838857, "volume": 5714.0}, {"date": "2014-07-30", "close": 0.910686301, "volume": 36017.0}, {"date": "2014-07-31", "close": 0.88847444, "volume": 22510.0}, {"date": "2014-08-01", "close": 0.799626996, "volume": 4605.0}, {"date": "2014-08-06", "close": 0.999533745, "volume": 20846.0}, {"date": "2014-08-07", "close": 0.844050718, "volume": 43557.0}, {"date": "2014-08-08", "close": 0.844050718, "volume": 2521.0}, {"date": "2014-08-13", "close": 0.799626996, "volume": 900.0}, {"date": "2014-08-15", "close": 0.821838857, "volume": 564.0}, {"date": "2014-08-19", "close": 0.844050718, "volume": 902.0}, {"date": "2014-08-22", "close": 0.844050718, "volume": 924.0}, {"date": "2014-08-26", "close": 0.777415135, "volume": 7683.0}, {"date": "2014-08-27", "close": 0.732991413, "volume": 1297.0}, {"date": "2014-08-28", "close": 0.710779552, "volume": 788.0}, {"date": "2014-08-29", "close": 0.710779552, "volume": 450.0}, {"date": "2014-09-01", "close": 0.710779552, "volume": 2251.0}, {"date": "2014-09-03", "close": 0.732991413, "volume": 10175.0}, {"date": "2014-09-04", "close": 0.66635583, "volume": 37082.0}, {"date": "2014-09-05", "close": 0.644143969, "volume": 1576.0}, {"date": "2014-09-10", "close": 0.688567691, "volume": 1126.0}, {"date": "2014-09-12", "close": 0.688567691, "volume": 4502.0}, {"date": "2014-09-17", "close": 0.732991413, "volume": 15585.0}, {"date": "2014-09-22", "close": 0.66635583, "volume": 4513.0}, {"date": "2014-09-23", "close": 0.66635583, "volume": 3122.0}, {"date": "2014-09-26", "close": 0.599720247, "volume": 6753.0}, {"date": "2014-09-29", "close": 0.599720247, "volume": 7228.0}, {"date": "2014-09-30", "close": 0.577508386, "volume": 31581.0}, {"date": "2014-10-01", "close": 0.577508386, "volume": 2725.0}, {"date": "2014-10-02", "close": 0.555296525, "volume": 4502.0}, {"date": "2014-10-03", "close": 0.577508386, "volume": 1552.0}, {"date": "2014-10-08", "close": 0.599720247, "volume": 12075.0}, {"date": "2014-10-09", "close": 0.510872803, "volume": 12606.0}, {"date": "2014-10-14", "close": 0.510872803, "volume": 4502.0}, {"date": "2014-10-20", "close": 0.44423722, "volume": 4502.0}, {"date": "2014-10-21", "close": 0.644143969, "volume": 14317.0}, {"date": "2014-10-22", "close": 0.533084664, "volume": 9004.0}, {"date": "2014-10-24", "close": 0.688567691, "volume": 24345.0}, {"date": "2014-10-27", "close": 0.755203274, "volume": 6753.0}, {"date": "2014-10-28", "close": 0.688567691, "volume": 958.0}, {"date": "2014-10-30", "close": 0.688567691, "volume": 13756.0}, {"date": "2014-10-31", "close": 0.688567691, "volume": 2610.0}, {"date": "2014-11-03", "close": 0.644143969, "volume": 50.0}, {"date": "2014-11-05", "close": 0.688567691, "volume": 1892.0}, {"date": "2014-11-06", "close": 0.755203274, "volume": 2701.0}, {"date": "2014-11-07", "close": 0.732991413, "volume": 6346.0}, {"date": "2014-11-10", "close": 0.732991413, "volume": 5853.0}, {"date": "2014-11-12", "close": 0.66635583, "volume": 7428.0}, {"date": "2014-11-13", "close": 0.755203274, "volume": 6753.0}, {"date": "2014-11-14", "close": 0.710779552, "volume": 3377.0}, {"date": "2014-11-17", "close": 0.710779552, "volume": 2251.0}, {"date": "2014-11-19", "close": 0.644143969, "volume": 2229.0}, {"date": "2014-11-20", "close": 0.66635583, "volume": 660.0}, {"date": "2014-11-21", "close": 0.66635583, "volume": 1591.0}, {"date": "2014-11-26", "close": 0.488660942, "volume": 16232.0}, {"date": "2014-12-01", "close": 0.533084664, "volume": 21948.0}, {"date": "2014-12-02", "close": 0.44423722, "volume": 1981.0}, {"date": "2014-12-03", "close": 0.44423722, "volume": 149.0}, {"date": "2014-12-05", "close": 0.488660942, "volume": 2251.0}, {"date": "2014-12-11", "close": 0.44423722, "volume": 3876.0}, {"date": "2014-12-15", "close": 0.621932108, "volume": 41194.0}, {"date": "2014-12-16", "close": 0.599720247, "volume": 22257.0}, {"date": "2014-12-17", "close": 0.599720247, "volume": 7203.0}, {"date": "2014-12-23", "close": 0.621932108, "volume": 6303.0}, {"date": "2014-12-24", "close": 0.621932108, "volume": 804.0}, {"date": "2015-01-07", "close": 0.599720247, "volume": 2251.0}, {"date": "2015-01-15", "close": 0.644143969, "volume": 4356.0}, {"date": "2015-02-03", "close": 0.510872803, "volume": 2053.0}, {"date": "2015-02-04", "close": 0.710779552, "volume": 17997.0}, {"date": "2015-02-05", "close": 0.688567691, "volume": 2251.0}, {"date": "2015-02-06", "close": 0.755203274, "volume": 14433.0}, {"date": "2015-02-09", "close": 0.777415135, "volume": 13253.0}, {"date": "2015-02-10", "close": 0.777415135, "volume": 4502.0}, {"date": "2015-02-11", "close": 0.777415135, "volume": 45660.0}, {"date": "2015-02-12", "close": 0.777415135, "volume": 900.0}, {"date": "2015-02-16", "close": 0.777415135, "volume": 2701.0}, {"date": "2015-02-19", "close": 0.777415135, "volume": 3569.0}, {"date": "2015-02-20", "close": 0.821838857, "volume": 5435.0}, {"date": "2015-02-23", "close": 0.777415135, "volume": 47034.0}, {"date": "2015-02-24", "close": 0.732991413, "volume": 4842.0}, {"date": "2015-02-26", "close": 0.799626996, "volume": 6536.0}, {"date": "2015-02-27", "close": 0.844050718, "volume": 2340.0}, {"date": "2015-03-02", "close": 0.799626996, "volume": 8166.0}, {"date": "2015-03-03", "close": 0.799626996, "volume": 563.0}, {"date": "2015-03-04", "close": 0.799626996, "volume": 810.0}, {"date": "2015-03-05", "close": 0.688567691, "volume": 1542.0}, {"date": "2015-03-06", "close": 0.844050718, "volume": 36485.0}, {"date": "2015-03-09", "close": 0.755203274, "volume": 22510.0}, {"date": "2015-03-10", "close": 0.777415135, "volume": 13506.0}, {"date": "2015-03-11", "close": 0.777415135, "volume": 27013.0}, {"date": "2015-03-12", "close": 0.777415135, "volume": 33766.0}, {"date": "2015-03-17", "close": 0.755203274, "volume": 2251.0}, {"date": "2015-03-20", "close": 0.777415135, "volume": 4502.0}, {"date": "2015-03-24", "close": 0.732991413, "volume": 13488.0}, {"date": "2015-03-27", "close": 0.710779552, "volume": 8540.0}, {"date": "2015-03-30", "close": 0.710779552, "volume": 21010.0}, {"date": "2015-03-31", "close": 0.66635583, "volume": 720.0}, {"date": "2015-04-01", "close": 0.66635583, "volume": 3523.0}, {"date": "2015-04-02", "close": 0.621932108, "volume": 12156.0}, {"date": "2015-04-09", "close": 0.44423722, "volume": 43931.0}, {"date": "2015-04-10", "close": 0.422025359, "volume": 51265.0}, {"date": "2015-04-13", "close": 0.488660942, "volume": 2296.0}, {"date": "2015-04-14", "close": 0.422025359, "volume": 32370.0}, {"date": "2015-04-15", "close": 0.466449081, "volume": 16761.0}, {"date": "2015-04-16", "close": 0.488660942, "volume": 3827.0}, {"date": "2015-04-17", "close": 0.577508386, "volume": 22735.0}, {"date": "2015-04-20", "close": 0.488660942, "volume": 27013.0}, {"date": "2015-04-21", "close": 0.488660942, "volume": 6053.0}, {"date": "2015-04-22", "close": 0.488660942, "volume": 6078.0}, {"date": "2015-04-23", "close": 0.44423722, "volume": 20034.0}, {"date": "2015-04-27", "close": 0.488660942, "volume": 4502.0}, {"date": "2015-04-28", "close": 0.533084664, "volume": 8175.0}, {"date": "2015-04-29", "close": 0.555296525, "volume": 9265.0}, {"date": "2015-05-04", "close": 0.555296525, "volume": 12006.0}, {"date": "2015-05-05", "close": 0.555296525, "volume": 9004.0}, {"date": "2015-05-07", "close": 0.555296525, "volume": 7504.0}, {"date": "2015-05-12", "close": 0.599720247, "volume": 900.0}, {"date": "2015-05-13", "close": 0.66635583, "volume": 4952.0}, {"date": "2015-05-14", "close": 0.621932108, "volume": 26273.0}, {"date": "2015-05-18", "close": 0.621932108, "volume": 2251.0}, {"date": "2015-05-19", "close": 0.621932108, "volume": 10805.0}, {"date": "2015-05-21", "close": 0.621932108, "volume": 189.0}, {"date": "2015-05-22", "close": 0.621932108, "volume": 4313.0}, {"date": "2015-05-25", "close": 0.555296525, "volume": 1351.0}, {"date": "2015-05-26", "close": 0.555296525, "volume": 2233.0}, {"date": "2015-06-02", "close": 0.644143969, "volume": 19134.0}, {"date": "2015-06-04", "close": 0.577508386, "volume": 743.0}, {"date": "2015-06-05", "close": 0.577508386, "volume": 4277.0}, {"date": "2015-06-09", "close": 0.555296525, "volume": 29476.0}, {"date": "2015-06-10", "close": 0.533084664, "volume": 16046.0}, {"date": "2015-06-11", "close": 0.555296525, "volume": 4043.0}, {"date": "2015-06-12", "close": 0.577508386, "volume": 61829.0}, {"date": "2015-06-15", "close": 0.577508386, "volume": 675.0}, {"date": "2015-06-16", "close": 0.577508386, "volume": 9004.0}, {"date": "2015-06-17", "close": 0.66635583, "volume": 106250.0}, {"date": "2015-06-18", "close": 0.66635583, "volume": 9004.0}, {"date": "2015-06-23", "close": 0.66635583, "volume": 186622.0}, {"date": "2015-06-24", "close": 0.710779552, "volume": 3156.0}, {"date": "2015-06-25", "close": 0.710779552, "volume": 16433.0}, {"date": "2015-06-29", "close": 0.621932108, "volume": 495.0}, {"date": "2015-06-30", "close": 0.621932108, "volume": 1013.0}, {"date": "2015-07-01", "close": 0.777415135, "volume": 40987.0}, {"date": "2015-07-02", "close": 0.999533745, "volume": 21822.0}, {"date": "2015-07-03", "close": 0.844050718, "volume": 6641.0}, {"date": "2015-07-06", "close": 0.88847444, "volume": 36152.0}, {"date": "2015-07-07", "close": 0.910686301, "volume": 2926.0}, {"date": "2015-07-08", "close": 0.88847444, "volume": 338.0}, {"date": "2015-07-13", "close": 0.777415135, "volume": 1099.0}, {"date": "2015-07-15", "close": 0.777415135, "volume": 13387.0}, {"date": "2015-07-16", "close": 0.777415135, "volume": 1576.0}, {"date": "2015-07-28", "close": 0.777415135, "volume": 47722.0}, {"date": "2015-07-29", "close": 0.777415135, "volume": 1754.0}, {"date": "2015-07-31", "close": 0.732991413, "volume": 4502.0}, {"date": "2015-08-03", "close": 0.732991413, "volume": 4502.0}, {"date": "2015-08-17", "close": 0.688567691, "volume": 2251.0}, {"date": "2015-08-24", "close": 0.688567691, "volume": 2329.0}, {"date": "2015-08-25", "close": 0.688567691, "volume": 12924.0}, {"date": "2015-08-26", "close": 0.844050718, "volume": 5681.0}, {"date": "2015-08-27", "close": 0.710779552, "volume": 22510.0}, {"date": "2015-08-28", "close": 0.755203274, "volume": 24762.0}, {"date": "2015-08-31", "close": 0.732991413, "volume": 15757.0}, {"date": "2015-09-01", "close": 0.688567691, "volume": 22953.0}, {"date": "2015-09-02", "close": 0.688567691, "volume": 2483.0}, {"date": "2015-09-09", "close": 0.777415135, "volume": 9799.0}, {"date": "2015-09-15", "close": 0.755203274, "volume": 450.0}, {"date": "2015-09-24", "close": 0.844050718, "volume": 4502.0}, {"date": "2015-09-28", "close": 0.844050718, "volume": 1351.0}, {"date": "2015-09-29", "close": 0.866262579, "volume": 5853.0}, {"date": "2015-09-30", "close": 0.755203274, "volume": 923.0}, {"date": "2015-10-01", "close": 0.777415135, "volume": 6753.0}, {"date": "2015-10-06", "close": 0.799626996, "volume": 10099.0}, {"date": "2015-10-20", "close": 0.821838857, "volume": 10529.0}, {"date": "2015-10-22", "close": 0.910686301, "volume": 4256.0}, {"date": "2015-10-23", "close": 0.999533745, "volume": 26476.0}, {"date": "2015-10-26", "close": 0.999533745, "volume": 24826.0}, {"date": "2015-10-27", "close": 1.11059305, "volume": 41262.0}, {"date": "2015-10-28", "close": 1.11059305, "volume": 35940.0}, {"date": "2015-10-30", "close": 0.866262579, "volume": 22380.0}, {"date": "2015-11-02", "close": 0.910686301, "volume": 491.0}, {"date": "2015-11-03", "close": 0.910686301, "volume": 900.0}, {"date": "2015-11-05", "close": 0.999533745, "volume": 6272.0}, {"date": "2015-11-10", "close": 1.043957467, "volume": 37731.0}, {"date": "2015-11-12", "close": 0.999533745, "volume": 7879.0}, {"date": "2015-11-13", "close": 0.955110023, "volume": 11757.0}, {"date": "2015-11-16", "close": 0.910686301, "volume": 9878.0}, {"date": "2015-11-17", "close": 0.955110023, "volume": 9834.0}, {"date": "2015-11-18", "close": 0.999533745, "volume": 7879.0}, {"date": "2015-11-19", "close": 0.955110023, "volume": 6753.0}, {"date": "2015-11-24", "close": 0.932898162, "volume": 33377.0}, {"date": "2015-11-25", "close": 0.866262579, "volume": 11404.0}, {"date": "2015-11-27", "close": 0.844050718, "volume": 4502.0}, {"date": "2015-11-30", "close": 0.844050718, "volume": 113.0}, {"date": "2015-12-01", "close": 0.866262579, "volume": 878.0}, {"date": "2015-12-03", "close": 0.866262579, "volume": 2626.0}, {"date": "2015-12-04", "close": 0.866262579, "volume": 974.0}, {"date": "2015-12-07", "close": 0.866262579, "volume": 3377.0}, {"date": "2015-12-08", "close": 0.866262579, "volume": 270.0}, {"date": "2015-12-09", "close": 0.88847444, "volume": 11705.0}, {"date": "2015-12-10", "close": 0.866262579, "volume": 2251.0}, {"date": "2015-12-11", "close": 0.866262579, "volume": 2251.0}, {"date": "2015-12-15", "close": 0.866262579, "volume": 2005.0}, {"date": "2015-12-17", "close": 0.932898162, "volume": 4502.0}, {"date": "2015-12-18", "close": 0.777415135, "volume": 7879.0}, {"date": "2015-12-22", "close": 0.777415135, "volume": 10461.0}, {"date": "2015-12-30", "close": 0.710779552, "volume": 900.0}, {"date": "2016-01-04", "close": 0.710779552, "volume": 2476.0}, {"date": "2016-01-11", "close": 0.66635583, "volume": 45021.0}, {"date": "2016-01-25", "close": 0.66635583, "volume": 450.0}, {"date": "2016-02-05", "close": 0.66635583, "volume": 9004.0}, {"date": "2016-02-09", "close": 0.688567691, "volume": 4502.0}, {"date": "2016-02-10", "close": 0.688567691, "volume": 900.0}, {"date": "2016-02-12", "close": 0.66635583, "volume": 1381.0}, {"date": "2016-02-17", "close": 0.66635583, "volume": 3602.0}, {"date": "2016-02-18", "close": 0.777415135, "volume": 57691.0}, {"date": "2016-02-19", "close": 0.66635583, "volume": 13731.0}, {"date": "2016-02-22", "close": 0.644143969, "volume": 1471.0}, {"date": "2016-02-24", "close": 0.644143969, "volume": 6753.0}, {"date": "2016-02-26", "close": 0.644143969, "volume": 1463.0}, {"date": "2016-03-02", "close": 0.755203274, "volume": 18459.0}, {"date": "2016-03-08", "close": 0.688567691, "volume": 11330.0}, {"date": "2016-03-09", "close": 0.732991413, "volume": 8321.0}, {"date": "2016-03-10", "close": 0.710779552, "volume": 1385.0}, {"date": "2016-03-11", "close": 0.710779552, "volume": 5057.0}, {"date": "2016-03-15", "close": 0.688567691, "volume": 4502.0}, {"date": "2016-03-17", "close": 0.710779552, "volume": 750.0}, {"date": "2016-03-18", "close": 0.732991413, "volume": 23636.0}, {"date": "2016-03-21", "close": 0.821838857, "volume": 30164.0}, {"date": "2016-03-22", "close": 0.932898162, "volume": 1571.0}, {"date": "2016-03-23", "close": 0.910686301, "volume": 4502.0}, {"date": "2016-03-24", "close": 0.799626996, "volume": 487.0}, {"date": "2016-03-30", "close": 0.799626996, "volume": 675.0}, {"date": "2016-04-04", "close": 0.821838857, "volume": 15825.0}, {"date": "2016-04-05", "close": 0.799626996, "volume": 3523.0}, {"date": "2016-04-06", "close": 0.799626996, "volume": 11255.0}, {"date": "2016-04-07", "close": 0.799626996, "volume": 6078.0}, {"date": "2016-04-08", "close": 0.777415135, "volume": 6885.0}, {"date": "2016-04-13", "close": 0.799626996, "volume": 23411.0}, {"date": "2016-04-14", "close": 0.799626996, "volume": 2184.0}, {"date": "2016-04-15", "close": 0.799626996, "volume": 675.0}, {"date": "2016-04-18", "close": 0.910686301, "volume": 5312.0}, {"date": "2016-04-19", "close": 0.977321884, "volume": 91896.0}, {"date": "2016-04-20", "close": 0.932898162, "volume": 25805.0}, {"date": "2016-04-21", "close": 0.999533745, "volume": 51859.0}, {"date": "2016-04-22", "close": 1.021745606, "volume": 133131.0}, {"date": "2016-04-26", "close": 0.932898162, "volume": 133961.0}, {"date": "2016-04-27", "close": 0.977321884, "volume": 10866.0}, {"date": "2016-04-28", "close": 1.243864216, "volume": 1362635.0}, {"date": "2016-04-29", "close": 1.33271166, "volume": 381927.0}, {"date": "2016-05-02", "close": 1.288287938, "volume": 112460.0}, {"date": "2016-05-03", "close": 1.288287938, "volume": 83967.0}, {"date": "2016-05-04", "close": 1.33271166, "volume": 68625.0}, {"date": "2016-05-05", "close": 1.377135382, "volume": 132868.0}, {"date": "2016-05-06", "close": 1.33271166, "volume": 28998.0}, {"date": "2016-05-09", "close": 1.266076077, "volume": 49645.0}, {"date": "2016-05-10", "close": 1.288287938, "volume": 60159.0}, {"date": "2016-05-11", "close": 1.266076077, "volume": 33088.0}, {"date": "2016-05-12", "close": 1.377135382, "volume": 57279.0}, {"date": "2016-05-13", "close": 1.465982826, "volume": 95315.0}, {"date": "2016-05-16", "close": 1.621465853, "volume": 211117.0}, {"date": "2016-05-17", "close": 1.421559104, "volume": 79162.0}, {"date": "2016-05-18", "close": 1.510406548, "volume": 34966.0}, {"date": "2016-05-19", "close": 1.443770965, "volume": 27068.0}, {"date": "2016-05-20", "close": 1.421559104, "volume": 108018.0}, {"date": "2016-05-23", "close": 1.55483027, "volume": 69758.0}, {"date": "2016-05-24", "close": 1.55483027, "volume": 46706.0}, {"date": "2016-05-25", "close": 1.443770965, "volume": 50459.0}, {"date": "2016-05-26", "close": 1.77694888, "volume": 408111.0}, {"date": "2016-05-27", "close": 1.888008185, "volume": 75710.0}, {"date": "2016-05-30", "close": 1.888008185, "volume": 70842.0}, {"date": "2016-05-31", "close": 1.865796324, "volume": 16091.0}, {"date": "2016-06-01", "close": 1.910220046, "volume": 15275.0}, {"date": "2016-06-02", "close": 1.99906749, "volume": 57128.0}, {"date": "2016-06-03", "close": 1.954643768, "volume": 9004.0}, {"date": "2016-06-06", "close": 1.932431907, "volume": 7364.0}, {"date": "2016-06-07", "close": 2.110126795, "volume": 73763.0}, {"date": "2016-06-08", "close": 2.110126795, "volume": 54996.0}, {"date": "2016-06-09", "close": 2.332245405, "volume": 67212.0}, {"date": "2016-06-10", "close": 2.2211861, "volume": 114001.0}, {"date": "2016-06-14", "close": 2.110126795, "volume": 90905.0}, {"date": "2016-06-15", "close": 2.110126795, "volume": 46791.0}, {"date": "2016-06-16", "close": 2.2211861, "volume": 124065.0}, {"date": "2016-06-17", "close": 2.2211861, "volume": 107563.0}, {"date": "2016-06-20", "close": 2.332245405, "volume": 131397.0}, {"date": "2016-06-21", "close": 2.110126795, "volume": 25103.0}, {"date": "2016-06-22", "close": 2.2211861, "volume": 29938.0}, {"date": "2016-06-23", "close": 2.2211861, "volume": 36871.0}, {"date": "2016-06-24", "close": 2.110126795, "volume": 42645.0}, {"date": "2016-06-29", "close": 1.665889575, "volume": 351701.0}, {"date": "2016-06-30", "close": 1.55483027, "volume": 63470.0}, {"date": "2016-07-01", "close": 1.55483027, "volume": 79847.0}, {"date": "2016-07-04", "close": 1.688101436, "volume": 28584.0}, {"date": "2016-07-05", "close": 1.732525158, "volume": 25515.0}, {"date": "2016-07-06", "close": 1.710313297, "volume": 26991.0}, {"date": "2016-07-07", "close": 1.77694888, "volume": 12765.0}, {"date": "2016-07-08", "close": 1.821372602, "volume": 57465.0}, {"date": "2016-07-11", "close": 1.888008185, "volume": 10439.0}, {"date": "2016-07-12", "close": 1.888008185, "volume": 61921.0}, {"date": "2016-07-13", "close": 1.799160741, "volume": 11650.0}, {"date": "2016-07-14", "close": 1.843584463, "volume": 29787.0}, {"date": "2016-07-15", "close": 1.665889575, "volume": 21164.0}, {"date": "2016-07-18", "close": 1.488194687, "volume": 61357.0}, {"date": "2016-07-19", "close": 1.577042131, "volume": 4931.0}, {"date": "2016-07-20", "close": 1.621465853, "volume": 4380.0}, {"date": "2016-07-22", "close": 1.55483027, "volume": 14902.0}, {"date": "2016-07-25", "close": 1.599253992, "volume": 3473.0}, {"date": "2016-07-26", "close": 1.55483027, "volume": 17351.0}, {"date": "2016-07-27", "close": 1.621465853, "volume": 11876.0}, {"date": "2016-07-28", "close": 1.621465853, "volume": 17779.0}, {"date": "2016-07-29", "close": 1.599253992, "volume": 10375.0}, {"date": "2016-08-01", "close": 1.643677714, "volume": 8245.0}, {"date": "2016-08-02", "close": 1.799160741, "volume": 83101.0}, {"date": "2016-08-03", "close": 1.77694888, "volume": 13202.0}, {"date": "2016-08-04", "close": 1.77694888, "volume": 25180.0}, {"date": "2016-08-05", "close": 1.99906749, "volume": 42771.0}, {"date": "2016-08-08", "close": 1.954643768, "volume": 16817.0}, {"date": "2016-08-09", "close": 1.843584463, "volume": 5227.0}, {"date": "2016-08-10", "close": 1.77694888, "volume": 12968.0}, {"date": "2016-08-12", "close": 1.865796324, "volume": 21740.0}, {"date": "2016-08-15", "close": 1.888008185, "volume": 15951.0}, {"date": "2016-08-16", "close": 1.932431907, "volume": 5394.0}, {"date": "2016-08-17", "close": 1.843584463, "volume": 37382.0}, {"date": "2016-08-18", "close": 1.888008185, "volume": 12248.0}, {"date": "2016-08-19", "close": 1.888008185, "volume": 26421.0}, {"date": "2016-08-22", "close": 1.888008185, "volume": 14109.0}, {"date": "2016-08-23", "close": 1.888008185, "volume": 12405.0}, {"date": "2016-08-24", "close": 1.799160741, "volume": 19012.0}, {"date": "2016-08-25", "close": 1.843584463, "volume": 5224.0}, {"date": "2016-08-26", "close": 2.021279351, "volume": 30907.0}, {"date": "2016-08-29", "close": 1.954643768, "volume": 7915.0}, {"date": "2016-08-30", "close": 1.99906749, "volume": 19876.0}, {"date": "2016-08-31", "close": 1.976855629, "volume": 9013.0}, {"date": "2016-09-01", "close": 2.043491212, "volume": 19577.0}, {"date": "2016-09-02", "close": 1.954643768, "volume": 6680.0}, {"date": "2016-09-05", "close": 1.99906749, "volume": 50106.0}, {"date": "2016-09-06", "close": 1.99906749, "volume": 25537.0}, {"date": "2016-09-07", "close": 1.932431907, "volume": 15683.0}, {"date": "2016-09-08", "close": 1.910220046, "volume": 1014.0}, {"date": "2016-09-09", "close": 1.888008185, "volume": 4052.0}, {"date": "2016-09-12", "close": 1.888008185, "volume": 1801.0}, {"date": "2016-09-14", "close": 1.865796324, "volume": 1512.0}, {"date": "2016-09-16", "close": 1.821372602, "volume": 3151.0}, {"date": "2016-09-20", "close": 1.821372602, "volume": 13326.0}, {"date": "2016-09-21", "close": 1.821372602, "volume": 7203.0}, {"date": "2016-09-22", "close": 1.821372602, "volume": 917.0}, {"date": "2016-09-26", "close": 1.821372602, "volume": 24.0}, {"date": "2016-09-27", "close": 1.821372602, "volume": 5628.0}, {"date": "2016-09-28", "close": 1.865796324, "volume": 900.0}, {"date": "2016-09-29", "close": 1.843584463, "volume": 8389.0}, {"date": "2016-09-30", "close": 1.865796324, "volume": 45.0}, {"date": "2016-10-03", "close": 1.888008185, "volume": 4502.0}, {"date": "2016-10-04", "close": 1.888008185, "volume": 7801.0}, {"date": "2016-10-05", "close": 1.865796324, "volume": 586.0}, {"date": "2016-10-06", "close": 1.910220046, "volume": 53876.0}, {"date": "2016-10-07", "close": 1.910220046, "volume": 9482.0}, {"date": "2016-10-10", "close": 1.910220046, "volume": 40415.0}, {"date": "2016-10-11", "close": 1.954643768, "volume": 11255.0}, {"date": "2016-10-12", "close": 1.932431907, "volume": 16658.0}, {"date": "2016-10-14", "close": 1.799160741, "volume": 24926.0}, {"date": "2016-10-17", "close": 1.754737019, "volume": 18834.0}, {"date": "2016-10-18", "close": 1.621465853, "volume": 8613.0}, {"date": "2016-10-19", "close": 1.665889575, "volume": 5531.0}, {"date": "2016-10-20", "close": 1.754737019, "volume": 2597.0}, {"date": "2016-10-21", "close": 1.732525158, "volume": 27.0}, {"date": "2016-10-25", "close": 1.643677714, "volume": 3565.0}, {"date": "2016-10-26", "close": 1.599253992, "volume": 2059.0}, {"date": "2016-10-28", "close": 1.354923521, "volume": 19573.0}, {"date": "2016-10-31", "close": 1.33271166, "volume": 33826.0}, {"date": "2016-11-01", "close": 1.221652355, "volume": 21936.0}, {"date": "2016-11-02", "close": 1.043957467, "volume": 131380.0}, {"date": "2016-11-03", "close": 1.11059305, "volume": 48757.0}, {"date": "2016-11-04", "close": 1.11059305, "volume": 41752.0}, {"date": "2016-11-07", "close": 0.977321884, "volume": 5504.0}, {"date": "2016-11-08", "close": 1.11059305, "volume": 19465.0}, {"date": "2016-11-09", "close": 1.043957467, "volume": 12182.0}, {"date": "2016-11-10", "close": 1.11059305, "volume": 66506.0}, {"date": "2016-11-11", "close": 1.177228633, "volume": 25423.0}, {"date": "2016-11-14", "close": 1.155016772, "volume": 9905.0}, {"date": "2016-11-15", "close": 1.11059305, "volume": 4205.0}, {"date": "2016-11-17", "close": 1.399347243, "volume": 52243.0}, {"date": "2016-11-18", "close": 1.510406548, "volume": 28580.0}, {"date": "2016-11-21", "close": 1.510406548, "volume": 24109.0}, {"date": "2016-11-22", "close": 1.443770965, "volume": 19754.0}, {"date": "2016-11-23", "close": 1.399347243, "volume": 6349.0}, {"date": "2016-11-24", "close": 1.33271166, "volume": 24585.0}, {"date": "2016-11-25", "close": 1.243864216, "volume": 20406.0}, {"date": "2016-11-28", "close": 1.33271166, "volume": 720.0}, {"date": "2016-11-29", "close": 1.155016772, "volume": 60321.0}, {"date": "2016-11-30", "close": 1.088381189, "volume": 8460.0}, {"date": "2016-12-01", "close": 0.977321884, "volume": 34685.0}, {"date": "2016-12-02", "close": 0.88847444, "volume": 26529.0}, {"date": "2016-12-05", "close": 0.88847444, "volume": 16883.0}, {"date": "2016-12-06", "close": 0.88847444, "volume": 60572.0}, {"date": "2016-12-08", "close": 0.910686301, "volume": 13682.0}, {"date": "2016-12-09", "close": 0.932898162, "volume": 33361.0}, {"date": "2016-12-13", "close": 0.932898162, "volume": 5004.0}, {"date": "2016-12-15", "close": 0.955110023, "volume": 18766.0}, {"date": "2016-12-16", "close": 0.932898162, "volume": 11035.0}, {"date": "2016-12-20", "close": 0.88847444, "volume": 1629.0}, {"date": "2016-12-21", "close": 0.88847444, "volume": 5853.0}, {"date": "2016-12-22", "close": 0.821838857, "volume": 11105.0}, {"date": "2016-12-23", "close": 0.88847444, "volume": 4502.0}, {"date": "2016-12-28", "close": 0.866262579, "volume": 2580.0}, {"date": "2017-01-04", "close": 0.88847444, "volume": 461.0}, {"date": "2017-01-05", "close": 0.88847444, "volume": 15832.0}, {"date": "2017-01-09", "close": 0.88847444, "volume": 6753.0}, {"date": "2017-01-10", "close": 0.932898162, "volume": 12890.0}, {"date": "2017-01-11", "close": 0.88847444, "volume": 5101.0}, {"date": "2017-01-13", "close": 0.932898162, "volume": 13506.0}, {"date": "2017-01-16", "close": 0.910686301, "volume": 495.0}, {"date": "2017-01-17", "close": 0.955110023, "volume": 4007.0}, {"date": "2017-01-19", "close": 0.955110023, "volume": 5898.0}, {"date": "2017-01-23", "close": 0.977321884, "volume": 2476.0}, {"date": "2017-01-24", "close": 1.33271166, "volume": 164758.0}, {"date": "2017-01-25", "close": 1.377135382, "volume": 57276.0}, {"date": "2017-01-27", "close": 1.266076077, "volume": 10834.0}, {"date": "2017-01-30", "close": 1.266076077, "volume": 5951.0}, {"date": "2017-01-31", "close": 1.33271166, "volume": 12331.0}, {"date": "2017-02-01", "close": 1.266076077, "volume": 14455.0}, {"date": "2017-02-02", "close": 1.243864216, "volume": 7322.0}, {"date": "2017-02-03", "close": 1.221652355, "volume": 19982.0}, {"date": "2017-02-08", "close": 1.199440494, "volume": 34345.0}, {"date": "2017-02-09", "close": 1.266076077, "volume": 21610.0}, {"date": "2017-02-10", "close": 1.243864216, "volume": 3463.0}, {"date": "2017-02-14", "close": 1.288287938, "volume": 17115.0}, {"date": "2017-02-15", "close": 1.288287938, "volume": 6275.0}, {"date": "2017-02-16", "close": 1.399347243, "volume": 13173.0}, {"date": "2017-02-17", "close": 1.399347243, "volume": 21134.0}, {"date": "2017-02-20", "close": 1.377135382, "volume": 36821.0}, {"date": "2017-02-21", "close": 1.377135382, "volume": 322.0}, {"date": "2017-02-22", "close": 1.33271166, "volume": 4288.0}, {"date": "2017-02-23", "close": 1.33271166, "volume": 20849.0}, {"date": "2017-02-24", "close": 1.354923521, "volume": 19486.0}, {"date": "2017-02-27", "close": 1.33271166, "volume": 8530.0}, {"date": "2017-02-28", "close": 1.33271166, "volume": 34409.0}, {"date": "2017-03-01", "close": 1.33271166, "volume": 26562.0}, {"date": "2017-03-02", "close": 1.310499799, "volume": 9816.0}, {"date": "2017-03-03", "close": 1.33271166, "volume": 6123.0}, {"date": "2017-03-06", "close": 1.310499799, "volume": 4590.0}, {"date": "2017-03-07", "close": 1.288287938, "volume": 9233.0}, {"date": "2017-03-08", "close": 1.266076077, "volume": 3123.0}, {"date": "2017-03-09", "close": 1.243864216, "volume": 52331.0}, {"date": "2017-03-10", "close": 1.266076077, "volume": 15584.0}, {"date": "2017-03-13", "close": 1.266076077, "volume": 6206.0}, {"date": "2017-03-14", "close": 1.288287938, "volume": 1214.0}, {"date": "2017-03-15", "close": 1.221652355, "volume": 16567.0}, {"date": "2017-03-16", "close": 1.33271166, "volume": 383.0}, {"date": "2017-03-17", "close": 1.33271166, "volume": 12759.0}, {"date": "2017-03-20", "close": 1.310499799, "volume": 42807.0}, {"date": "2017-03-21", "close": 1.310499799, "volume": 3611.0}, {"date": "2017-03-22", "close": 1.243864216, "volume": 13453.0}, {"date": "2017-03-23", "close": 1.243864216, "volume": 4455.0}, {"date": "2017-03-24", "close": 1.243864216, "volume": 9053.0}, {"date": "2017-03-27", "close": 1.243864216, "volume": 7091.0}, {"date": "2017-03-28", "close": 1.132804911, "volume": 8607.0}, {"date": "2017-03-29", "close": 1.177228633, "volume": 14726.0}, {"date": "2017-03-31", "close": 1.199440494, "volume": 26023.0}, {"date": "2017-04-03", "close": 1.066169328, "volume": 140393.0}, {"date": "2017-04-04", "close": 1.11059305, "volume": 53779.0}, {"date": "2017-04-05", "close": 1.11059305, "volume": 59509.0}, {"date": "2017-04-06", "close": 1.066169328, "volume": 33316.0}, {"date": "2017-04-07", "close": 1.066169328, "volume": 75885.0}, {"date": "2017-04-10", "close": 1.155016772, "volume": 55016.0}, {"date": "2017-04-11", "close": 1.155016772, "volume": 52515.0}, {"date": "2017-04-12", "close": 1.177228633, "volume": 18672.0}, {"date": "2017-04-13", "close": 1.221652355, "volume": 36875.0}, {"date": "2017-04-18", "close": 1.155016772, "volume": 14357.0}, {"date": "2017-04-19", "close": 1.088381189, "volume": 66557.0}, {"date": "2017-04-20", "close": 1.11059305, "volume": 94472.0}, {"date": "2017-04-21", "close": 1.11059305, "volume": 27505.0}, {"date": "2017-04-24", "close": 1.066169328, "volume": 47718.0}, {"date": "2017-04-26", "close": 0.999533745, "volume": 29593.0}, {"date": "2017-04-28", "close": 0.977321884, "volume": 10812.0}, {"date": "2017-05-02", "close": 0.910686301, "volume": 3332.0}, {"date": "2017-05-03", "close": 1.066169328, "volume": 16658.0}, {"date": "2017-05-05", "close": 0.999533745, "volume": 26963.0}, {"date": "2017-05-08", "close": 0.977321884, "volume": 3456.0}, {"date": "2017-05-09", "close": 0.999533745, "volume": 43591.0}, {"date": "2017-05-10", "close": 0.955110023, "volume": 9299.0}, {"date": "2017-05-11", "close": 0.977321884, "volume": 6477.0}, {"date": "2017-05-12", "close": 0.999533745, "volume": 65282.0}, {"date": "2017-05-15", "close": 1.043957467, "volume": 37774.0}, {"date": "2017-05-16", "close": 1.043957467, "volume": 29264.0}, {"date": "2017-05-17", "close": 0.999533745, "volume": 33813.0}, {"date": "2017-05-18", "close": 0.932898162, "volume": 11146.0}, {"date": "2017-05-19", "close": 0.999533745, "volume": 50350.0}, {"date": "2017-05-22", "close": 0.932898162, "volume": 55563.0}, {"date": "2017-05-23", "close": 0.932898162, "volume": 450.0}, {"date": "2017-05-24", "close": 0.999533745, "volume": 13.0}, {"date": "2017-05-25", "close": 0.955110023, "volume": 10470.0}, {"date": "2017-05-26", "close": 0.88847444, "volume": 33991.0}, {"date": "2017-05-29", "close": 0.866262579, "volume": 28836.0}, {"date": "2017-05-31", "close": 0.866262579, "volume": 3987.0}, {"date": "2017-06-01", "close": 0.866262579, "volume": 26530.0}, {"date": "2017-06-02", "close": 0.866262579, "volume": 600.0}, {"date": "2017-06-05", "close": 0.866262579, "volume": 2251.0}, {"date": "2017-06-07", "close": 0.88847444, "volume": 3967.0}, {"date": "2017-06-08", "close": 0.932898162, "volume": 1491.0}, {"date": "2017-06-13", "close": 0.866262579, "volume": 44807.0}, {"date": "2017-06-14", "close": 0.866262579, "volume": 10763.0}, {"date": "2017-06-15", "close": 0.821838857, "volume": 4995.0}, {"date": "2017-06-19", "close": 0.799626996, "volume": 9142.0}, {"date": "2017-06-20", "close": 0.844050718, "volume": 20457.0}, {"date": "2017-06-21", "close": 0.821838857, "volume": 16988.0}, {"date": "2017-06-22", "close": 0.799626996, "volume": 19923.0}, {"date": "2017-06-23", "close": 0.821838857, "volume": 1150.0}, {"date": "2017-06-26", "close": 0.777415135, "volume": 28091.0}, {"date": "2017-06-29", "close": 0.777415135, "volume": 11606.0}, {"date": "2017-06-30", "close": 0.821838857, "volume": 16576.0}, {"date": "2017-07-03", "close": 0.821838857, "volume": 3279.0}, {"date": "2017-07-10", "close": 0.732991413, "volume": 1375.0}, {"date": "2017-07-13", "close": 0.88847444, "volume": 6753.0}, {"date": "2017-07-14", "close": 0.844050718, "volume": 2251.0}, {"date": "2017-07-17", "close": 0.844050718, "volume": 3179.0}, {"date": "2017-07-19", "close": 0.755203274, "volume": 17446.0}, {"date": "2017-07-21", "close": 0.777415135, "volume": 12128.0}, {"date": "2017-07-25", "close": 0.755203274, "volume": 18604.0}, {"date": "2017-07-26", "close": 0.732991413, "volume": 9033.0}, {"date": "2017-07-27", "close": 0.66635583, "volume": 37030.0}, {"date": "2017-07-28", "close": 0.621932108, "volume": 37843.0}, {"date": "2017-07-31", "close": 0.755203274, "volume": 65559.0}, {"date": "2017-08-01", "close": 0.821838857, "volume": 15327.0}, {"date": "2017-08-02", "close": 0.777415135, "volume": 2650.0}, {"date": "2017-08-03", "close": 0.732991413, "volume": 15273.0}, {"date": "2017-08-04", "close": 0.821838857, "volume": 6011.0}, {"date": "2017-08-07", "close": 0.821838857, "volume": 1552.0}, {"date": "2017-08-08", "close": 0.777415135, "volume": 4912.0}, {"date": "2017-08-09", "close": 0.866262579, "volume": 3108.0}, {"date": "2017-08-15", "close": 0.732991413, "volume": 7727.0}, {"date": "2017-08-16", "close": 0.732991413, "volume": 7205.0}, {"date": "2017-08-18", "close": 0.688567691, "volume": 11255.0}, {"date": "2017-08-21", "close": 0.66635583, "volume": 13143.0}, {"date": "2017-08-22", "close": 0.66635583, "volume": 8997.0}, {"date": "2017-08-23", "close": 0.621932108, "volume": 48090.0}, {"date": "2017-08-24", "close": 0.621932108, "volume": 73249.0}, {"date": "2017-08-25", "close": 0.599720247, "volume": 36586.0}, {"date": "2017-08-28", "close": 0.621932108, "volume": 1126.0}, {"date": "2017-08-29", "close": 0.621932108, "volume": 9004.0}, {"date": "2017-08-30", "close": 0.577508386, "volume": 5403.0}, {"date": "2017-08-31", "close": 0.510872803, "volume": 35381.0}, {"date": "2017-09-01", "close": 0.577508386, "volume": 26427.0}, {"date": "2017-09-04", "close": 0.599720247, "volume": 13103.0}, {"date": "2017-09-05", "close": 0.577508386, "volume": 19889.0}, {"date": "2017-09-06", "close": 0.577508386, "volume": 22370.0}, {"date": "2017-09-07", "close": 0.577508386, "volume": 25387.0}, {"date": "2017-09-08", "close": 0.555296525, "volume": 2797.0}, {"date": "2017-09-11", "close": 0.577508386, "volume": 1126.0}, {"date": "2017-09-12", "close": 0.555296525, "volume": 23942.0}, {"date": "2017-09-13", "close": 0.555296525, "volume": 1801.0}, {"date": "2017-09-14", "close": 0.599720247, "volume": 50821.0}, {"date": "2017-09-15", "close": 0.644143969, "volume": 11297.0}, {"date": "2017-09-18", "close": 0.66635583, "volume": 32937.0}, {"date": "2017-09-20", "close": 0.621932108, "volume": 8797.0}, {"date": "2017-09-26", "close": 0.577508386, "volume": 36467.0}, {"date": "2017-09-27", "close": 0.533084664, "volume": 18882.0}, {"date": "2017-09-28", "close": 0.555296525, "volume": 20659.0}, {"date": "2017-09-29", "close": 0.555296525, "volume": 23802.0}, {"date": "2017-10-02", "close": 0.621932108, "volume": 37625.0}, {"date": "2017-10-03", "close": 0.599720247, "volume": 1081.0}, {"date": "2017-10-04", "close": 0.621932108, "volume": 32619.0}, {"date": "2017-10-05", "close": 0.66635583, "volume": 33655.0}, {"date": "2017-10-06", "close": 0.755203274, "volume": 54031.0}, {"date": "2017-10-09", "close": 0.755203274, "volume": 78024.0}, {"date": "2017-10-10", "close": 0.755203274, "volume": 24379.0}, {"date": "2017-10-11", "close": 0.732991413, "volume": 11681.0}, {"date": "2017-10-12", "close": 0.732991413, "volume": 25706.0}, {"date": "2017-10-13", "close": 0.732991413, "volume": 9624.0}, {"date": "2017-10-16", "close": 0.755203274, "volume": 6753.0}, {"date": "2017-10-17", "close": 0.777415135, "volume": 31207.0}, {"date": "2017-10-18", "close": 0.755203274, "volume": 2412.0}, {"date": "2017-10-19", "close": 0.777415135, "volume": 29869.0}, {"date": "2017-10-20", "close": 0.777415135, "volume": 20221.0}, {"date": "2017-10-23", "close": 0.732991413, "volume": 20302.0}, {"date": "2017-10-24", "close": 0.710779552, "volume": 27565.0}, {"date": "2017-10-25", "close": 0.710779552, "volume": 14010.0}, {"date": "2017-10-26", "close": 0.710779552, "volume": 16118.0}, {"date": "2017-10-27", "close": 0.688567691, "volume": 16235.0}, {"date": "2017-10-30", "close": 0.710779552, "volume": 7211.0}, {"date": "2017-10-31", "close": 0.688567691, "volume": 29268.0}, {"date": "2017-11-01", "close": 0.66635583, "volume": 33385.0}, {"date": "2017-11-02", "close": 0.66635583, "volume": 15236.0}, {"date": "2017-11-03", "close": 0.66635583, "volume": 10737.0}, {"date": "2017-11-06", "close": 0.688567691, "volume": 20705.0}, {"date": "2017-11-07", "close": 0.777415135, "volume": 84660.0}, {"date": "2017-11-08", "close": 0.732991413, "volume": 92573.0}, {"date": "2017-11-09", "close": 0.644143969, "volume": 28438.0}, {"date": "2017-11-10", "close": 0.66635583, "volume": 19348.0}, {"date": "2017-11-13", "close": 0.710779552, "volume": 62837.0}, {"date": "2017-11-14", "close": 0.732991413, "volume": 8103.0}, {"date": "2017-11-15", "close": 0.710779552, "volume": 21975.0}, {"date": "2017-11-16", "close": 0.621932108, "volume": 54060.0}, {"date": "2017-11-17", "close": 0.66635583, "volume": 7549.0}, {"date": "2017-11-20", "close": 0.688567691, "volume": 18282.0}, {"date": "2017-11-21", "close": 0.66635583, "volume": 2971.0}, {"date": "2017-11-24", "close": 0.710779552, "volume": 64140.0}, {"date": "2017-11-27", "close": 0.710779552, "volume": 11457.0}, {"date": "2017-11-28", "close": 0.755203274, "volume": 86998.0}, {"date": "2017-11-29", "close": 0.755203274, "volume": 46973.0}, {"date": "2017-11-30", "close": 0.710779552, "volume": 62382.0}, {"date": "2017-12-01", "close": 0.710779552, "volume": 67704.0}, {"date": "2017-12-04", "close": 0.710779552, "volume": 64487.0}, {"date": "2017-12-05", "close": 0.732991413, "volume": 6055.0}, {"date": "2017-12-06", "close": 0.777415135, "volume": 170914.0}, {"date": "2017-12-07", "close": 0.799626996, "volume": 221539.0}, {"date": "2017-12-08", "close": 0.755203274, "volume": 104845.0}, {"date": "2017-12-11", "close": 0.732991413, "volume": 35945.0}, {"date": "2017-12-12", "close": 0.755203274, "volume": 21620.0}, {"date": "2017-12-13", "close": 0.732991413, "volume": 21023.0}, {"date": "2017-12-15", "close": 0.710779552, "volume": 13704.0}, {"date": "2017-12-18", "close": 0.688567691, "volume": 24506.0}, {"date": "2017-12-19", "close": 0.710779552, "volume": 14422.0}, {"date": "2017-12-20", "close": 0.755203274, "volume": 34777.0}, {"date": "2017-12-21", "close": 0.755203274, "volume": 25202.0}, {"date": "2017-12-22", "close": 0.777415135, "volume": 106028.0}, {"date": "2017-12-27", "close": 0.799626996, "volume": 221037.0}, {"date": "2017-12-28", "close": 0.777415135, "volume": 11823.0}, {"date": "2017-12-29", "close": 0.932898162, "volume": 735685.0}, {"date": "2018-01-02", "close": 1.043957467, "volume": 536592.0}, {"date": "2018-01-03", "close": 1.021745606, "volume": 364407.0}, {"date": "2018-01-04", "close": 1.043957467, "volume": 169504.0}, {"date": "2018-01-05", "close": 1.043957467, "volume": 87621.0}, {"date": "2018-01-08", "close": 0.932898162, "volume": 564479.0}, {"date": "2018-01-09", "close": 0.999533745, "volume": 206336.0}, {"date": "2018-01-10", "close": 0.910686301, "volume": 76930.0}, {"date": "2018-01-11", "close": 0.88847444, "volume": 49427.0}, {"date": "2018-01-12", "close": 0.932898162, "volume": 42444.0}, {"date": "2018-01-15", "close": 0.932898162, "volume": 34689.0}, {"date": "2018-01-16", "close": 0.910686301, "volume": 138228.0}, {"date": "2018-01-17", "close": 0.866262579, "volume": 99244.0}, {"date": "2018-01-18", "close": 0.999533745, "volume": 194379.0}, {"date": "2018-01-19", "close": 1.088381189, "volume": 666026.0}, {"date": "2018-01-22", "close": 1.021745606, "volume": 216010.0}, {"date": "2018-01-23", "close": 1.043957467, "volume": 101014.0}, {"date": "2018-01-24", "close": 1.043957467, "volume": 87863.0}, {"date": "2018-01-25", "close": 1.021745606, "volume": 56133.0}, {"date": "2018-01-29", "close": 0.977321884, "volume": 82860.0}, {"date": "2018-01-30", "close": 0.932898162, "volume": 32623.0}, {"date": "2018-01-31", "close": 0.910686301, "volume": 84299.0}, {"date": "2018-02-01", "close": 0.799626996, "volume": 131754.0}, {"date": "2018-02-02", "close": 0.866262579, "volume": 99223.0}, {"date": "2018-02-05", "close": 0.777415135, "volume": 95176.0}, {"date": "2018-02-06", "close": 0.688567691, "volume": 171583.0}, {"date": "2018-02-07", "close": 0.710779552, "volume": 43898.0}, {"date": "2018-02-08", "close": 0.688567691, "volume": 40539.0}, {"date": "2018-02-09", "close": 0.732991413, "volume": 30329.0}, {"date": "2018-02-12", "close": 0.755203274, "volume": 40010.0}, {"date": "2018-02-13", "close": 0.755203274, "volume": 24875.0}, {"date": "2018-02-14", "close": 0.799626996, "volume": 63414.0}, {"date": "2018-02-15", "close": 0.821838857, "volume": 70025.0}, {"date": "2018-02-16", "close": 0.799626996, "volume": 54569.0}, {"date": "2018-02-19", "close": 0.866262579, "volume": 52725.0}, {"date": "2018-02-20", "close": 0.866262579, "volume": 24506.0}, {"date": "2018-02-21", "close": 0.844050718, "volume": 19043.0}, {"date": "2018-02-22", "close": 0.866262579, "volume": 918.0}, {"date": "2018-02-23", "close": 0.821838857, "volume": 17746.0}, {"date": "2018-02-26", "close": 0.821838857, "volume": 2627.0}, {"date": "2018-02-27", "close": 0.821838857, "volume": 3959.0}, {"date": "2018-02-28", "close": 0.88847444, "volume": 22653.0}, {"date": "2018-03-01", "close": 0.88847444, "volume": 15334.0}, {"date": "2018-03-02", "close": 0.866262579, "volume": 8604.0}, {"date": "2018-03-05", "close": 0.88847444, "volume": 58900.0}, {"date": "2018-03-06", "close": 0.88847444, "volume": 2251.0}, {"date": "2018-03-07", "close": 0.866262579, "volume": 24559.0}, {"date": "2018-03-08", "close": 0.844050718, "volume": 10911.0}, {"date": "2018-03-09", "close": 0.910686301, "volume": 61085.0}, {"date": "2018-03-12", "close": 0.844050718, "volume": 33322.0}, {"date": "2018-03-13", "close": 0.799626996, "volume": 42838.0}, {"date": "2018-03-14", "close": 0.799626996, "volume": 120272.0}, {"date": "2018-03-15", "close": 0.821838857, "volume": 16763.0}, {"date": "2018-03-16", "close": 0.821838857, "volume": 141.0}, {"date": "2018-03-19", "close": 0.910686301, "volume": 34589.0}, {"date": "2018-03-20", "close": 0.844050718, "volume": 20250.0}, {"date": "2018-03-21", "close": 0.821838857, "volume": 9374.0}, {"date": "2018-03-22", "close": 0.88847444, "volume": 88258.0}, {"date": "2018-03-23", "close": 0.844050718, "volume": 25563.0}, {"date": "2018-03-26", "close": 0.866262579, "volume": 26923.0}, {"date": "2018-03-27", "close": 0.866262579, "volume": 8630.0}, {"date": "2018-03-28", "close": 0.955110023, "volume": 126100.0}, {"date": "2018-03-29", "close": 0.955110023, "volume": 43545.0}, {"date": "2018-04-03", "close": 0.932898162, "volume": 58399.0}, {"date": "2018-04-04", "close": 0.977321884, "volume": 107329.0}, {"date": "2018-04-05", "close": 0.932898162, "volume": 340180.0}, {"date": "2018-04-06", "close": 0.866262579, "volume": 124581.0}, {"date": "2018-04-09", "close": 0.844050718, "volume": 39014.0}, {"date": "2018-04-10", "close": 0.866262579, "volume": 18189.0}, {"date": "2018-04-11", "close": 0.88847444, "volume": 103154.0}, {"date": "2018-04-12", "close": 0.866262579, "volume": 39185.0}, {"date": "2018-04-13", "close": 0.844050718, "volume": 25250.0}, {"date": "2018-04-16", "close": 0.866262579, "volume": 36188.0}, {"date": "2018-04-17", "close": 0.866262579, "volume": 3662.0}, {"date": "2018-04-18", "close": 0.821838857, "volume": 18193.0}, {"date": "2018-04-19", "close": 0.88847444, "volume": 27997.0}, {"date": "2018-04-20", "close": 0.844050718, "volume": 19401.0}, {"date": "2018-04-23", "close": 0.821838857, "volume": 24451.0}, {"date": "2018-04-24", "close": 0.821838857, "volume": 64700.0}, {"date": "2018-04-26", "close": 0.777415135, "volume": 18556.0}, {"date": "2018-04-27", "close": 0.777415135, "volume": 21289.0}, {"date": "2018-04-30", "close": 0.844050718, "volume": 31802.0}, {"date": "2018-05-01", "close": 0.799626996, "volume": 7428.0}, {"date": "2018-05-02", "close": 0.799626996, "volume": 2117.0}, {"date": "2018-05-03", "close": 0.821838857, "volume": 1468.0}, {"date": "2018-05-04", "close": 0.821838857, "volume": 22840.0}, {"date": "2018-05-07", "close": 0.799626996, "volume": 15820.0}, {"date": "2018-05-08", "close": 0.799626996, "volume": 15001.0}, {"date": "2018-05-09", "close": 0.799626996, "volume": 23896.0}, {"date": "2018-05-10", "close": 0.844050718, "volume": 11001.0}, {"date": "2018-05-11", "close": 0.866262579, "volume": 110879.0}, {"date": "2018-05-14", "close": 0.844050718, "volume": 96809.0}, {"date": "2018-05-15", "close": 0.866262579, "volume": 24068.0}, {"date": "2018-05-16", "close": 0.844050718, "volume": 25220.0}, {"date": "2018-05-17", "close": 0.866262579, "volume": 34559.0}, {"date": "2018-05-18", "close": 0.866262579, "volume": 10703.0}, {"date": "2018-05-21", "close": 0.844050718, "volume": 8933.0}, {"date": "2018-05-22", "close": 0.821838857, "volume": 65465.0}, {"date": "2018-05-23", "close": 0.821838857, "volume": 32340.0}, {"date": "2018-05-24", "close": 0.821838857, "volume": 10516.0}, {"date": "2018-05-25", "close": 0.799626996, "volume": 121789.0}, {"date": "2018-05-28", "close": 0.821838857, "volume": 18720.0}, {"date": "2018-05-29", "close": 0.844050718, "volume": 32115.0}, {"date": "2018-05-30", "close": 0.799626996, "volume": 8104.0}, {"date": "2018-05-31", "close": 0.799626996, "volume": 11698.0}, {"date": "2018-06-01", "close": 0.777415135, "volume": 4502.0}, {"date": "2018-06-04", "close": 0.777415135, "volume": 6324.0}, {"date": "2018-06-05", "close": 0.799626996, "volume": 20049.0}, {"date": "2018-06-06", "close": 0.777415135, "volume": 36112.0}, {"date": "2018-06-07", "close": 0.844050718, "volume": 9487.0}, {"date": "2018-06-12", "close": 0.799626996, "volume": 9490.0}, {"date": "2018-06-13", "close": 0.844050718, "volume": 325713.0}, {"date": "2018-06-14", "close": 0.844050718, "volume": 18717.0}, {"date": "2018-06-15", "close": 0.88847444, "volume": 51274.0}, {"date": "2018-06-18", "close": 0.821838857, "volume": 33585.0}, {"date": "2018-06-19", "close": 0.799626996, "volume": 33039.0}, {"date": "2018-06-20", "close": 0.799626996, "volume": 21322.0}, {"date": "2018-06-21", "close": 0.799626996, "volume": 14105.0}, {"date": "2018-06-22", "close": 0.799626996, "volume": 39964.0}, {"date": "2018-06-25", "close": 0.866262579, "volume": 67689.0}, {"date": "2018-06-26", "close": 0.866262579, "volume": 17851.0}, {"date": "2018-06-27", "close": 0.821838857, "volume": 12895.0}, {"date": "2018-06-28", "close": 0.821838857, "volume": 26499.0}, {"date": "2018-07-02", "close": 0.866262579, "volume": 4195.0}, {"date": "2018-07-03", "close": 0.844050718, "volume": 2515.0}, {"date": "2018-07-04", "close": 0.844050718, "volume": 20976.0}, {"date": "2018-07-05", "close": 0.821838857, "volume": 18116.0}, {"date": "2018-07-06", "close": 0.844050718, "volume": 2515.0}, {"date": "2018-07-09", "close": 0.821838857, "volume": 6225.0}, {"date": "2018-07-10", "close": 0.821838857, "volume": 3151.0}, {"date": "2018-07-11", "close": 0.777415135, "volume": 8685.0}, {"date": "2018-07-12", "close": 0.799626996, "volume": 1857.0}, {"date": "2018-07-13", "close": 0.777415135, "volume": 9680.0}, {"date": "2018-07-16", "close": 0.821838857, "volume": 19965.0}, {"date": "2018-07-17", "close": 0.821838857, "volume": 16256.0}, {"date": "2018-07-18", "close": 0.821838857, "volume": 23733.0}, {"date": "2018-07-19", "close": 0.777415135, "volume": 10619.0}, {"date": "2018-07-20", "close": 0.755203274, "volume": 8329.0}, {"date": "2018-07-23", "close": 0.777415135, "volume": 2026.0}, {"date": "2018-07-24", "close": 0.755203274, "volume": 3849.0}, {"date": "2018-07-25", "close": 0.755203274, "volume": 4502.0}, {"date": "2018-07-26", "close": 0.755203274, "volume": 3869.0}, {"date": "2018-07-27", "close": 0.732991413, "volume": 12044.0}, {"date": "2018-07-30", "close": 0.732991413, "volume": 5911.0}, {"date": "2018-07-31", "close": 0.732991413, "volume": 515.0}, {"date": "2018-08-01", "close": 0.732991413, "volume": 14407.0}, {"date": "2018-08-02", "close": 0.732991413, "volume": 42994.0}, {"date": "2018-08-03", "close": 0.710779552, "volume": 20963.0}, {"date": "2018-08-06", "close": 0.755203274, "volume": 33518.0}, {"date": "2018-08-07", "close": 0.755203274, "volume": 5277.0}, {"date": "2018-08-08", "close": 0.732991413, "volume": 28030.0}, {"date": "2018-08-09", "close": 0.755203274, "volume": 900.0}, {"date": "2018-08-10", "close": 0.777415135, "volume": 2701.0}, {"date": "2018-08-13", "close": 0.688567691, "volume": 18892.0}, {"date": "2018-08-14", "close": 0.710779552, "volume": 2482.0}, {"date": "2018-08-15", "close": 0.688567691, "volume": 30050.0}, {"date": "2018-08-16", "close": 0.66635583, "volume": 49074.0}, {"date": "2018-08-17", "close": 0.66635583, "volume": 1415.0}, {"date": "2018-08-20", "close": 0.688567691, "volume": 3695.0}, {"date": "2018-08-21", "close": 0.710779552, "volume": 6649.0}, {"date": "2018-08-22", "close": 0.688567691, "volume": 568.0}, {"date": "2018-08-23", "close": 0.688567691, "volume": 2806.0}, {"date": "2018-08-24", "close": 0.688567691, "volume": 875.0}, {"date": "2018-08-27", "close": 0.644143969, "volume": 7106.0}, {"date": "2018-08-28", "close": 0.621932108, "volume": 11404.0}, {"date": "2018-08-29", "close": 0.644143969, "volume": 6320.0}, {"date": "2018-08-30", "close": 0.599720247, "volume": 7477.0}, {"date": "2018-08-31", "close": 0.66635583, "volume": 32156.0}, {"date": "2018-09-03", "close": 0.644143969, "volume": 36068.0}, {"date": "2018-09-04", "close": 0.621932108, "volume": 16509.0}, {"date": "2018-09-05", "close": 0.599720247, "volume": 2362.0}, {"date": "2018-09-06", "close": 0.66635583, "volume": 29272.0}, {"date": "2018-09-07", "close": 0.688567691, "volume": 37406.0}, {"date": "2018-09-10", "close": 0.688567691, "volume": 30524.0}, {"date": "2018-09-11", "close": 0.66635583, "volume": 19775.0}, {"date": "2018-09-12", "close": 0.66635583, "volume": 4502.0}, {"date": "2018-09-13", "close": 0.644143969, "volume": 2437.0}, {"date": "2018-09-14", "close": 0.66635583, "volume": 4134.0}, {"date": "2018-09-18", "close": 0.66635583, "volume": 7799.0}, {"date": "2018-09-19", "close": 0.710779552, "volume": 10784.0}, {"date": "2018-09-20", "close": 0.777415135, "volume": 8572.0}, {"date": "2018-09-21", "close": 0.755203274, "volume": 12207.0}, {"date": "2018-09-24", "close": 0.732991413, "volume": 1990.0}, {"date": "2018-09-25", "close": 0.710779552, "volume": 2765.0}, {"date": "2018-09-27", "close": 0.732991413, "volume": 22196.0}, {"date": "2018-10-03", "close": 0.755203274, "volume": 25653.0}, {"date": "2018-10-04", "close": 0.732991413, "volume": 6185.0}, {"date": "2018-10-05", "close": 0.710779552, "volume": 1263.0}, {"date": "2018-10-08", "close": 0.688567691, "volume": 7278.0}, {"date": "2018-10-09", "close": 0.66635583, "volume": 6753.0}, {"date": "2018-10-15", "close": 0.710779552, "volume": 15968.0}, {"date": "2018-10-16", "close": 0.688567691, "volume": 9004.0}, {"date": "2018-10-17", "close": 0.710779552, "volume": 4502.0}, {"date": "2018-10-18", "close": 0.688567691, "volume": 19039.0}, {"date": "2018-10-19", "close": 0.688567691, "volume": 11380.0}, {"date": "2018-10-22", "close": 0.688567691, "volume": 2087.0}, {"date": "2018-10-23", "close": 0.710779552, "volume": 10302.0}, {"date": "2018-10-24", "close": 0.777415135, "volume": 95829.0}, {"date": "2018-10-25", "close": 0.688567691, "volume": 24732.0}, {"date": "2018-10-26", "close": 0.710779552, "volume": 12377.0}, {"date": "2018-10-29", "close": 0.66635583, "volume": 80593.0}, {"date": "2018-10-31", "close": 0.66635583, "volume": 15005.0}, {"date": "2018-11-02", "close": 0.732991413, "volume": 10075.0}, {"date": "2018-11-05", "close": 0.755203274, "volume": 59940.0}, {"date": "2018-11-06", "close": 0.732991413, "volume": 4120.0}, {"date": "2018-11-08", "close": 0.732991413, "volume": 17558.0}, {"date": "2018-11-09", "close": 0.710779552, "volume": 7764.0}, {"date": "2018-11-12", "close": 0.710779552, "volume": 6687.0}, {"date": "2018-11-13", "close": 0.688567691, "volume": 1416.0}, {"date": "2018-11-15", "close": 0.755203274, "volume": 18825.0}, {"date": "2018-11-16", "close": 0.732991413, "volume": 55464.0}, {"date": "2018-11-19", "close": 0.732991413, "volume": 20504.0}, {"date": "2018-11-20", "close": 0.688567691, "volume": 5059.0}, {"date": "2018-11-21", "close": 0.66635583, "volume": 23724.0}, {"date": "2018-11-22", "close": 0.688567691, "volume": 4028.0}, {"date": "2018-11-23", "close": 0.688567691, "volume": 9774.0}, {"date": "2018-11-26", "close": 0.688567691, "volume": 3124.0}, {"date": "2018-11-27", "close": 0.688567691, "volume": 12944.0}, {"date": "2018-11-28", "close": 0.688567691, "volume": 15643.0}, {"date": "2018-11-29", "close": 0.710779552, "volume": 12201.0}, {"date": "2018-11-30", "close": 0.688567691, "volume": 7284.0}, {"date": "2018-12-03", "close": 0.732991413, "volume": 14780.0}, {"date": "2018-12-04", "close": 0.66635583, "volume": 6095.0}, {"date": "2018-12-10", "close": 0.644143969, "volume": 132744.0}, {"date": "2018-12-11", "close": 0.688567691, "volume": 33150.0}, {"date": "2018-12-12", "close": 0.66635583, "volume": 5206.0}, {"date": "2018-12-13", "close": 0.644143969, "volume": 6231.0}, {"date": "2018-12-14", "close": 0.644143969, "volume": 1560.0}, {"date": "2018-12-17", "close": 0.688567691, "volume": 69091.0}, {"date": "2018-12-18", "close": 0.644143969, "volume": 3827.0}, {"date": "2018-12-19", "close": 0.621932108, "volume": 31658.0}, {"date": "2018-12-20", "close": 0.577508386, "volume": 47202.0}, {"date": "2018-12-21", "close": 0.577508386, "volume": 42770.0}, {"date": "2018-12-24", "close": 0.599720247, "volume": 1197.0}, {"date": "2018-12-27", "close": 0.599720247, "volume": 47716.0}, {"date": "2018-12-31", "close": 0.66635583, "volume": 6393.0}, {"date": "2019-01-03", "close": 0.644143969, "volume": 12010.0}, {"date": "2019-01-04", "close": 0.621932108, "volume": 4575.0}, {"date": "2019-01-08", "close": 0.644143969, "volume": 5346.0}, {"date": "2019-01-09", "close": 0.599720247, "volume": 15051.0}, {"date": "2019-01-10", "close": 0.599720247, "volume": 18039.0}, {"date": "2019-01-11", "close": 0.599720247, "volume": 10091.0}, {"date": "2019-01-14", "close": 0.577508386, "volume": 6205.0}, {"date": "2019-01-15", "close": 0.599720247, "volume": 15806.0}, {"date": "2019-01-16", "close": 0.599720247, "volume": 5716.0}, {"date": "2019-01-17", "close": 0.599720247, "volume": 2676.0}, {"date": "2019-01-18", "close": 0.599720247, "volume": 16961.0}, {"date": "2019-01-21", "close": 0.599720247, "volume": 1585.0}, {"date": "2019-01-25", "close": 0.577508386, "volume": 4461.0}, {"date": "2019-01-29", "close": 0.599720247, "volume": 49772.0}, {"date": "2019-01-31", "close": 0.577508386, "volume": 3243.0}, {"date": "2019-02-01", "close": 0.577508386, "volume": 3895.0}, {"date": "2019-02-04", "close": 0.599720247, "volume": 9298.0}, {"date": "2019-02-05", "close": 0.555296525, "volume": 21886.0}, {"date": "2019-02-06", "close": 0.555296525, "volume": 39573.0}, {"date": "2019-02-07", "close": 0.510872803, "volume": 22937.0}, {"date": "2019-02-08", "close": 0.510872803, "volume": 60328.0}, {"date": "2019-02-11", "close": 0.510872803, "volume": 3034.0}, {"date": "2019-02-12", "close": 0.510872803, "volume": 31515.0}, {"date": "2019-02-13", "close": 0.44423722, "volume": 124403.0}, {"date": "2019-02-14", "close": 0.44423722, "volume": 20799.0}, {"date": "2019-02-15", "close": 0.488660942, "volume": 22576.0}, {"date": "2019-02-18", "close": 0.510872803, "volume": 20259.0}, {"date": "2019-02-19", "close": 0.510872803, "volume": 1229.0}, {"date": "2019-02-21", "close": 0.466449081, "volume": 16590.0}, {"date": "2019-02-25", "close": 0.488660942, "volume": 10492.0}, {"date": "2019-02-26", "close": 0.44423722, "volume": 1644.0}, {"date": "2019-02-27", "close": 0.466449081, "volume": 6481.0}, {"date": "2019-02-28", "close": 0.510872803, "volume": 58527.0}, {"date": "2019-03-01", "close": 0.533084664, "volume": 25414.0}, {"date": "2019-03-04", "close": 0.533084664, "volume": 0.0}, {"date": "2019-03-05", "close": 0.555296525, "volume": 1126.0}, {"date": "2019-03-06", "close": 0.555296525, "volume": 5712.0}, {"date": "2019-03-11", "close": 0.533084664, "volume": 5433.0}, {"date": "2019-03-12", "close": 0.555296525, "volume": 52480.0}, {"date": "2019-03-13", "close": 0.555296525, "volume": 4792.0}, {"date": "2019-03-15", "close": 0.599720247, "volume": 3581.0}, {"date": "2019-03-18", "close": 0.555296525, "volume": 7248.0}, {"date": "2019-03-19", "close": 0.533084664, "volume": 9004.0}, {"date": "2019-03-20", "close": 0.577508386, "volume": 8455.0}, {"date": "2019-03-21", "close": 0.577508386, "volume": 12871.0}, {"date": "2019-03-22", "close": 0.533084664, "volume": 1691.0}, {"date": "2019-03-26", "close": 0.488660942, "volume": 1126.0}, {"date": "2019-03-27", "close": 0.510872803, "volume": 1351.0}, {"date": "2019-03-28", "close": 0.510872803, "volume": 6839.0}, {"date": "2019-03-29", "close": 0.510872803, "volume": 2251.0}, {"date": "2019-04-02", "close": 0.555296525, "volume": 9094.0}, {"date": "2019-04-03", "close": 0.555296525, "volume": 7477.0}, {"date": "2019-04-05", "close": 0.555296525, "volume": 559.0}, {"date": "2019-04-08", "close": 0.510872803, "volume": 7770.0}, {"date": "2019-04-10", "close": 0.510872803, "volume": 1318.0}, {"date": "2019-04-11", "close": 0.555296525, "volume": 8212.0}, {"date": "2019-04-12", "close": 0.533084664, "volume": 5403.0}, {"date": "2019-04-15", "close": 0.555296525, "volume": 6870.0}, {"date": "2019-04-16", "close": 0.510872803, "volume": 5062.0}, {"date": "2019-04-17", "close": 0.510872803, "volume": 4297.0}, {"date": "2019-04-23", "close": 0.510872803, "volume": 13109.0}, {"date": "2019-04-24", "close": 0.533084664, "volume": 7723.0}, {"date": "2019-04-26", "close": 0.533084664, "volume": 3073.0}, {"date": "2019-04-29", "close": 0.533084664, "volume": 1801.0}, {"date": "2019-05-02", "close": 0.533084664, "volume": 2251.0}, {"date": "2019-05-03", "close": 0.510872803, "volume": 3872.0}, {"date": "2019-05-06", "close": 0.488660942, "volume": 37963.0}, {"date": "2019-05-07", "close": 0.488660942, "volume": 6630.0}, {"date": "2019-05-08", "close": 0.533084664, "volume": 4502.0}, {"date": "2019-05-09", "close": 0.510872803, "volume": 34441.0}, {"date": "2019-05-10", "close": 0.44423722, "volume": 5521.0}, {"date": "2019-05-14", "close": 0.44423722, "volume": 28970.0}, {"date": "2019-05-15", "close": 0.44423722, "volume": 5023.0}, {"date": "2019-05-17", "close": 0.488660942, "volume": 15912.0}, {"date": "2019-05-20", "close": 0.44423722, "volume": 4125.0}, {"date": "2019-05-22", "close": 0.422025359, "volume": 22380.0}, {"date": "2019-05-23", "close": 0.422025359, "volume": 715.0}, {"date": "2019-05-24", "close": 0.422025359, "volume": 22010.0}, {"date": "2019-05-27", "close": 0.422025359, "volume": 5673.0}, {"date": "2019-05-28", "close": 0.422025359, "volume": 4564.0}, {"date": "2019-05-30", "close": 0.422025359, "volume": 39780.0}, {"date": "2019-05-31", "close": 0.399813498, "volume": 2386.0}, {"date": "2019-06-03", "close": 0.399813498, "volume": 6370.0}, {"date": "2019-06-04", "close": 0.399813498, "volume": 30361.0}, {"date": "2019-06-05", "close": 0.422025359, "volume": 7504.0}, {"date": "2019-06-06", "close": 0.399813498, "volume": 4502.0}, {"date": "2019-06-07", "close": 0.422025359, "volume": 13506.0}, {"date": "2019-06-11", "close": 0.466449081, "volume": 33721.0}, {"date": "2019-06-12", "close": 0.466449081, "volume": 7203.0}, {"date": "2019-06-13", "close": 0.399813498, "volume": 9004.0}, {"date": "2019-06-14", "close": 0.399813498, "volume": 5435.0}, {"date": "2019-06-17", "close": 0.399813498, "volume": 1679.0}, {"date": "2019-06-18", "close": 0.399813498, "volume": 15667.0}, {"date": "2019-06-19", "close": 0.399813498, "volume": 26125.0}, {"date": "2019-06-20", "close": 0.399813498, "volume": 16515.0}, {"date": "2019-06-21", "close": 0.377601637, "volume": 7575.0}, {"date": "2019-06-24", "close": 0.377601637, "volume": 12156.0}, {"date": "2019-06-25", "close": 0.377601637, "volume": 15757.0}, {"date": "2019-06-26", "close": 0.333177915, "volume": 55214.0}, {"date": "2019-06-27", "close": 0.333177915, "volume": 43594.0}, {"date": "2019-06-28", "close": 0.310966054, "volume": 17627.0}, {"date": "2019-07-01", "close": 0.333177915, "volume": 76.0}, {"date": "2019-07-02", "close": 0.333177915, "volume": 7508.0}, {"date": "2019-07-03", "close": 0.333177915, "volume": 6753.0}, {"date": "2019-07-04", "close": 0.333177915, "volume": 18008.0}, {"date": "2019-07-05", "close": 0.377601637, "volume": 17796.0}, {"date": "2019-07-09", "close": 0.377601637, "volume": 18008.0}, {"date": "2019-07-10", "close": 0.377601637, "volume": 7811.0}, {"date": "2019-07-12", "close": 0.377601637, "volume": 6023.0}, {"date": "2019-07-15", "close": 0.377601637, "volume": 14799.0}, {"date": "2019-07-16", "close": 0.422025359, "volume": 8559.0}, {"date": "2019-07-19", "close": 0.488660942, "volume": 6881.0}, {"date": "2019-07-22", "close": 0.488660942, "volume": 8204.0}, {"date": "2019-07-23", "close": 0.44423722, "volume": 953.0}, {"date": "2019-07-24", "close": 0.466449081, "volume": 4496.0}, {"date": "2019-07-25", "close": 0.488660942, "volume": 2704.0}, {"date": "2019-07-26", "close": 0.44423722, "volume": 10302.0}, {"date": "2019-07-29", "close": 0.399813498, "volume": 22205.0}, {"date": "2019-07-30", "close": 0.44423722, "volume": 1377.0}, {"date": "2019-07-31", "close": 0.44423722, "volume": 15107.0}, {"date": "2019-08-01", "close": 0.399813498, "volume": 1540.0}, {"date": "2019-08-02", "close": 0.399813498, "volume": 1351.0}, {"date": "2019-08-05", "close": 0.399813498, "volume": 4389.0}, {"date": "2019-08-06", "close": 0.399813498, "volume": 2308.0}, {"date": "2019-08-07", "close": 0.399813498, "volume": 1964.0}, {"date": "2019-08-08", "close": 0.377601637, "volume": 42406.0}, {"date": "2019-08-09", "close": 0.355389776, "volume": 22510.0}, {"date": "2019-08-12", "close": 0.399813498, "volume": 1351.0}, {"date": "2019-08-13", "close": 0.377601637, "volume": 41941.0}, {"date": "2019-08-15", "close": 0.355389776, "volume": 1217.0}, {"date": "2019-08-16", "close": 0.355389776, "volume": 1608.0}, {"date": "2019-08-19", "close": 0.333177915, "volume": 9586.0}, {"date": "2019-08-20", "close": 0.310966054, "volume": 29971.0}, {"date": "2019-08-21", "close": 0.333177915, "volume": 1891.0}, {"date": "2019-08-22", "close": 0.355389776, "volume": 22672.0}, {"date": "2019-08-26", "close": 0.333177915, "volume": 34618.0}, {"date": "2019-08-28", "close": 0.333177915, "volume": 4583.0}, {"date": "2019-08-29", "close": 0.333177915, "volume": 35884.0}, {"date": "2019-09-02", "close": 0.333177915, "volume": 2251.0}, {"date": "2019-09-03", "close": 0.377601637, "volume": 338.0}, {"date": "2019-09-04", "close": 0.399813498, "volume": 8504.0}, {"date": "2019-09-05", "close": 0.422025359, "volume": 13984.0}, {"date": "2019-09-06", "close": 0.399813498, "volume": 15378.0}, {"date": "2019-09-09", "close": 0.399813498, "volume": 336.0}, {"date": "2019-09-10", "close": 0.422025359, "volume": 160.0}, {"date": "2019-09-11", "close": 0.44423722, "volume": 9204.0}, {"date": "2019-09-12", "close": 0.44423722, "volume": 13406.0}, {"date": "2019-09-13", "close": 0.488660942, "volume": 9159.0}, {"date": "2019-09-17", "close": 0.44423722, "volume": 16982.0}, {"date": "2019-09-18", "close": 0.44423722, "volume": 2199.0}, {"date": "2019-09-19", "close": 0.466449081, "volume": 17866.0}, {"date": "2019-09-20", "close": 0.466449081, "volume": 2906.0}, {"date": "2019-09-24", "close": 0.422025359, "volume": 5594.0}, {"date": "2019-09-25", "close": 0.422025359, "volume": 29264.0}, {"date": "2019-09-26", "close": 0.422025359, "volume": 2293.0}, {"date": "2019-09-27", "close": 0.399813498, "volume": 12156.0}, {"date": "2019-09-30", "close": 0.399813498, "volume": 1351.0}, {"date": "2019-10-01", "close": 0.44423722, "volume": 40386.0}, {"date": "2019-10-02", "close": 0.44423722, "volume": 371.0}, {"date": "2019-10-03", "close": 0.422025359, "volume": 24271.0}, {"date": "2019-10-04", "close": 0.422025359, "volume": 4191.0}, {"date": "2019-10-07", "close": 0.422025359, "volume": 2212.0}, {"date": "2019-10-08", "close": 0.399813498, "volume": 16795.0}, {"date": "2019-10-09", "close": 0.399813498, "volume": 20130.0}, {"date": "2019-10-10", "close": 0.399813498, "volume": 621.0}, {"date": "2019-10-11", "close": 0.399813498, "volume": 3574.0}, {"date": "2019-10-14", "close": 0.422025359, "volume": 25340.0}, {"date": "2019-10-15", "close": 0.422025359, "volume": 1351.0}, {"date": "2019-10-16", "close": 0.399813498, "volume": 772.0}, {"date": "2019-10-17", "close": 0.399813498, "volume": 8861.0}, {"date": "2019-10-25", "close": 0.399813498, "volume": 4359.0}, {"date": "2019-11-05", "close": 0.399813498, "volume": 6331.0}, {"date": "2019-11-06", "close": 0.422025359, "volume": 21608.0}, {"date": "2019-11-08", "close": 0.377601637, "volume": 12186.0}, {"date": "2019-11-13", "close": 0.355389776, "volume": 41124.0}, {"date": "2019-11-14", "close": 0.377601637, "volume": 29627.0}, {"date": "2019-11-15", "close": 0.377601637, "volume": 430.0}, {"date": "2019-11-18", "close": 0.399813498, "volume": 13506.0}, {"date": "2019-11-22", "close": 0.355389776, "volume": 171613.0}, {"date": "2019-11-25", "close": 0.355389776, "volume": 123127.0}, {"date": "2019-11-26", "close": 0.355389776, "volume": 19134.0}, {"date": "2019-11-27", "close": 0.355389776, "volume": 2940.0}, {"date": "2019-11-28", "close": 0.333177915, "volume": 44196.0}, {"date": "2019-11-29", "close": 0.355389776, "volume": 52937.0}, {"date": "2019-12-02", "close": 0.333177915, "volume": 39102.0}, {"date": "2019-12-03", "close": 0.333177915, "volume": 65076.0}, {"date": "2019-12-04", "close": 0.333177915, "volume": 35333.0}, {"date": "2019-12-05", "close": 0.310966054, "volume": 65379.0}, {"date": "2019-12-06", "close": 0.333177915, "volume": 54058.0}, {"date": "2019-12-09", "close": 0.310966054, "volume": 10464.0}, {"date": "2019-12-10", "close": 0.333177915, "volume": 6212.0}, {"date": "2019-12-11", "close": 0.333177915, "volume": 34630.0}, {"date": "2019-12-12", "close": 0.377601637, "volume": 61814.0}, {"date": "2019-12-13", "close": 0.422025359, "volume": 21946.0}, {"date": "2019-12-16", "close": 0.355389776, "volume": 36260.0}, {"date": "2019-12-18", "close": 0.333177915, "volume": 7480.0}, {"date": "2019-12-19", "close": 0.310966054, "volume": 54092.0}, {"date": "2019-12-20", "close": 0.377601637, "volume": 211456.0}, {"date": "2019-12-23", "close": 0.399813498, "volume": 5002.0}, {"date": "2019-12-27", "close": 0.333177915, "volume": 14857.0}, {"date": "2019-12-30", "close": 0.333177915, "volume": 16443.0}, {"date": "2020-01-02", "close": 0.333177915, "volume": 2971.0}, {"date": "2020-01-06", "close": 0.310966054, "volume": 37277.0}, {"date": "2020-01-08", "close": 0.333177915, "volume": 4412.0}, {"date": "2020-01-10", "close": 0.333177915, "volume": 4952.0}, {"date": "2020-01-14", "close": 0.377601637, "volume": 16658.0}, {"date": "2020-01-16", "close": 0.355389776, "volume": 4497.0}, {"date": "2020-01-17", "close": 0.333177915, "volume": 4502.0}, {"date": "2020-01-22", "close": 0.355389776, "volume": 450.0}, {"date": "2020-01-28", "close": 0.333177915, "volume": 14741.0}, {"date": "2020-01-29", "close": 0.355389776, "volume": 15685.0}, {"date": "2020-01-31", "close": 0.310966054, "volume": 68969.0}, {"date": "2020-02-03", "close": 0.310966054, "volume": 46843.0}, {"date": "2020-02-04", "close": 0.310966054, "volume": 53460.0}, {"date": "2020-02-05", "close": 0.310966054, "volume": 1408.0}, {"date": "2020-02-06", "close": 0.310966054, "volume": 18306.0}, {"date": "2020-02-07", "close": 0.288754193, "volume": 7895.0}, {"date": "2020-02-10", "close": 0.310966054, "volume": 7957.0}, {"date": "2020-02-11", "close": 0.288754193, "volume": 44589.0}, {"date": "2020-02-12", "close": 0.288754193, "volume": 139382.0}, {"date": "2020-02-13", "close": 0.266542332, "volume": 31515.0}, {"date": "2020-02-17", "close": 0.266542332, "volume": 101354.0}, {"date": "2020-02-18", "close": 0.288754193, "volume": 22746.0}, {"date": "2020-02-19", "close": 0.310966054, "volume": 22510.0}, {"date": "2020-02-20", "close": 0.310966054, "volume": 32293.0}, {"date": "2020-02-24", "close": 0.355389776, "volume": 24047.0}, {"date": "2020-02-25", "close": 0.310966054, "volume": 64023.0}, {"date": "2020-02-26", "close": 0.266542332, "volume": 38317.0}, {"date": "2020-02-27", "close": 0.266542332, "volume": 84312.0}, {"date": "2020-02-28", "close": 0.22211861, "volume": 192263.0}, {"date": "2020-03-02", "close": 0.177694888, "volume": 113157.0}, {"date": "2020-03-03", "close": 0.199906749, "volume": 96150.0}, {"date": "2020-03-04", "close": 0.199906749, "volume": 11931.0}, {"date": "2020-03-05", "close": 0.266542332, "volume": 79984.0}, {"date": "2020-03-06", "close": 0.22211861, "volume": 149873.0}, {"date": "2020-03-09", "close": 0.199906749, "volume": 14164.0}, {"date": "2020-03-10", "close": 0.177694888, "volume": 43960.0}, {"date": "2020-03-11", "close": 0.199906749, "volume": 9004.0}, {"date": "2020-03-12", "close": 0.199906749, "volume": 48685.0}, {"date": "2020-03-13", "close": 0.199906749, "volume": 3584.0}, {"date": "2020-03-16", "close": 0.155483027, "volume": 80308.0}, {"date": "2020-03-17", "close": 0.155483027, "volume": 24051.0}, {"date": "2020-03-18", "close": 0.155483027, "volume": 4502.0}, {"date": "2020-03-19", "close": 0.111059305, "volume": 167155.0}, {"date": "2020-03-20", "close": 0.133271166, "volume": 55737.0}, {"date": "2020-03-23", "close": 0.088847444, "volume": 66898.0}, {"date": "2020-03-24", "close": 0.133271166, "volume": 7203.0}, {"date": "2020-03-25", "close": 0.111059305, "volume": 54025.0}, {"date": "2020-03-26", "close": 0.133271166, "volume": 28813.0}, {"date": "2020-03-27", "close": 0.111059305, "volume": 201883.0}, {"date": "2020-03-31", "close": 0.111059305, "volume": 10682.0}, {"date": "2020-04-01", "close": 0.111059305, "volume": 1752.0}, {"date": "2020-04-08", "close": 0.111059305, "volume": 57402.0}, {"date": "2020-04-09", "close": 0.111059305, "volume": 28138.0}, {"date": "2020-04-14", "close": 0.111059305, "volume": 5062.0}, {"date": "2020-04-15", "close": 0.155483027, "volume": 29939.0}, {"date": "2020-04-16", "close": 0.177694888, "volume": 39213.0}, {"date": "2020-04-17", "close": 0.199906749, "volume": 87116.0}, {"date": "2020-04-20", "close": 0.155483027, "volume": 97467.0}, {"date": "2020-04-21", "close": 0.155483027, "volume": 11255.0}, {"date": "2020-04-23", "close": 0.155483027, "volume": 2926.0}, {"date": "2020-04-24", "close": 0.155483027, "volume": 4851.0}, {"date": "2020-04-29", "close": 0.155483027, "volume": 7654.0}, {"date": "2020-04-30", "close": 0.155483027, "volume": 157677.0}, {"date": "2020-05-04", "close": 0.111059305, "volume": 54329.0}, {"date": "2020-05-05", "close": 0.177694888, "volume": 61389.0}, {"date": "2020-05-06", "close": 0.155483027, "volume": 501.0}, {"date": "2020-05-08", "close": 0.177694888, "volume": 2544.0}, {"date": "2020-05-11", "close": 0.199906749, "volume": 55826.0}, {"date": "2020-05-14", "close": 0.155483027, "volume": 17718.0}, {"date": "2020-05-21", "close": 0.177694888, "volume": 87341.0}, {"date": "2020-05-25", "close": 0.22211861, "volume": 324102.0}, {"date": "2020-05-26", "close": 0.22211861, "volume": 47117.0}, {"date": "2020-05-27", "close": 0.22211861, "volume": 87287.0}, {"date": "2020-05-28", "close": 0.22211861, "volume": 32623.0}, {"date": "2020-05-29", "close": 0.244330471, "volume": 1801.0}, {"date": "2020-06-05", "close": 0.266542332, "volume": 728275.0}, {"date": "2020-06-09", "close": 0.288754193, "volume": 172767.0}, {"date": "2020-06-10", "close": 0.3149874, "volume": 65926.0}, {"date": "2020-06-11", "close": 0.28873845, "volume": 23125.0}, {"date": "2020-06-12", "close": 0.2624895, "volume": 75545.0}, {"date": "2020-06-15", "close": 0.2624895, "volume": 42097.0}, {"date": "2020-06-16", "close": 0.23624055, "volume": 58764.0}, {"date": "2020-06-17", "close": 0.2624895, "volume": 3810.0}, {"date": "2020-06-18", "close": 0.28873845, "volume": 111913.0}, {"date": "2020-06-19", "close": 0.3149874, "volume": 54644.0}, {"date": "2020-06-23", "close": 0.3149874, "volume": 3810.0}, {"date": "2020-06-24", "close": 0.3674853, "volume": 148869.0}, {"date": "2020-06-25", "close": 0.3149874, "volume": 165212.0}, {"date": "2020-06-26", "close": 0.3674853, "volume": 45335.0}, {"date": "2020-06-29", "close": 0.34123635, "volume": 58859.0}, {"date": "2020-06-30", "close": 0.3674853, "volume": 19241.0}, {"date": "2020-07-01", "close": 0.4724811, "volume": 284086.0}, {"date": "2020-07-02", "close": 0.4199832, "volume": 118557.0}, {"date": "2020-07-03", "close": 0.4199832, "volume": 2305.0}, {"date": "2020-07-06", "close": 0.39373425, "volume": 1905.0}, {"date": "2020-07-07", "close": 0.39373425, "volume": 18322.0}, {"date": "2020-07-08", "close": 0.34123635, "volume": 166079.0}, {"date": "2020-07-09", "close": 0.34123635, "volume": 64304.0}, {"date": "2020-07-10", "close": 0.39373425, "volume": 44002.0}, {"date": "2020-07-13", "close": 0.4199832, "volume": 23939.0}, {"date": "2020-07-14", "close": 0.39373425, "volume": 111832.0}, {"date": "2020-07-15", "close": 0.39373425, "volume": 13042.0}, {"date": "2020-07-16", "close": 0.4199832, "volume": 68003.0}, {"date": "2020-07-17", "close": 0.4199832, "volume": 60002.0}, {"date": "2020-07-20", "close": 0.39373425, "volume": 175766.0}, {"date": "2020-07-21", "close": 0.39373425, "volume": 51059.0}, {"date": "2020-07-22", "close": 0.4199832, "volume": 23443.0}, {"date": "2020-07-23", "close": 0.4199832, "volume": 228211.0}, {"date": "2020-07-24", "close": 0.44623215, "volume": 175705.0}, {"date": "2020-07-27", "close": 0.49873005, "volume": 188831.0}, {"date": "2020-07-28", "close": 0.524979, "volume": 238748.0}, {"date": "2020-07-29", "close": 0.4724811, "volume": 42478.0}, {"date": "2020-07-30", "close": 0.49873005, "volume": 11429.0}, {"date": "2020-07-31", "close": 0.49873005, "volume": 139045.0}, {"date": "2020-08-03", "close": 0.4724811, "volume": 88040.0}, {"date": "2020-08-04", "close": 0.49873005, "volume": 46798.0}, {"date": "2020-08-05", "close": 0.55122795, "volume": 40554.0}, {"date": "2020-08-06", "close": 0.49873005, "volume": 156871.0}, {"date": "2020-08-07", "close": 0.49873005, "volume": 63410.0}, {"date": "2020-08-10", "close": 0.524979, "volume": 97297.0}, {"date": "2020-08-11", "close": 0.524979, "volume": 22477.0}, {"date": "2020-08-12", "close": 0.39373425, "volume": 282332.0}, {"date": "2020-08-13", "close": 0.4199832, "volume": 28573.0}, {"date": "2020-08-14", "close": 0.39373425, "volume": 15486.0}, {"date": "2020-08-17", "close": 0.44623215, "volume": 46754.0}, {"date": "2020-08-18", "close": 0.39373425, "volume": 39292.0}, {"date": "2020-08-19", "close": 0.39373425, "volume": 57857.0}, {"date": "2020-08-20", "close": 0.4199832, "volume": 60675.0}, {"date": "2020-08-21", "close": 0.4199832, "volume": 17382.0}, {"date": "2020-08-24", "close": 0.4199832, "volume": 7619.0}, {"date": "2020-08-25", "close": 0.44623215, "volume": 71066.0}, {"date": "2020-08-26", "close": 0.44623215, "volume": 11429.0}, {"date": "2020-08-27", "close": 0.44623215, "volume": 112931.0}, {"date": "2020-08-28", "close": 0.49873005, "volume": 137466.0}, {"date": "2020-08-31", "close": 0.4724811, "volume": 48975.0}, {"date": "2020-09-01", "close": 0.4724811, "volume": 4607.0}, {"date": "2020-09-02", "close": 0.44623215, "volume": 51389.0}, {"date": "2020-09-03", "close": 0.4199832, "volume": 50036.0}, {"date": "2020-09-04", "close": 0.4199832, "volume": 60731.0}, {"date": "2020-09-07", "close": 0.4199832, "volume": 31444.0}, {"date": "2020-09-08", "close": 0.44623215, "volume": 1905.0}, {"date": "2020-09-10", "close": 0.44623215, "volume": 41847.0}, {"date": "2020-09-11", "close": 0.44623215, "volume": 12797.0}, {"date": "2020-09-14", "close": 0.4199832, "volume": 23308.0}, {"date": "2020-09-15", "close": 0.44623215, "volume": 229802.0}, {"date": "2020-09-16", "close": 0.44623215, "volume": 24763.0}, {"date": "2020-09-17", "close": 0.4199832, "volume": 121790.0}, {"date": "2020-09-18", "close": 0.44623215, "volume": 45312.0}, {"date": "2020-09-21", "close": 0.44623215, "volume": 163810.0}, {"date": "2020-09-22", "close": 0.44623215, "volume": 101192.0}, {"date": "2020-09-23", "close": 0.4199832, "volume": 46754.0}, {"date": "2020-09-24", "close": 0.4199832, "volume": 24615.0}, {"date": "2020-09-25", "close": 0.44623215, "volume": 70038.0}, {"date": "2020-09-28", "close": 0.4199832, "volume": 32078.0}, {"date": "2020-09-29", "close": 0.44623215, "volume": 4627.0}, {"date": "2020-09-30", "close": 0.4199832, "volume": 33684.0}, {"date": "2020-10-01", "close": 0.39373425, "volume": 269951.0}, {"date": "2020-10-02", "close": 0.34123635, "volume": 75461.0}, {"date": "2020-10-05", "close": 0.34123635, "volume": 265820.0}, {"date": "2020-10-06", "close": 0.34123635, "volume": 2131.0}, {"date": "2020-10-07", "close": 0.34123635, "volume": 16284.0}, {"date": "2020-10-08", "close": 0.23624055, "volume": 1018636.0}, {"date": "2020-10-09", "close": 0.23624055, "volume": 479018.0}, {"date": "2020-10-12", "close": 0.2624895, "volume": 19791.0}, {"date": "2020-10-13", "close": 0.23624055, "volume": 84227.0}, {"date": "2020-10-14", "close": 0.23624055, "volume": 273042.0}, {"date": "2020-10-15", "close": 0.23624055, "volume": 132881.0}, {"date": "2020-10-16", "close": 0.23624055, "volume": 28520.0}, {"date": "2020-10-19", "close": 0.2624895, "volume": 112517.0}, {"date": "2020-10-20", "close": 0.23624055, "volume": 67389.0}, {"date": "2020-10-21", "close": 0.2624895, "volume": 19049.0}, {"date": "2020-10-22", "close": 0.23624055, "volume": 370318.0}, {"date": "2020-10-23", "close": 0.2624895, "volume": 99071.0}, {"date": "2020-10-26", "close": 0.2624895, "volume": 73941.0}, {"date": "2020-10-27", "close": 0.28873845, "volume": 205045.0}, {"date": "2020-10-28", "close": 0.3149874, "volume": 68147.0}, {"date": "2020-10-29", "close": 0.28873845, "volume": 86650.0}, {"date": "2020-10-30", "close": 0.28873845, "volume": 11645.0}, {"date": "2020-11-02", "close": 0.23624055, "volume": 433041.0}, {"date": "2020-11-03", "close": 0.2099916, "volume": 165883.0}, {"date": "2020-11-04", "close": 0.23624055, "volume": 7947.0}, {"date": "2020-11-05", "close": 0.2099916, "volume": 56837.0}, {"date": "2020-11-06", "close": 0.2624895, "volume": 137759.0}, {"date": "2020-11-09", "close": 0.2624895, "volume": 64929.0}, {"date": "2020-11-10", "close": 0.23624055, "volume": 9524.0}, {"date": "2020-11-11", "close": 0.23624055, "volume": 57963.0}, {"date": "2020-11-12", "close": 0.2099916, "volume": 18727.0}, {"date": "2020-11-13", "close": 0.23624055, "volume": 174162.0}, {"date": "2020-11-16", "close": 0.2624895, "volume": 5715.0}, {"date": "2020-11-17", "close": 0.2624895, "volume": 120427.0}, {"date": "2020-11-18", "close": 0.2624895, "volume": 3048.0}, {"date": "2020-11-19", "close": 0.23624055, "volume": 70479.0}, {"date": "2020-11-20", "close": 0.2624895, "volume": 22032.0}, {"date": "2020-11-23", "close": 0.2624895, "volume": 15239.0}, {"date": "2020-11-24", "close": 0.23624055, "volume": 110387.0}, {"date": "2020-11-25", "close": 0.23624055, "volume": 81530.0}, {"date": "2020-11-26", "close": 0.23624055, "volume": 21614.0}, {"date": "2020-11-27", "close": 0.2624895, "volume": 856683.0}, {"date": "2020-11-30", "close": 0.2624895, "volume": 250727.0}, {"date": "2020-12-01", "close": 0.2624895, "volume": 7995.0}, {"date": "2020-12-02", "close": 0.28873845, "volume": 171427.0}, {"date": "2020-12-03", "close": 0.2624895, "volume": 91432.0}, {"date": "2020-12-04", "close": 0.2624895, "volume": 6476.0}, {"date": "2020-12-07", "close": 0.2624895, "volume": 69364.0}, {"date": "2020-12-08", "close": 0.2624895, "volume": 67622.0}, {"date": "2020-12-09", "close": 0.23624055, "volume": 10038.0}, {"date": "2020-12-10", "close": 0.2624895, "volume": 5582.0}, {"date": "2020-12-11", "close": 0.2624895, "volume": 14251.0}, {"date": "2020-12-14", "close": 0.2624895, "volume": 76249.0}, {"date": "2020-12-15", "close": 0.23624055, "volume": 26999.0}, {"date": "2020-12-16", "close": 0.2624895, "volume": 70171.0}, {"date": "2020-12-17", "close": 0.2624895, "volume": 48573.0}, {"date": "2020-12-18", "close": 0.2624895, "volume": 32306.0}, {"date": "2020-12-21", "close": 0.2624895, "volume": 47625.0}, {"date": "2020-12-22", "close": 0.2624895, "volume": 62276.0}, {"date": "2020-12-23", "close": 0.2624895, "volume": 66537.0}, {"date": "2020-12-29", "close": 0.2624895, "volume": 55094.0}, {"date": "2020-12-30", "close": 0.2624895, "volume": 7619.0}, {"date": "2020-12-31", "close": 0.2624895, "volume": 2000.0}, {"date": "2021-01-04", "close": 0.2624895, "volume": 20415.0}, {"date": "2021-01-05", "close": 0.2624895, "volume": 6313.0}, {"date": "2021-01-06", "close": 0.28873845, "volume": 512846.0}, {"date": "2021-01-07", "close": 0.28873845, "volume": 30741.0}, {"date": "2021-01-08", "close": 0.3674853, "volume": 1323408.0}, {"date": "2021-01-12", "close": 0.28873845, "volume": 1051503.0}, {"date": "2021-01-13", "close": 0.28873845, "volume": 164986.0}, {"date": "2021-01-14", "close": 0.34123635, "volume": 615059.0}, {"date": "2021-01-15", "close": 0.3149874, "volume": 212286.0}, {"date": "2021-01-18", "close": 0.3149874, "volume": 343130.0}, {"date": "2021-01-19", "close": 0.3149874, "volume": 142188.0}, {"date": "2021-01-20", "close": 0.34123635, "volume": 182271.0}, {"date": "2021-01-21", "close": 0.34123635, "volume": 1028886.0}, {"date": "2021-01-22", "close": 0.3674853, "volume": 393841.0}, {"date": "2021-01-25", "close": 0.44623215, "volume": 575111.0}, {"date": "2021-01-27", "close": 0.3674853, "volume": 563275.0}, {"date": "2021-01-28", "close": 0.34123635, "volume": 281410.0}, {"date": "2021-01-29", "close": 0.3674853, "volume": 164251.0}, {"date": "2021-02-01", "close": 0.34123635, "volume": 168552.0}, {"date": "2021-02-02", "close": 0.3674853, "volume": 108233.0}, {"date": "2021-02-03", "close": 0.3674853, "volume": 77065.0}, {"date": "2021-02-04", "close": 0.39373425, "volume": 90279.0}, {"date": "2021-02-05", "close": 0.39373425, "volume": 217425.0}, {"date": "2021-02-08", "close": 0.3674853, "volume": 122752.0}, {"date": "2021-02-09", "close": 0.3674853, "volume": 68702.0}, {"date": "2021-02-10", "close": 0.34123635, "volume": 58711.0}, {"date": "2021-02-11", "close": 0.3674853, "volume": 24593.0}, {"date": "2021-02-12", "close": 0.3674853, "volume": 46169.0}, {"date": "2021-02-15", "close": 0.2624895, "volume": 1657940.0}, {"date": "2021-02-18", "close": 0.34123635, "volume": 3199347.0}, {"date": "2021-02-19", "close": 0.3149874, "volume": 636513.0}, {"date": "2021-02-22", "close": 0.3149874, "volume": 988045.0}, {"date": "2021-02-23", "close": 0.3674853, "volume": 722015.0}, {"date": "2021-02-24", "close": 0.34123635, "volume": 323078.0}, {"date": "2021-02-25", "close": 0.34123635, "volume": 544909.0}, {"date": "2021-02-26", "close": 0.34123635, "volume": 80133.0}, {"date": "2021-03-01", "close": 0.34123635, "volume": 92575.0}, {"date": "2021-03-02", "close": 0.34123635, "volume": 187735.0}, {"date": "2021-03-03", "close": 0.34123635, "volume": 218224.0}, {"date": "2021-03-04", "close": 0.34123635, "volume": 95633.0}, {"date": "2021-03-05", "close": 0.3149874, "volume": 236935.0}, {"date": "2021-03-08", "close": 0.3149874, "volume": 46263.0}, {"date": "2021-03-09", "close": 0.3149874, "volume": 148346.0}, {"date": "2021-03-10", "close": 0.3149874, "volume": 579232.0}, {"date": "2021-03-11", "close": 0.3149874, "volume": 35557.0}, {"date": "2021-03-12", "close": 0.3149874, "volume": 41838.0}, {"date": "2021-03-15", "close": 0.3149874, "volume": 72232.0}, {"date": "2021-03-17", "close": 0.34123635, "volume": 310965.0}, {"date": "2021-03-18", "close": 0.3149874, "volume": 249485.0}, {"date": "2021-03-19", "close": 0.34123635, "volume": 28884.0}, {"date": "2021-03-22", "close": 0.34123635, "volume": 95944.0}, {"date": "2021-03-23", "close": 0.3674853, "volume": 572360.0}, {"date": "2021-03-24", "close": 0.3674853, "volume": 401228.0}, {"date": "2021-03-25", "close": 0.3674853, "volume": 193634.0}, {"date": "2021-03-26", "close": 0.39373425, "volume": 383724.0}, {"date": "2021-03-29", "close": 0.3674853, "volume": 103336.0}, {"date": "2021-03-30", "close": 0.3674853, "volume": 69288.0}, {"date": "2021-03-31", "close": 0.3674853, "volume": 188959.0}, {"date": "2021-04-01", "close": 0.3674853, "volume": 208238.0}, {"date": "2021-04-06", "close": 0.3674853, "volume": 153555.0}, {"date": "2021-04-07", "close": 0.3674853, "volume": 99810.0}, {"date": "2021-04-08", "close": 0.3674853, "volume": 105452.0}, {"date": "2021-04-09", "close": 0.39373425, "volume": 355221.0}, {"date": "2021-04-12", "close": 0.39373425, "volume": 351667.0}, {"date": "2021-04-13", "close": 0.4199832, "volume": 332808.0}, {"date": "2021-04-14", "close": 0.4199832, "volume": 901826.0}, {"date": "2021-04-15", "close": 0.44623215, "volume": 368023.0}, {"date": "2021-04-16", "close": 0.4199832, "volume": 192310.0}, {"date": "2021-04-19", "close": 0.39373425, "volume": 467723.0}, {"date": "2021-04-20", "close": 0.4199832, "volume": 205535.0}, {"date": "2021-04-21", "close": 0.39373425, "volume": 205057.0}, {"date": "2021-04-22", "close": 0.39373425, "volume": 60353.0}, {"date": "2021-04-23", "close": 0.39373425, "volume": 100979.0}, {"date": "2021-04-26", "close": 0.4199832, "volume": 47001.0}, {"date": "2021-04-27", "close": 0.39373425, "volume": 108129.0}, {"date": "2021-04-28", "close": 0.4199832, "volume": 149544.0}, {"date": "2021-04-29", "close": 0.39373425, "volume": 187135.0}, {"date": "2021-04-30", "close": 0.34123635, "volume": 869960.0}, {"date": "2021-05-03", "close": 0.34123635, "volume": 203304.0}, {"date": "2021-05-04", "close": 0.39373425, "volume": 224280.0}, {"date": "2021-05-05", "close": 0.34123635, "volume": 284446.0}, {"date": "2021-05-06", "close": 0.3674853, "volume": 329993.0}, {"date": "2021-05-07", "close": 0.39373425, "volume": 115277.0}, {"date": "2021-05-10", "close": 0.3674853, "volume": 168422.0}, {"date": "2021-05-12", "close": 0.9974601, "volume": 25002016.0}, {"date": "2021-05-13", "close": 0.81371745, "volume": 10449597.0}, {"date": "2021-05-18", "close": 1.33869645, "volume": 8089918.0}, {"date": "2021-05-19", "close": 1.12870485, "volume": 4114922.0}, {"date": "2021-05-20", "close": 1.02370905, "volume": 1975011.0}, {"date": "2021-05-21", "close": 0.9449622, "volume": 3735321.0}, {"date": "2021-05-24", "close": 1.02370905, "volume": 1817737.0}, {"date": "2021-05-25", "close": 1.07620695, "volume": 1297570.0}, {"date": "2021-05-26", "close": 1.12870485, "volume": 2153750.0}, {"date": "2021-05-27", "close": 1.1549538, "volume": 1676045.0}, {"date": "2021-05-28", "close": 1.07620695, "volume": 1312740.0}, {"date": "2021-05-31", "close": 0.9449622, "volume": 2303981.0}, {"date": "2021-06-01", "close": 0.8924643, "volume": 748333.0}, {"date": "2021-06-02", "close": 0.91871325, "volume": 1006358.0}, {"date": "2021-06-03", "close": 0.91871325, "volume": 808231.0}, {"date": "2021-06-04", "close": 0.9449622, "volume": 504933.0}, {"date": "2021-06-07", "close": 0.9449622, "volume": 902527.0}, {"date": "2021-06-08", "close": 0.9974601, "volume": 2094790.0}, {"date": "2021-06-09", "close": 1.02370905, "volume": 975567.0}, {"date": "2021-06-10", "close": 1.049958, "volume": 1282626.0}, {"date": "2021-06-11", "close": 1.049958, "volume": 1827055.0}, {"date": "2021-06-15", "close": 0.9974601, "volume": 800846.0}, {"date": "2021-06-16", "close": 0.91871325, "volume": 912528.0}, {"date": "2021-06-17", "close": 0.8924643, "volume": 369576.0}, {"date": "2021-06-18", "close": 0.91871325, "volume": 543873.0}, {"date": "2021-06-21", "close": 0.86621535, "volume": 429291.0}, {"date": "2021-06-22", "close": 0.8924643, "volume": 381027.0}, {"date": "2021-06-23", "close": 0.7349706, "volume": 3715369.0}, {"date": "2021-06-24", "close": 0.76121955, "volume": 999123.0}, {"date": "2021-06-25", "close": 0.70872165, "volume": 674045.0}, {"date": "2021-06-28", "close": 0.70872165, "volume": 369933.0}, {"date": "2021-06-29", "close": 0.65622375, "volume": 398794.0}, {"date": "2021-06-30", "close": 0.65622375, "volume": 542792.0}, {"date": "2021-07-01", "close": 0.70872165, "volume": 442035.0}, {"date": "2021-07-02", "close": 0.7349706, "volume": 336829.0}, {"date": "2021-07-05", "close": 0.7349706, "volume": 154675.0}, {"date": "2021-07-06", "close": 0.6824727, "volume": 267803.0}, {"date": "2021-07-07", "close": 0.6824727, "volume": 111743.0}, {"date": "2021-07-08", "close": 0.65622375, "volume": 172196.0}, {"date": "2021-07-09", "close": 0.6824727, "volume": 298136.0}, {"date": "2021-07-12", "close": 0.70872165, "volume": 526487.0}, {"date": "2021-07-13", "close": 0.6824727, "volume": 143303.0}, {"date": "2021-07-14", "close": 0.6824727, "volume": 131464.0}, {"date": "2021-07-15", "close": 0.6824727, "volume": 287481.0}, {"date": "2021-07-16", "close": 0.6824727, "volume": 47953.0}, {"date": "2021-07-19", "close": 0.60372585, "volume": 522217.0}, {"date": "2021-07-20", "close": 0.5774769, "volume": 307678.0}, {"date": "2021-07-21", "close": 0.5774769, "volume": 971305.0}, {"date": "2021-07-22", "close": 0.55122795, "volume": 592077.0}, {"date": "2021-07-23", "close": 0.55122795, "volume": 251639.0}, {"date": "2021-07-26", "close": 0.55122795, "volume": 172967.0}, {"date": "2021-07-27", "close": 0.524979, "volume": 189789.0}, {"date": "2021-07-28", "close": 0.524979, "volume": 89179.0}, {"date": "2021-07-29", "close": 0.55122795, "volume": 100888.0}, {"date": "2021-07-30", "close": 0.5774769, "volume": 213002.0}, {"date": "2021-08-02", "close": 0.55122795, "volume": 125492.0}, {"date": "2021-08-03", "close": 0.55122795, "volume": 162597.0}, {"date": "2021-08-04", "close": 0.60372585, "volume": 198848.0}, {"date": "2021-08-05", "close": 0.55122795, "volume": 105740.0}, {"date": "2021-08-06", "close": 0.60372585, "volume": 180027.0}, {"date": "2021-08-09", "close": 0.6299748, "volume": 400561.0}, {"date": "2021-08-10", "close": 0.60372585, "volume": 173199.0}, {"date": "2021-08-11", "close": 0.5774769, "volume": 255477.0}, {"date": "2021-08-12", "close": 0.60372585, "volume": 681611.0}, {"date": "2021-08-13", "close": 0.6299748, "volume": 411889.0}, {"date": "2021-08-16", "close": 0.60372585, "volume": 126302.0}, {"date": "2021-08-17", "close": 0.55122795, "volume": 595416.0}, {"date": "2021-08-18", "close": 0.524979, "volume": 80679.0}, {"date": "2021-08-19", "close": 0.55122795, "volume": 43796.0}, {"date": "2021-08-20", "close": 0.55122795, "volume": 231849.0}, {"date": "2021-08-23", "close": 0.49873005, "volume": 76859.0}, {"date": "2021-08-24", "close": 0.524979, "volume": 92728.0}, {"date": "2021-08-25", "close": 0.55122795, "volume": 191185.0}, {"date": "2021-08-26", "close": 0.524979, "volume": 156476.0}, {"date": "2021-08-27", "close": 0.49873005, "volume": 113856.0}, {"date": "2021-08-30", "close": 0.524979, "volume": 133716.0}, {"date": "2021-08-31", "close": 0.524979, "volume": 241708.0}, {"date": "2021-09-01", "close": 0.49873005, "volume": 60813.0}, {"date": "2021-09-02", "close": 0.49873005, "volume": 204848.0}, {"date": "2021-09-03", "close": 0.55122795, "volume": 242175.0}, {"date": "2021-09-06", "close": 0.55122795, "volume": 122899.0}, {"date": "2021-09-07", "close": 0.524979, "volume": 51463.0}, {"date": "2021-09-08", "close": 0.49873005, "volume": 139817.0}, {"date": "2021-09-09", "close": 0.49873005, "volume": 88308.0}, {"date": "2021-09-10", "close": 0.49873005, "volume": 34878.0}, {"date": "2021-09-13", "close": 0.524979, "volume": 165093.0}, {"date": "2021-09-14", "close": 0.524979, "volume": 28313.0}, {"date": "2021-09-15", "close": 0.524979, "volume": 49135.0}, {"date": "2021-09-16", "close": 0.524979, "volume": 192814.0}, {"date": "2021-09-17", "close": 0.49873005, "volume": 140673.0}, {"date": "2021-09-20", "close": 0.44623215, "volume": 338277.0}, {"date": "2021-09-21", "close": 0.4724811, "volume": 86842.0}, {"date": "2021-09-22", "close": 0.4724811, "volume": 178243.0}, {"date": "2021-09-23", "close": 0.4724811, "volume": 421259.0}, {"date": "2021-09-24", "close": 0.44623215, "volume": 337024.0}, {"date": "2021-09-27", "close": 0.4199832, "volume": 217461.0}, {"date": "2021-09-28", "close": 0.4199832, "volume": 203503.0}, {"date": "2021-09-29", "close": 0.4199832, "volume": 191066.0}, {"date": "2021-09-30", "close": 0.4724811, "volume": 582256.0}, {"date": "2021-10-01", "close": 0.49873005, "volume": 37612.0}, {"date": "2021-10-04", "close": 0.4724811, "volume": 194791.0}, {"date": "2021-10-05", "close": 0.44623215, "volume": 102158.0}, {"date": "2021-10-06", "close": 0.4199832, "volume": 208158.0}, {"date": "2021-10-07", "close": 0.4199832, "volume": 143518.0}, {"date": "2021-10-08", "close": 0.44623215, "volume": 112507.0}, {"date": "2021-10-11", "close": 0.4199832, "volume": 13497.0}, {"date": "2021-10-12", "close": 0.4199832, "volume": 113117.0}, {"date": "2021-10-13", "close": 0.4199832, "volume": 181127.0}, {"date": "2021-10-14", "close": 0.4724811, "volume": 204650.0}, {"date": "2021-10-15", "close": 0.44623215, "volume": 223161.0}, {"date": "2021-10-18", "close": 0.5774769, "volume": 900533.0}, {"date": "2021-10-19", "close": 0.524979, "volume": 596082.0}, {"date": "2021-10-20", "close": 0.524979, "volume": 173846.0}, {"date": "2021-10-21", "close": 0.524979, "volume": 207072.0}, {"date": "2021-10-22", "close": 0.524979, "volume": 193264.0}, {"date": "2021-10-25", "close": 0.49873005, "volume": 64895.0}, {"date": "2021-10-26", "close": 0.49873005, "volume": 198484.0}, {"date": "2021-10-27", "close": 0.49873005, "volume": 67621.0}, {"date": "2021-10-28", "close": 0.4724811, "volume": 123772.0}, {"date": "2021-10-29", "close": 0.4724811, "volume": 115604.0}, {"date": "2021-11-01", "close": 0.4724811, "volume": 128044.0}, {"date": "2021-11-02", "close": 0.44623215, "volume": 213775.0}, {"date": "2021-11-03", "close": 0.44623215, "volume": 74596.0}, {"date": "2021-11-04", "close": 0.44623215, "volume": 143777.0}, {"date": "2021-11-05", "close": 0.44623215, "volume": 197772.0}, {"date": "2021-11-08", "close": 0.44623215, "volume": 37897.0}, {"date": "2021-11-09", "close": 0.4199832, "volume": 60241.0}, {"date": "2021-11-10", "close": 0.44623215, "volume": 47026.0}, {"date": "2021-11-11", "close": 0.44623215, "volume": 63012.0}, {"date": "2021-11-12", "close": 0.44623215, "volume": 87257.0}, {"date": "2021-11-15", "close": 0.4199832, "volume": 80904.0}, {"date": "2021-11-16", "close": 0.4199832, "volume": 106206.0}, {"date": "2021-11-17", "close": 0.4199832, "volume": 63841.0}, {"date": "2021-11-18", "close": 0.4199832, "volume": 258949.0}, {"date": "2021-11-19", "close": 0.4199832, "volume": 76548.0}, {"date": "2021-11-22", "close": 0.4199832, "volume": 66772.0}, {"date": "2021-11-23", "close": 0.4199832, "volume": 99197.0}, {"date": "2021-11-24", "close": 0.39373425, "volume": 42042.0}, {"date": "2021-11-25", "close": 0.406858725, "volume": 43278.0}, {"date": "2021-11-26", "close": 0.39373425, "volume": 10474.0}, {"date": "2021-11-29", "close": 0.3674853, "volume": 163638.0}, {"date": "2021-11-30", "close": 0.3674853, "volume": 47895.0}, {"date": "2021-12-01", "close": 0.4199832, "volume": 45249.0}, {"date": "2021-12-02", "close": 0.39373425, "volume": 111045.0}, {"date": "2021-12-03", "close": 0.39373425, "volume": 83777.0}, {"date": "2021-12-06", "close": 0.39373425, "volume": 46854.0}, {"date": "2021-12-07", "close": 0.3674853, "volume": 39287.0}, {"date": "2021-12-08", "close": 0.3674853, "volume": 20727.0}, {"date": "2021-12-09", "close": 0.39373425, "volume": 56327.0}, {"date": "2021-12-10", "close": 0.39373425, "volume": 27775.0}, {"date": "2021-12-13", "close": 0.39373425, "volume": 19835.0}, {"date": "2021-12-14", "close": 0.39373425, "volume": 109811.0}, {"date": "2021-12-15", "close": 0.39373425, "volume": 29208.0}, {"date": "2021-12-16", "close": 0.4199832, "volume": 53480.0}, {"date": "2021-12-17", "close": 0.39373425, "volume": 988.0}, {"date": "2021-12-20", "close": 0.4199832, "volume": 90099.0}, {"date": "2021-12-21", "close": 0.4199832, "volume": 70266.0}, {"date": "2021-12-22", "close": 0.39373425, "volume": 33574.0}, {"date": "2021-12-23", "close": 0.39373425, "volume": 18202.0}, {"date": "2021-12-24", "close": 0.4199832, "volume": 28234.0}, {"date": "2021-12-29", "close": 0.4199832, "volume": 195634.0}, {"date": "2021-12-30", "close": 0.4199832, "volume": 181664.0}, {"date": "2021-12-31", "close": 0.4199832, "volume": 456.0}, {"date": "2022-01-04", "close": 0.4199832, "volume": 110037.0}, {"date": "2022-01-05", "close": 0.4199832, "volume": 49744.0}, {"date": "2022-01-06", "close": 0.39373425, "volume": 30967.0}, {"date": "2022-01-07", "close": 0.39373425, "volume": 90333.0}, {"date": "2022-01-10", "close": 0.39373425, "volume": 44449.0}, {"date": "2022-01-11", "close": 0.406858725, "volume": 1667.0}, {"date": "2022-01-12", "close": 0.44623215, "volume": 536373.0}, {"date": "2022-01-13", "close": 0.4724811, "volume": 350005.0}, {"date": "2022-01-14", "close": 0.4724811, "volume": 134123.0}, {"date": "2022-01-17", "close": 0.4724811, "volume": 192101.0}, {"date": "2022-01-18", "close": 0.4724811, "volume": 114734.0}, {"date": "2022-01-19", "close": 0.55122795, "volume": 2189234.0}, {"date": "2022-01-20", "close": 0.524979, "volume": 713675.0}, {"date": "2022-01-21", "close": 0.49873005, "volume": 141924.0}, {"date": "2022-01-24", "close": 0.4724811, "volume": 261295.0}, {"date": "2022-01-25", "close": 0.39373425, "volume": 527232.0}, {"date": "2022-01-27", "close": 0.39373425, "volume": 261725.0}, {"date": "2022-01-28", "close": 0.4199832, "volume": 84826.0}, {"date": "2022-01-31", "close": 0.4199832, "volume": 19048.0}, {"date": "2022-02-01", "close": 0.39373425, "volume": 65649.0}, {"date": "2022-02-02", "close": 0.39373425, "volume": 59860.0}, {"date": "2022-02-03", "close": 0.39373425, "volume": 44402.0}, {"date": "2022-02-04", "close": 0.39373425, "volume": 71181.0}, {"date": "2022-02-07", "close": 0.39373425, "volume": 42798.0}, {"date": "2022-02-08", "close": 0.39373425, "volume": 29454.0}, {"date": "2022-02-09", "close": 0.4199832, "volume": 41920.0}, {"date": "2022-02-10", "close": 0.4724811, "volume": 783594.0}, {"date": "2022-02-11", "close": 0.44623215, "volume": 99529.0}, {"date": "2022-02-14", "close": 0.44623215, "volume": 90356.0}, {"date": "2022-02-15", "close": 0.44623215, "volume": 3463.0}, {"date": "2022-02-16", "close": 0.44623215, "volume": 22742.0}, {"date": "2022-02-17", "close": 0.4199832, "volume": 26688.0}, {"date": "2022-02-18", "close": 0.4199832, "volume": 5915.0}, {"date": "2022-02-21", "close": 0.4199832, "volume": 121522.0}, {"date": "2022-02-22", "close": 0.39373425, "volume": 146129.0}, {"date": "2022-02-23", "close": 0.39373425, "volume": 46475.0}, {"date": "2022-02-24", "close": 0.3674853, "volume": 80002.0}, {"date": "2022-02-25", "close": 0.39373425, "volume": 122337.0}, {"date": "2022-02-28", "close": 0.380609775, "volume": 14121.0}, {"date": "2022-03-01", "close": 0.39373425, "volume": 47851.0}, {"date": "2022-03-02", "close": 0.380609775, "volume": 17581.0}, {"date": "2022-03-03", "close": 0.4199832, "volume": 81668.0}, {"date": "2022-03-04", "close": 0.39373425, "volume": 35980.0}, {"date": "2022-03-07", "close": 0.39373425, "volume": 75745.0}, {"date": "2022-03-08", "close": 0.39373425, "volume": 77493.0}, {"date": "2022-03-09", "close": 0.4199832, "volume": 26655.0}, {"date": "2022-03-10", "close": 0.4199832, "volume": 54277.0}, {"date": "2022-03-11", "close": 0.39373425, "volume": 86918.0}, {"date": "2022-03-16", "close": 0.34123635, "volume": 457525.0}, {"date": "2022-03-17", "close": 0.34123635, "volume": 175093.0}, {"date": "2022-03-18", "close": 0.34123635, "volume": 220298.0}, {"date": "2022-03-21", "close": 0.3674853, "volume": 93299.0}, {"date": "2022-03-22", "close": 0.34123635, "volume": 69193.0}, {"date": "2022-03-23", "close": 0.3674853, "volume": 80306.0}, {"date": "2022-03-24", "close": 0.34123635, "volume": 143448.0}, {"date": "2022-03-25", "close": 0.3674853, "volume": 157675.0}, {"date": "2022-03-28", "close": 0.34123635, "volume": 149631.0}, {"date": "2022-03-29", "close": 0.34123635, "volume": 45831.0}, {"date": "2022-03-30", "close": 0.3674853, "volume": 109827.0}, {"date": "2022-03-31", "close": 0.3674853, "volume": 468161.0}, {"date": "2022-04-01", "close": 0.34123635, "volume": 362265.0}, {"date": "2022-04-04", "close": 0.39373425, "volume": 557864.0}, {"date": "2022-04-05", "close": 0.34123635, "volume": 102716.0}, {"date": "2022-04-06", "close": 0.354360825, "volume": 9334.0}, {"date": "2022-04-07", "close": 0.34123635, "volume": 56458.0}, {"date": "2022-04-08", "close": 0.34123635, "volume": 79899.0}, {"date": "2022-04-11", "close": 0.34123635, "volume": 31860.0}, {"date": "2022-04-12", "close": 0.34123635, "volume": 233063.0}, {"date": "2022-04-13", "close": 0.354360825, "volume": 5595.0}, {"date": "2022-04-14", "close": 0.354360825, "volume": 30035.0}, {"date": "2022-04-19", "close": 0.34123635, "volume": 812200.0}, {"date": "2022-04-20", "close": 0.3149874, "volume": 117195.0}, {"date": "2022-04-21", "close": 0.34123635, "volume": 230977.0}, {"date": "2022-04-22", "close": 0.34123635, "volume": 5903.0}, {"date": "2022-04-26", "close": 0.328111875, "volume": 829209.0}, {"date": "2022-04-27", "close": 0.3149874, "volume": 137710.0}, {"date": "2022-04-28", "close": 0.3149874, "volume": 18091.0}, {"date": "2022-04-29", "close": 0.3149874, "volume": 89705.0}, {"date": "2022-05-02", "close": 0.28873845, "volume": 198371.0}, {"date": "2022-05-03", "close": 0.28873845, "volume": 90374.0}, {"date": "2022-05-04", "close": 0.301862925, "volume": 32382.0}, {"date": "2022-05-05", "close": 0.34123635, "volume": 722886.0}, {"date": "2022-05-06", "close": 0.3149874, "volume": 384716.0}, {"date": "2022-05-09", "close": 0.28873845, "volume": 82289.0}, {"date": "2022-05-10", "close": 0.28873845, "volume": 300043.0}, {"date": "2022-05-11", "close": 0.28873845, "volume": 37520.0}, {"date": "2022-05-12", "close": 0.28873845, "volume": 17860.0}, {"date": "2022-05-13", "close": 0.28873845, "volume": 154343.0}, {"date": "2022-05-16", "close": 0.28873845, "volume": 50501.0}, {"date": "2022-05-17", "close": 0.3149874, "volume": 56258.0}, {"date": "2022-05-18", "close": 0.28873845, "volume": 95766.0}, {"date": "2022-05-19", "close": 0.2624895, "volume": 578346.0}, {"date": "2022-05-20", "close": 0.28873845, "volume": 623008.0}, {"date": "2022-05-23", "close": 0.2624895, "volume": 85764.0}, {"date": "2022-05-24", "close": 0.2624895, "volume": 103474.0}, {"date": "2022-05-25", "close": 0.2624895, "volume": 165825.0}, {"date": "2022-05-26", "close": 0.275613975, "volume": 46222.0}, {"date": "2022-05-27", "close": 0.2624895, "volume": 65163.0}, {"date": "2022-05-30", "close": 0.2624895, "volume": 72025.0}, {"date": "2022-05-31", "close": 0.28873845, "volume": 38980.0}, {"date": "2022-06-01", "close": 0.2624895, "volume": 83994.0}, {"date": "2022-06-02", "close": 0.2624895, "volume": 377913.0}, {"date": "2022-06-03", "close": 0.2624895, "volume": 124376.0}, {"date": "2022-06-06", "close": 0.275613975, "volume": 91661.0}, {"date": "2022-06-07", "close": 0.2624895, "volume": 433311.0}, {"date": "2022-06-08", "close": 0.23624055, "volume": 348942.0}, {"date": "2022-06-09", "close": 0.23624055, "volume": 726239.0}, {"date": "2022-06-10", "close": 0.2099916, "volume": 255778.0}, {"date": "2022-06-14", "close": 0.2099916, "volume": 679317.0}, {"date": "2022-06-15", "close": 0.18374265, "volume": 185817.0}, {"date": "2022-06-16", "close": 0.2099916, "volume": 124882.0}, {"date": "2022-06-17", "close": 0.2099916, "volume": 282256.0}, {"date": "2022-06-20", "close": 0.2099916, "volume": 60560.0}, {"date": "2022-06-21", "close": 0.23624055, "volume": 272666.0}, {"date": "2022-06-22", "close": 0.2099916, "volume": 46075.0}, {"date": "2022-06-23", "close": 0.18374265, "volume": 165134.0}, {"date": "2022-06-24", "close": 0.196867125, "volume": 78922.0}, {"date": "2022-06-27", "close": 0.18374265, "volume": 57232.0}, {"date": "2022-06-28", "close": 0.18374265, "volume": 333978.0}, {"date": "2022-06-29", "close": 0.196867125, "volume": 30273.0}, {"date": "2022-06-30", "close": 0.18374265, "volume": 197079.0}, {"date": "2022-07-01", "close": 0.2099916, "volume": 16601.0}, {"date": "2022-07-04", "close": 0.2099916, "volume": 91730.0}, {"date": "2022-07-06", "close": 0.2099916, "volume": 20534.0}, {"date": "2022-07-07", "close": 0.2099916, "volume": 3072.0}, {"date": "2022-07-08", "close": 0.196867125, "volume": 50006.0}, {"date": "2022-07-12", "close": 0.2099916, "volume": 4472.0}, {"date": "2022-07-13", "close": 0.18374265, "volume": 320442.0}, {"date": "2022-07-14", "close": 0.18374265, "volume": 53335.0}, {"date": "2022-07-18", "close": 0.2099916, "volume": 59545.0}, {"date": "2022-07-19", "close": 0.18374265, "volume": 99851.0}, {"date": "2022-07-20", "close": 0.18374265, "volume": 14258.0}, {"date": "2022-07-21", "close": 0.2099916, "volume": 270507.0}, {"date": "2022-07-22", "close": 0.2099916, "volume": 23156.0}, {"date": "2022-07-25", "close": 0.2099916, "volume": 3505.0}, {"date": "2022-07-26", "close": 0.2099916, "volume": 101528.0}, {"date": "2022-07-27", "close": 0.2099916, "volume": 16382.0}, {"date": "2022-07-28", "close": 0.2099916, "volume": 12381.0}, {"date": "2022-07-29", "close": 0.2099916, "volume": 10286.0}, {"date": "2022-08-01", "close": 0.18374265, "volume": 31184.0}, {"date": "2022-08-02", "close": 0.196867125, "volume": 152.0}, {"date": "2022-08-03", "close": 0.2099916, "volume": 601071.0}, {"date": "2022-08-04", "close": 0.2099916, "volume": 92789.0}, {"date": "2022-08-05", "close": 0.2099916, "volume": 71884.0}, {"date": "2022-08-08", "close": 0.2099916, "volume": 287432.0}, {"date": "2022-08-09", "close": 0.2099916, "volume": 244607.0}, {"date": "2022-08-10", "close": 0.2099916, "volume": 156673.0}, {"date": "2022-08-11", "close": 0.2099916, "volume": 510960.0}, {"date": "2022-08-12", "close": 0.2099916, "volume": 296319.0}, {"date": "2022-08-15", "close": 0.2099916, "volume": 337608.0}, {"date": "2022-08-16", "close": 0.2099916, "volume": 222818.0}, {"date": "2022-08-17", "close": 0.2099916, "volume": 132691.0}, {"date": "2022-08-18", "close": 0.2099916, "volume": 93120.0}, {"date": "2022-08-19", "close": 0.2099916, "volume": 40973.0}, {"date": "2022-08-22", "close": 0.2099916, "volume": 9046.0}, {"date": "2022-08-23", "close": 0.2099916, "volume": 15239.0}, {"date": "2022-08-24", "close": 0.2099916, "volume": 43053.0}, {"date": "2022-08-25", "close": 0.2099916, "volume": 160959.0}, {"date": "2022-08-26", "close": 0.2624895, "volume": 496383.0}, {"date": "2022-08-29", "close": 0.18374265, "volume": 567529.0}, {"date": "2022-08-30", "close": 0.2099916, "volume": 117317.0}, {"date": "2022-09-01", "close": 0.18374265, "volume": 299064.0}, {"date": "2022-09-02", "close": 0.1574937, "volume": 1250412.0}, {"date": "2022-09-05", "close": 0.170618175, "volume": 148096.0}, {"date": "2022-09-06", "close": 0.18374265, "volume": 457699.0}, {"date": "2022-09-07", "close": 0.170618175, "volume": 90377.0}, {"date": "2022-09-08", "close": 0.170618175, "volume": 52030.0}, {"date": "2022-09-09", "close": 0.18374265, "volume": 365659.0}, {"date": "2022-09-12", "close": 0.18374265, "volume": 724500.0}, {"date": "2022-09-13", "close": 0.18374265, "volume": 309753.0}, {"date": "2022-09-14", "close": 0.18374265, "volume": 481889.0}, {"date": "2022-09-15", "close": 0.196867125, "volume": 158245.0}, {"date": "2022-09-16", "close": 0.18374265, "volume": 67928.0}, {"date": "2022-09-19", "close": 0.1574937, "volume": 500113.0}, {"date": "2022-09-20", "close": 0.18374265, "volume": 996070.0}, {"date": "2022-09-21", "close": 0.18374265, "volume": 78621.0}, {"date": "2022-09-23", "close": 0.170618175, "volume": 108320.0}, {"date": "2022-09-26", "close": 0.1574937, "volume": 235042.0}, {"date": "2022-09-27", "close": 0.1574937, "volume": 261568.0}, {"date": "2022-09-28", "close": 0.170618175, "volume": 520.0}, {"date": "2022-09-29", "close": 0.1574937, "volume": 101058.0}, {"date": "2022-09-30", "close": 0.170618175, "volume": 46805.0}, {"date": "2022-10-03", "close": 0.18374265, "volume": 81567.0}, {"date": "2022-10-04", "close": 0.18374265, "volume": 96958.0}, {"date": "2022-10-05", "close": 0.18374265, "volume": 85900.0}, {"date": "2022-10-06", "close": 0.170618175, "volume": 57804.0}, {"date": "2022-10-07", "close": 0.18374265, "volume": 567276.0}, {"date": "2022-10-10", "close": 0.18374265, "volume": 1573219.0}, {"date": "2022-10-11", "close": 0.18374265, "volume": 401570.0}, {"date": "2022-10-12", "close": 0.1574937, "volume": 2500550.0}, {"date": "2022-10-13", "close": 0.1574937, "volume": 394604.0}, {"date": "2022-10-14", "close": 0.1574937, "volume": 387119.0}, {"date": "2022-10-17", "close": 0.1574937, "volume": 360406.0}, {"date": "2022-10-18", "close": 0.1574937, "volume": 107979.0}, {"date": "2022-10-19", "close": 0.1574937, "volume": 192015.0}, {"date": "2022-10-20", "close": 0.13124475, "volume": 96995.0}, {"date": "2022-10-21", "close": 0.1574937, "volume": 229166.0}, {"date": "2022-10-24", "close": 0.13124475, "volume": 43607.0}, {"date": "2022-10-25", "close": 0.1574937, "volume": 48092.0}, {"date": "2022-10-26", "close": 0.1574937, "volume": 59816.0}, {"date": "2022-10-27", "close": 0.13124475, "volume": 46781.0}, {"date": "2022-10-28", "close": 0.1574937, "volume": 76348.0}, {"date": "2022-10-31", "close": 0.1574937, "volume": 18986.0}, {"date": "2022-11-01", "close": 0.1574937, "volume": 115433.0}, {"date": "2022-11-02", "close": 0.1574937, "volume": 11454.0}, {"date": "2022-11-03", "close": 0.144369225, "volume": 64764.0}, {"date": "2022-11-07", "close": 0.1574937, "volume": 44964.0}, {"date": "2022-11-08", "close": 0.1574937, "volume": 586459.0}, {"date": "2022-11-09", "close": 0.18374265, "volume": 290400.0}, {"date": "2022-11-10", "close": 0.1574937, "volume": 310514.0}, {"date": "2022-11-11", "close": 0.1574937, "volume": 313472.0}, {"date": "2022-11-14", "close": 0.1574937, "volume": 102417.0}, {"date": "2022-11-15", "close": 0.1574937, "volume": 69647.0}, {"date": "2022-11-16", "close": 0.170618175, "volume": 1888.0}, {"date": "2022-11-17", "close": 0.170618175, "volume": 439691.0}, {"date": "2022-11-18", "close": 0.1574937, "volume": 49227.0}, {"date": "2022-11-21", "close": 0.170618175, "volume": 116491.0}, {"date": "2022-11-24", "close": 0.1574937, "volume": 3810.0}, {"date": "2022-11-25", "close": 0.170618175, "volume": 4443.0}, {"date": "2022-11-28", "close": 0.18374265, "volume": 493616.0}, {"date": "2022-11-29", "close": 0.170618175, "volume": 3.0}, {"date": "2022-11-30", "close": 0.18374265, "volume": 969793.0}, {"date": "2022-12-01", "close": 0.2099916, "volume": 399629.0}, {"date": "2022-12-02", "close": 0.2099916, "volume": 658227.0}, {"date": "2022-12-05", "close": 0.2099916, "volume": 258520.0}, {"date": "2022-12-06", "close": 0.18374265, "volume": 416608.0}, {"date": "2022-12-07", "close": 0.18374265, "volume": 28049.0}, {"date": "2022-12-08", "close": 0.2099916, "volume": 1285257.0}, {"date": "2022-12-09", "close": 0.2099916, "volume": 443046.0}, {"date": "2022-12-12", "close": 0.18374265, "volume": 693902.0}, {"date": "2022-12-13", "close": 0.2099916, "volume": 737880.0}, {"date": "2022-12-14", "close": 0.2099916, "volume": 77210.0}, {"date": "2022-12-15", "close": 0.2099916, "volume": 41336.0}, {"date": "2022-12-16", "close": 0.23624055, "volume": 446580.0}, {"date": "2022-12-19", "close": 0.18374265, "volume": 938024.0}, {"date": "2022-12-20", "close": 0.18374265, "volume": 322938.0}, {"date": "2022-12-21", "close": 0.18374265, "volume": 224804.0}, {"date": "2022-12-22", "close": 0.196867125, "volume": 38097.0}, {"date": "2022-12-23", "close": 0.196867125, "volume": 96768.0}, {"date": "2022-12-28", "close": 0.196867125, "volume": 95703.0}, {"date": "2022-12-29", "close": 0.196867125, "volume": 20039.0}, {"date": "2022-12-30", "close": 0.18374265, "volume": 50542.0}, {"date": "2023-01-03", "close": 0.2099916, "volume": 416845.0}, {"date": "2023-01-04", "close": 0.2099916, "volume": 239771.0}, {"date": "2023-01-05", "close": 0.23624055, "volume": 31229.0}, {"date": "2023-01-06", "close": 0.2099916, "volume": 25925.0}, {"date": "2023-01-09", "close": 0.2099916, "volume": 79622.0}, {"date": "2023-01-10", "close": 0.223116075, "volume": 73527.0}, {"date": "2023-01-11", "close": 0.223116075, "volume": 35953.0}, {"date": "2023-01-12", "close": 0.2099916, "volume": 118947.0}, {"date": "2023-01-13", "close": 0.23624055, "volume": 1041008.0}, {"date": "2023-01-16", "close": 0.23624055, "volume": 564967.0}, {"date": "2023-01-17", "close": 0.23624055, "volume": 304360.0}, {"date": "2023-01-18", "close": 0.2099916, "volume": 345188.0}, {"date": "2023-01-19", "close": 0.223116075, "volume": 18286.0}, {"date": "2023-01-20", "close": 0.2099916, "volume": 34782.0}, {"date": "2023-01-23", "close": 0.23624055, "volume": 14009.0}, {"date": "2023-01-24", "close": 0.23624055, "volume": 34287.0}, {"date": "2023-01-25", "close": 0.223116075, "volume": 68965.0}, {"date": "2023-01-27", "close": 0.23624055, "volume": 7058.0}, {"date": "2023-01-30", "close": 0.2099916, "volume": 387417.0}, {"date": "2023-01-31", "close": 0.23624055, "volume": 62205.0}, {"date": "2023-02-01", "close": 0.223116075, "volume": 137963.0}, {"date": "2023-02-02", "close": 0.2099916, "volume": 91289.0}, {"date": "2023-02-03", "close": 0.223116075, "volume": 205342.0}, {"date": "2023-02-06", "close": 0.223116075, "volume": 5715.0}, {"date": "2023-02-07", "close": 0.223116075, "volume": 336746.0}, {"date": "2023-02-08", "close": 0.23624055, "volume": 147265.0}, {"date": "2023-02-09", "close": 0.23624055, "volume": 52624.0}, {"date": "2023-02-10", "close": 0.2099916, "volume": 43539.0}, {"date": "2023-02-13", "close": 0.2099916, "volume": 69275.0}, {"date": "2023-02-14", "close": 0.23624055, "volume": 12.0}, {"date": "2023-02-15", "close": 0.2099916, "volume": 82289.0}, {"date": "2023-02-16", "close": 0.2099916, "volume": 94670.0}, {"date": "2023-02-17", "close": 0.2099916, "volume": 8331.0}, {"date": "2023-02-20", "close": 0.2099916, "volume": 440747.0}, {"date": "2023-02-21", "close": 0.2099916, "volume": 31930.0}, {"date": "2023-02-22", "close": 0.196867125, "volume": 37090.0}, {"date": "2023-02-23", "close": 0.18374265, "volume": 215849.0}, {"date": "2023-02-24", "close": 0.18374265, "volume": 5715.0}, {"date": "2023-02-28", "close": 0.18374265, "volume": 6193.0}, {"date": "2023-03-01", "close": 0.1574937, "volume": 691457.0}, {"date": "2023-03-02", "close": 0.18374265, "volume": 435810.0}, {"date": "2023-03-03", "close": 0.18374265, "volume": 194213.0}, {"date": "2023-03-06", "close": 0.18374265, "volume": 270135.0}, {"date": "2023-03-07", "close": 0.18374265, "volume": 140958.0}, {"date": "2023-03-08", "close": 0.18374265, "volume": 11674.0}, {"date": "2023-03-09", "close": 0.170618175, "volume": 1524.0}, {"date": "2023-03-10", "close": 0.18374265, "volume": 13334.0}, {"date": "2023-03-13", "close": 0.18374265, "volume": 59.0}, {"date": "2023-03-14", "close": 0.18374265, "volume": 31163.0}, {"date": "2023-03-15", "close": 0.170618175, "volume": 3810.0}, {"date": "2023-03-16", "close": 0.170618175, "volume": 3810.0}, {"date": "2023-03-17", "close": 0.170618175, "volume": 43811.0}, {"date": "2023-03-20", "close": 0.170618175, "volume": 193578.0}, {"date": "2023-03-21", "close": 0.170618175, "volume": 587886.0}, {"date": "2023-03-22", "close": 0.1574937, "volume": 17410.0}, {"date": "2023-03-23", "close": 0.170618175, "volume": 5023.0}, {"date": "2023-03-24", "close": 0.1574937, "volume": 20153.0}, {"date": "2023-03-27", "close": 0.1574937, "volume": 183667.0}, {"date": "2023-03-28", "close": 0.1574937, "volume": 189607.0}, {"date": "2023-03-29", "close": 0.1574937, "volume": 12381.0}, {"date": "2023-03-31", "close": 0.170618175, "volume": 76638.0}, {"date": "2023-04-04", "close": 0.1574937, "volume": 13976.0}, {"date": "2023-04-05", "close": 0.1574937, "volume": 38097.0}, {"date": "2023-04-06", "close": 0.1574937, "volume": 75178.0}, {"date": "2023-04-11", "close": 0.1574937, "volume": 12421.0}, {"date": "2023-04-12", "close": 0.1574937, "volume": 15979.0}, {"date": "2023-04-13", "close": 0.1574937, "volume": 99184.0}, {"date": "2023-04-18", "close": 0.1574937, "volume": 78121.0}, {"date": "2023-04-19", "close": 0.18374265, "volume": 9524.0}, {"date": "2023-04-20", "close": 0.18374265, "volume": 26668.0}, {"date": "2023-04-24", "close": 0.1574937, "volume": 108146.0}, {"date": "2023-04-26", "close": 0.1574937, "volume": 271281.0}, {"date": "2023-04-27", "close": 0.1574937, "volume": 1143.0}, {"date": "2023-04-28", "close": 0.13124475, "volume": 178111.0}, {"date": "2023-05-01", "close": 0.1574937, "volume": 10960.0}, {"date": "2023-05-02", "close": 0.144369225, "volume": 35557.0}, {"date": "2023-05-03", "close": 0.13124475, "volume": 1377078.0}, {"date": "2023-05-04", "close": 0.13124475, "volume": 1273727.0}, {"date": "2023-05-05", "close": 0.1574937, "volume": 24270.0}, {"date": "2023-05-08", "close": 0.1574937, "volume": 23436.0}, {"date": "2023-05-09", "close": 0.13124475, "volume": 4105.0}, {"date": "2023-05-10", "close": 0.1574937, "volume": 84319.0}, {"date": "2023-05-12", "close": 0.13124475, "volume": 3542.0}, {"date": "2023-05-15", "close": 0.1574937, "volume": 19048.0}, {"date": "2023-05-16", "close": 0.13124475, "volume": 429706.0}, {"date": "2023-05-17", "close": 0.13124475, "volume": 350490.0}, {"date": "2023-05-18", "close": 0.13124475, "volume": 4191.0}, {"date": "2023-05-19", "close": 0.13124475, "volume": 114290.0}, {"date": "2023-05-22", "close": 0.13124475, "volume": 462574.0}, {"date": "2023-05-23", "close": 0.13124475, "volume": 103069.0}, {"date": "2023-05-24", "close": 0.13124475, "volume": 61164.0}, {"date": "2023-05-25", "close": 0.13124475, "volume": 81727.0}, {"date": "2023-05-26", "close": 0.13124475, "volume": 26668.0}, {"date": "2023-05-29", "close": 0.118120275, "volume": 144948.0}, {"date": "2023-05-30", "close": 0.1574937, "volume": 1720003.0}, {"date": "2023-05-31", "close": 0.1574937, "volume": 322333.0}, {"date": "2023-06-01", "close": 0.1574937, "volume": 59973.0}, {"date": "2023-06-02", "close": 0.1574937, "volume": 17017.0}, {"date": "2023-06-05", "close": 0.1574937, "volume": 297168.0}, {"date": "2023-06-06", "close": 0.18374265, "volume": 123600.0}, {"date": "2023-06-07", "close": 0.1574937, "volume": 133022.0}, {"date": "2023-06-08", "close": 0.1574937, "volume": 68539.0}, {"date": "2023-06-09", "close": 0.1574937, "volume": 5715.0}, {"date": "2023-06-13", "close": 0.1574937, "volume": 76413.0}, {"date": "2023-06-14", "close": 0.1574937, "volume": 229066.0}, {"date": "2023-06-15", "close": 0.1574937, "volume": 148427.0}, {"date": "2023-06-16", "close": 0.1574937, "volume": 9563.0}, {"date": "2023-06-19", "close": 0.1574937, "volume": 79985.0}, {"date": "2023-06-20", "close": 0.1574937, "volume": 79289.0}, {"date": "2023-06-21", "close": 0.1574937, "volume": 16243.0}, {"date": "2023-06-22", "close": 0.1574937, "volume": 41260.0}, {"date": "2023-06-23", "close": 0.144369225, "volume": 4438.0}, {"date": "2023-06-26", "close": 0.1574937, "volume": 110476.0}, {"date": "2023-06-27", "close": 0.1574937, "volume": 22650.0}, {"date": "2023-06-28", "close": 0.13124475, "volume": 194677.0}, {"date": "2023-06-29", "close": 0.13124475, "volume": 3810.0}, {"date": "2023-06-30", "close": 0.13124475, "volume": 177187.0}, {"date": "2023-07-03", "close": 0.13124475, "volume": 104469.0}, {"date": "2023-07-04", "close": 0.13124475, "volume": 11044.0}, {"date": "2023-07-05", "close": 0.13124475, "volume": 15252.0}, {"date": "2023-07-06", "close": 0.13124475, "volume": 125720.0}, {"date": "2023-07-07", "close": 0.144369225, "volume": 3432.0}, {"date": "2023-07-10", "close": 0.144369225, "volume": 19652.0}, {"date": "2023-07-11", "close": 0.144369225, "volume": 7619.0}, {"date": "2023-07-12", "close": 0.13124475, "volume": 3810.0}, {"date": "2023-07-13", "close": 0.13124475, "volume": 15912.0}, {"date": "2023-07-14", "close": 0.144369225, "volume": 33786.0}, {"date": "2023-07-17", "close": 0.1574937, "volume": 136767.0}, {"date": "2023-07-18", "close": 0.1574937, "volume": 95242.0}, {"date": "2023-07-20", "close": 0.13124475, "volume": 17601.0}, {"date": "2023-07-24", "close": 0.1574937, "volume": 3206.0}, {"date": "2023-07-25", "close": 0.13124475, "volume": 32618.0}, {"date": "2023-07-26", "close": 0.13124475, "volume": 3810.0}, {"date": "2023-07-27", "close": 0.13124475, "volume": 155060.0}, {"date": "2023-07-28", "close": 0.13124475, "volume": 8254.0}, {"date": "2023-07-31", "close": 0.13124475, "volume": 18572.0}, {"date": "2023-08-01", "close": 0.13124475, "volume": 310330.0}, {"date": "2023-08-02", "close": 0.1574937, "volume": 721631.0}, {"date": "2023-08-03", "close": 0.18374265, "volume": 369073.0}, {"date": "2023-08-04", "close": 0.1574937, "volume": 2362.0}, {"date": "2023-08-07", "close": 0.1574937, "volume": 304630.0}, {"date": "2023-08-08", "close": 0.1574937, "volume": 144722.0}, {"date": "2023-08-09", "close": 0.1574937, "volume": 7619.0}, {"date": "2023-08-10", "close": 0.1574937, "volume": 188515.0}, {"date": "2023-08-11", "close": 0.1574937, "volume": 19132.0}, {"date": "2023-08-14", "close": 0.1574937, "volume": 93052.0}, {"date": "2023-08-17", "close": 0.1574937, "volume": 48034.0}, {"date": "2023-08-18", "close": 0.1574937, "volume": 215164.0}, {"date": "2023-08-21", "close": 0.13124475, "volume": 139313.0}, {"date": "2023-08-22", "close": 0.144369225, "volume": 1486.0}, {"date": "2023-08-23", "close": 0.13124475, "volume": 48730.0}, {"date": "2023-08-24", "close": 0.1574937, "volume": 107753.0}, {"date": "2023-08-25", "close": 0.1574937, "volume": 7831.0}, {"date": "2023-08-29", "close": 0.1574937, "volume": 48290.0}, {"date": "2023-08-30", "close": 0.13124475, "volume": 167132.0}, {"date": "2023-08-31", "close": 0.144369225, "volume": 4075.0}, {"date": "2023-09-01", "close": 0.13124475, "volume": 3810.0}, {"date": "2023-09-04", "close": 0.144369225, "volume": 21166.0}, {"date": "2023-09-05", "close": 0.13124475, "volume": 12439.0}, {"date": "2023-09-06", "close": 0.1574937, "volume": 20953.0}, {"date": "2023-09-07", "close": 0.13124475, "volume": 21339.0}, {"date": "2023-09-11", "close": 0.13124475, "volume": 186916.0}, {"date": "2023-09-12", "close": 0.13124475, "volume": 22858.0}, {"date": "2023-09-13", "close": 0.13124475, "volume": 721962.0}, {"date": "2023-09-14", "close": 0.13124475, "volume": 53595.0}, {"date": "2023-09-15", "close": 0.13124475, "volume": 116995.0}, {"date": "2023-09-18", "close": 0.13124475, "volume": 361193.0}, {"date": "2023-09-19", "close": 0.118120275, "volume": 15620.0}, {"date": "2023-09-20", "close": 0.13124475, "volume": 64553.0}, {"date": "2023-09-21", "close": 0.13124475, "volume": 113395.0}, {"date": "2023-09-22", "close": 0.13124475, "volume": 28725.0}, {"date": "2023-09-25", "close": 0.13124475, "volume": 57597.0}, {"date": "2023-09-26", "close": 0.118120275, "volume": 62648.0}, {"date": "2023-09-27", "close": 0.1049958, "volume": 59508.0}, {"date": "2023-09-28", "close": 0.1049958, "volume": 20191.0}, {"date": "2023-09-29", "close": 0.1049958, "volume": 33.0}, {"date": "2023-10-02", "close": 0.1049958, "volume": 13334.0}, {"date": "2023-10-03", "close": 0.118120275, "volume": 10962.0}, {"date": "2023-10-04", "close": 0.1049958, "volume": 28573.0}, {"date": "2023-10-05", "close": 0.1049958, "volume": 18401.0}, {"date": "2023-10-06", "close": 0.1049958, "volume": 22858.0}, {"date": "2023-10-11", "close": 0.1049958, "volume": 45145.0}, {"date": "2023-10-13", "close": 0.1049958, "volume": 11639.0}, {"date": "2023-10-17", "close": 0.1049958, "volume": 21715.0}, {"date": "2023-10-19", "close": 0.1049958, "volume": 29944.0}, {"date": "2023-10-20", "close": 0.1049958, "volume": 11810.0}, {"date": "2023-10-23", "close": 0.1049958, "volume": 16763.0}, {"date": "2023-10-25", "close": 0.07874685, "volume": 1985268.0}, {"date": "2023-10-30", "close": 0.07874685, "volume": 3810.0}, {"date": "2023-10-31", "close": 0.07874685, "volume": 64.0}, {"date": "2023-11-01", "close": 0.091871325, "volume": 26734.0}, {"date": "2023-11-02", "close": 0.1049958, "volume": 290188.0}, {"date": "2023-11-03", "close": 0.1049958, "volume": 62091.0}, {"date": "2023-11-06", "close": 0.091871325, "volume": 52250.0}, {"date": "2023-11-07", "close": 0.1049958, "volume": 2516.0}, {"date": "2023-11-08", "close": 0.091871325, "volume": 130481.0}, {"date": "2023-11-09", "close": 0.1049958, "volume": 264166.0}, {"date": "2023-11-10", "close": 0.1049958, "volume": 19048.0}, {"date": "2023-11-13", "close": 0.1049958, "volume": 137059.0}, {"date": "2023-11-15", "close": 0.1049958, "volume": 129529.0}, {"date": "2023-11-16", "close": 0.1049958, "volume": 130949.0}, {"date": "2023-11-17", "close": 0.1049958, "volume": 133261.0}, {"date": "2023-11-20", "close": 0.118120275, "volume": 36268.0}, {"date": "2023-11-22", "close": 0.1049958, "volume": 43049.0}, {"date": "2023-11-23", "close": 0.1049958, "volume": 3810.0}, {"date": "2023-11-24", "close": 0.1049958, "volume": 442648.0}, {"date": "2023-11-27", "close": 0.1049958, "volume": 38377.0}, {"date": "2023-11-28", "close": 0.1049958, "volume": 30478.0}, {"date": "2023-11-29", "close": 0.1049958, "volume": 24253.0}, {"date": "2023-11-30", "close": 0.1049958, "volume": 203642.0}, {"date": "2023-12-01", "close": 0.1049958, "volume": 14266.0}, {"date": "2023-12-04", "close": 0.1049958, "volume": 58128.0}, {"date": "2023-12-05", "close": 0.1049958, "volume": 235279.0}, {"date": "2023-12-06", "close": 0.1049958, "volume": 52217.0}, {"date": "2023-12-07", "close": 0.13124475, "volume": 22477.0}, {"date": "2023-12-08", "close": 0.1049958, "volume": 126416.0}, {"date": "2023-12-11", "close": 0.1049958, "volume": 11366.0}, {"date": "2023-12-12", "close": 0.1049958, "volume": 10.0}, {"date": "2023-12-13", "close": 0.1049958, "volume": 108653.0}, {"date": "2023-12-14", "close": 0.1049958, "volume": 19620.0}, {"date": "2023-12-15", "close": 0.1049958, "volume": 11429.0}, {"date": "2023-12-18", "close": 0.1049958, "volume": 10557.0}, {"date": "2023-12-19", "close": 0.1049958, "volume": 19591.0}, {"date": "2023-12-20", "close": 0.091871325, "volume": 31825.0}, {"date": "2023-12-21", "close": 0.1049958, "volume": 14176.0}, {"date": "2023-12-22", "close": 0.1049958, "volume": 10896.0}, {"date": "2023-12-27", "close": 0.1049958, "volume": 46089.0}, {"date": "2023-12-28", "close": 0.1049958, "volume": 8572.0}, {"date": "2024-01-02", "close": 0.1049958, "volume": 110472.0}, {"date": "2024-01-03", "close": 0.1049958, "volume": 22278.0}, {"date": "2024-01-04", "close": 0.1049958, "volume": 7794.0}, {"date": "2024-01-05", "close": 0.1049958, "volume": 6396.0}, {"date": "2024-01-08", "close": 0.1049958, "volume": 7271.0}, {"date": "2024-01-09", "close": 0.1049958, "volume": 3229.0}, {"date": "2024-01-10", "close": 0.07874685, "volume": 8918.0}, {"date": "2024-01-11", "close": 0.091871325, "volume": 6375.0}, {"date": "2024-01-12", "close": 0.1049958, "volume": 934495.0}, {"date": "2024-01-15", "close": 0.091871325, "volume": 635324.0}, {"date": "2024-01-16", "close": 0.1049958, "volume": 139716.0}, {"date": "2024-01-17", "close": 0.07874685, "volume": 430090.0}, {"date": "2024-01-18", "close": 0.1049958, "volume": 780241.0}, {"date": "2024-01-19", "close": 0.1049958, "volume": 19048.0}, {"date": "2024-01-22", "close": 0.1049958, "volume": 60134.0}, {"date": "2024-01-23", "close": 0.1049958, "volume": 2776.0}, {"date": "2024-01-24", "close": 0.1049958, "volume": 140971.0}, {"date": "2024-01-29", "close": 0.07874685, "volume": 324027.0}, {"date": "2024-01-30", "close": 0.091871325, "volume": 2372.0}, {"date": "2024-02-01", "close": 0.091871325, "volume": 190484.0}, {"date": "2024-02-02", "close": 0.091871325, "volume": 57145.0}, {"date": "2024-02-06", "close": 0.07874685, "volume": 76194.0}, {"date": "2024-02-07", "close": 0.07874685, "volume": 23201.0}, {"date": "2024-02-08", "close": 0.07874685, "volume": 19048.0}, {"date": "2024-02-09", "close": 0.07874685, "volume": 13334.0}, {"date": "2024-02-12", "close": 0.07874685, "volume": 28915.0}, {"date": "2024-02-13", "close": 0.07874685, "volume": 8191.0}, {"date": "2024-02-14", "close": 0.07874685, "volume": 7619.0}, {"date": "2024-02-15", "close": 0.07874685, "volume": 3429.0}, {"date": "2024-02-16", "close": 0.07874685, "volume": 26306.0}, {"date": "2024-02-19", "close": 0.07874685, "volume": 18286.0}, {"date": "2024-02-20", "close": 0.091871325, "volume": 476385.0}, {"date": "2024-02-21", "close": 0.07874685, "volume": 7619.0}, {"date": "2024-02-22", "close": 0.07874685, "volume": 7619.0}, {"date": "2024-02-26", "close": 0.07874685, "volume": 7619.0}, {"date": "2024-02-27", "close": 0.07874685, "volume": 26922.0}, {"date": "2024-02-28", "close": 0.07874685, "volume": 814060.0}, {"date": "2024-02-29", "close": 0.1049958, "volume": 236722.0}, {"date": "2024-03-01", "close": 0.1049958, "volume": 173892.0}, {"date": "2024-03-04", "close": 0.07874685, "volume": 11447.0}, {"date": "2024-03-06", "close": 0.07874685, "volume": 3810.0}, {"date": "2024-03-08", "close": 0.07874685, "volume": 15430.0}, {"date": "2024-03-11", "close": 0.07874685, "volume": 18742.0}, {"date": "2024-03-12", "close": 0.091871325, "volume": 275621.0}, {"date": "2024-03-13", "close": 0.091871325, "volume": 8762.0}, {"date": "2024-03-14", "close": 0.091871325, "volume": 8526.0}, {"date": "2024-03-15", "close": 0.1049958, "volume": 160963.0}, {"date": "2024-03-18", "close": 0.13124475, "volume": 252109.0}, {"date": "2024-03-19", "close": 0.13124475, "volume": 128644.0}, {"date": "2024-03-20", "close": 0.13124475, "volume": 18744.0}, {"date": "2024-03-21", "close": 0.1049958, "volume": 1393202.0}, {"date": "2024-03-22", "close": 0.1049958, "volume": 3810.0}, {"date": "2024-03-25", "close": 0.13124475, "volume": 400523.0}, {"date": "2024-03-26", "close": 0.1049958, "volume": 14286.0}, {"date": "2024-03-28", "close": 0.118120275, "volume": 3306.0}, {"date": "2024-04-02", "close": 0.118120275, "volume": 1356.0}, {"date": "2024-04-04", "close": 0.1049958, "volume": 44992.0}, {"date": "2024-04-05", "close": 0.1049958, "volume": 103815.0}, {"date": "2024-04-08", "close": 0.1049958, "volume": 57787.0}, {"date": "2024-04-09", "close": 0.13124475, "volume": 63904.0}, {"date": "2024-04-10", "close": 0.13124475, "volume": 105337.0}, {"date": "2024-04-11", "close": 0.1574937, "volume": 434321.0}, {"date": "2024-04-12", "close": 0.1574937, "volume": 624740.0}, {"date": "2024-04-15", "close": 0.1574937, "volume": 248898.0}, {"date": "2024-04-16", "close": 0.1574937, "volume": 393657.0}, {"date": "2024-04-17", "close": 0.1574937, "volume": 19429.0}, {"date": "2024-04-18", "close": 0.13124475, "volume": 52358.0}, {"date": "2024-04-19", "close": 0.13124475, "volume": 103845.0}, {"date": "2024-04-22", "close": 0.1049958, "volume": 596921.0}, {"date": "2024-04-23", "close": 0.13124475, "volume": 97289.0}, {"date": "2024-04-24", "close": 0.116662, "volume": 134045.0}, {"date": "2024-04-26", "close": 0.0874965, "volume": 104541.0}, {"date": "2024-04-29", "close": 0.116662, "volume": 302196.0}, {"date": "2024-04-30", "close": 0.116662, "volume": 247022.0}, {"date": "2024-05-01", "close": 0.0874965, "volume": 155282.0}, {"date": "2024-05-02", "close": 0.116662, "volume": 217817.0}, {"date": "2024-05-03", "close": 0.116662, "volume": 363991.0}, {"date": "2024-05-06", "close": 0.116662, "volume": 269393.0}, {"date": "2024-05-07", "close": 0.10207925, "volume": 42859.0}, {"date": "2024-05-08", "close": 0.10207925, "volume": 20534.0}, {"date": "2024-05-09", "close": 0.10207925, "volume": 11082.0}, {"date": "2024-05-10", "close": 0.0874965, "volume": 592080.0}, {"date": "2024-05-13", "close": 0.116662, "volume": 677299.0}, {"date": "2024-05-14", "close": 0.0874965, "volume": 189384.0}, {"date": "2024-05-15", "close": 0.0874965, "volume": 312081.0}, {"date": "2024-05-16", "close": 0.116662, "volume": 460937.0}, {"date": "2024-05-17", "close": 0.1458275, "volume": 1223902.0}, {"date": "2024-05-20", "close": 0.1458275, "volume": 1201137.0}, {"date": "2024-05-21", "close": 0.1458275, "volume": 1110224.0}, {"date": "2024-05-22", "close": 0.116662, "volume": 1396624.0}, {"date": "2024-05-23", "close": 0.116662, "volume": 683119.0}, {"date": "2024-05-24", "close": 0.116662, "volume": 155469.0}, {"date": "2024-05-27", "close": 0.116662, "volume": 214979.0}, {"date": "2024-05-28", "close": 0.116662, "volume": 339943.0}, {"date": "2024-05-29", "close": 0.116662, "volume": 115546.0}, {"date": "2024-05-30", "close": 0.116662, "volume": 59943.0}, {"date": "2024-05-31", "close": 0.116662, "volume": 465960.0}, {"date": "2024-06-03", "close": 0.116662, "volume": 131858.0}, {"date": "2024-06-04", "close": 0.116662, "volume": 114368.0}, {"date": "2024-06-05", "close": 0.116662, "volume": 26350.0}, {"date": "2024-06-06", "close": 0.0874965, "volume": 535132.0}, {"date": "2024-06-07", "close": 0.0874965, "volume": 84003.0}, {"date": "2024-06-11", "close": 0.0874965, "volume": 114862.0}, {"date": "2024-06-12", "close": 0.0874965, "volume": 302481.0}, {"date": "2024-06-13", "close": 0.0874965, "volume": 25555.0}, {"date": "2024-06-14", "close": 0.0874965, "volume": 345029.0}, {"date": "2024-06-17", "close": 0.0874965, "volume": 3849384.0}, {"date": "2024-06-18", "close": 0.0874965, "volume": 83545.0}, {"date": "2024-06-19", "close": 0.0874965, "volume": 117423.0}, {"date": "2024-06-20", "close": 0.0874965, "volume": 213594.0}, {"date": "2024-06-21", "close": 0.0874965, "volume": 29010.0}, {"date": "2024-06-24", "close": 0.058331, "volume": 98769.0}, {"date": "2024-06-25", "close": 0.058331, "volume": 373232.0}, {"date": "2024-06-26", "close": 0.0874965, "volume": 283103.0}, {"date": "2024-06-27", "close": 0.0874965, "volume": 30173.0}, {"date": "2024-06-28", "close": 0.0874965, "volume": 155290.0}, {"date": "2024-07-01", "close": 0.0874965, "volume": 49288.0}, {"date": "2024-07-02", "close": 0.0874965, "volume": 18755.0}, {"date": "2024-07-03", "close": 0.058331, "volume": 751706.0}, {"date": "2024-07-04", "close": 0.07291375, "volume": 42150.0}, {"date": "2024-07-08", "close": 0.07291375, "volume": 16098.0}, {"date": "2024-07-09", "close": 0.058331, "volume": 56272.0}, {"date": "2024-07-10", "close": 0.058331, "volume": 124590.0}, {"date": "2024-07-11", "close": 0.07291375, "volume": 23578.0}, {"date": "2024-07-12", "close": 0.058331, "volume": 184122.0}, {"date": "2024-07-15", "close": 0.07291375, "volume": 32001.0}, {"date": "2024-07-16", "close": 0.058331, "volume": 39652.0}, {"date": "2024-07-17", "close": 0.07291375, "volume": 313351.0}, {"date": "2024-07-18", "close": 0.0874965, "volume": 296505.0}, {"date": "2024-07-19", "close": 0.0874965, "volume": 503898.0}, {"date": "2024-07-22", "close": 0.0874965, "volume": 11619.0}, {"date": "2024-07-23", "close": 0.0874965, "volume": 1726233.0}, {"date": "2024-07-24", "close": 0.0874965, "volume": 404785.0}, {"date": "2024-07-25", "close": 0.0874965, "volume": 178614.0}, {"date": "2024-07-26", "close": 0.0874965, "volume": 534879.0}, {"date": "2024-07-29", "close": 0.07291375, "volume": 1144.0}, {"date": "2024-07-30", "close": 0.0874965, "volume": 1095752.0}, {"date": "2024-07-31", "close": 0.07291375, "volume": 625854.0}, {"date": "2024-08-02", "close": 0.0874965, "volume": 397575.0}, {"date": "2024-08-05", "close": 0.07291375, "volume": 42874.0}, {"date": "2024-08-06", "close": 0.0874965, "volume": 1366287.0}, {"date": "2024-08-07", "close": 0.10207925, "volume": 82289.0}, {"date": "2024-08-08", "close": 0.0874965, "volume": 268660.0}, {"date": "2024-08-09", "close": 0.0874965, "volume": 267096.0}, {"date": "2024-08-12", "close": 0.0874965, "volume": 155082.0}, {"date": "2024-08-13", "close": 0.0874965, "volume": 158588.0}, {"date": "2024-08-14", "close": 0.0874965, "volume": 53476.0}, {"date": "2024-08-15", "close": 0.058331, "volume": 686.0}, {"date": "2024-08-16", "close": 0.0874965, "volume": 366850.0}, {"date": "2024-08-19", "close": 0.0874965, "volume": 81052.0}, {"date": "2024-08-20", "close": 0.0874965, "volume": 516510.0}, {"date": "2024-08-21", "close": 0.116662, "volume": 2028891.0}, {"date": "2024-08-22", "close": 0.116662, "volume": 1271879.0}, {"date": "2024-08-23", "close": 0.116662, "volume": 217209.0}, {"date": "2024-08-26", "close": 0.1458275, "volume": 270547.0}, {"date": "2024-08-27", "close": 0.116662, "volume": 125163.0}, {"date": "2024-08-28", "close": 0.116662, "volume": 1978972.0}, {"date": "2024-08-29", "close": 0.116662, "volume": 26828.0}, {"date": "2024-08-30", "close": 0.13124475, "volume": 94432.0}, {"date": "2024-09-02", "close": 0.1458275, "volume": 1050592.0}, {"date": "2024-09-03", "close": 0.116662, "volume": 1561137.0}, {"date": "2024-09-04", "close": 0.13124475, "volume": 138691.0}, {"date": "2024-09-05", "close": 0.13124475, "volume": 3429.0}, {"date": "2024-09-06", "close": 0.13124475, "volume": 107749.0}, {"date": "2024-09-09", "close": 0.13124475, "volume": 1886.0}, {"date": "2024-09-10", "close": 0.13124475, "volume": 53359.0}, {"date": "2024-09-11", "close": 0.116662, "volume": 1771814.0}, {"date": "2024-09-12", "close": 0.116662, "volume": 258674.0}, {"date": "2024-09-13", "close": 0.116662, "volume": 37869.0}, {"date": "2024-09-16", "close": 0.116662, "volume": 110176.0}, {"date": "2024-09-17", "close": 0.13124475, "volume": 75774.0}, {"date": "2024-09-19", "close": 0.13124475, "volume": 2222473.0}, {"date": "2024-09-20", "close": 0.116662, "volume": 2567429.0}, {"date": "2024-09-23", "close": 0.116662, "volume": 82940.0}, {"date": "2024-09-24", "close": 0.13124475, "volume": 109242.0}, {"date": "2024-09-25", "close": 0.13124475, "volume": 16165.0}, {"date": "2024-09-26", "close": 0.13124475, "volume": 857.0}, {"date": "2024-09-27", "close": 0.13124475, "volume": 108861.0}, {"date": "2024-09-30", "close": 0.13124475, "volume": 118788.0}, {"date": "2024-10-02", "close": 0.13124475, "volume": 31640.0}, {"date": "2024-10-03", "close": 0.116662, "volume": 18858.0}, {"date": "2024-10-08", "close": 0.116662, "volume": 11.0}, {"date": "2024-10-09", "close": 0.13124475, "volume": 77871.0}, {"date": "2024-10-10", "close": 0.1458275, "volume": 1183608.0}, {"date": "2024-10-11", "close": 0.13124475, "volume": 68574.0}, {"date": "2024-10-14", "close": 0.13124475, "volume": 38059.0}, {"date": "2024-10-15", "close": 0.13124475, "volume": 53688.0}, {"date": "2024-10-16", "close": 0.13124475, "volume": 686.0}, {"date": "2024-10-17", "close": 0.13124475, "volume": 673.0}, {"date": "2024-10-21", "close": 0.1458275, "volume": 405608.0}, {"date": "2024-10-22", "close": 0.13124475, "volume": 42590.0}, {"date": "2024-10-23", "close": 0.1458275, "volume": 13715.0}, {"date": "2024-10-24", "close": 0.13124475, "volume": 18001.0}, {"date": "2024-10-25", "close": 0.1458275, "volume": 10138.0}, {"date": "2024-10-29", "close": 0.116662, "volume": 69006.0}, {"date": "2024-10-30", "close": 0.1458275, "volume": 741201.0}, {"date": "2024-11-01", "close": 0.116662, "volume": 13715.0}, {"date": "2024-11-04", "close": 0.116662, "volume": 28344.0}, {"date": "2024-11-05", "close": 0.116662, "volume": 12343.0}, {"date": "2024-11-07", "close": 0.13124475, "volume": 17144.0}, {"date": "2024-11-08", "close": 0.116662, "volume": 13741.0}, {"date": "2024-11-11", "close": 0.116662, "volume": 50775.0}, {"date": "2024-11-12", "close": 0.116662, "volume": 39258.0}, {"date": "2024-11-14", "close": 0.116662, "volume": 52976.0}, {"date": "2024-11-18", "close": 0.116662, "volume": 69.0}, {"date": "2024-11-19", "close": 0.116662, "volume": 18832.0}, {"date": "2024-11-21", "close": 0.116662, "volume": 6857.0}, {"date": "2024-11-22", "close": 0.116662, "volume": 51239.0}, {"date": "2024-11-25", "close": 0.116662, "volume": 829152.0}, {"date": "2024-12-03", "close": 0.116662, "volume": 4800.0}, {"date": "2024-12-04", "close": 0.116662, "volume": 34287.0}, {"date": "2024-12-05", "close": 0.10207925, "volume": 25771.0}, {"date": "2024-12-06", "close": 0.10207925, "volume": 11855.0}, {"date": "2024-12-09", "close": 0.10207925, "volume": 24050.0}, {"date": "2024-12-10", "close": 0.116662, "volume": 73546.0}, {"date": "2024-12-11", "close": 0.10207925, "volume": 89940.0}, {"date": "2024-12-12", "close": 0.116662, "volume": 10714.0}, {"date": "2024-12-16", "close": 0.10207925, "volume": 10000.0}, {"date": "2024-12-18", "close": 0.116662, "volume": 343.0}, {"date": "2024-12-19", "close": 0.10207925, "volume": 94383.0}, {"date": "2024-12-23", "close": 0.10207925, "volume": 6857.0}, {"date": "2024-12-24", "close": 0.116662, "volume": 12858.0}, {"date": "2024-12-27", "close": 0.116662, "volume": 34.0}, {"date": "2024-12-30", "close": 0.116662, "volume": 49373.0}, {"date": "2025-01-06", "close": 0.10207925, "volume": 3429.0}, {"date": "2025-01-09", "close": 0.116662, "volume": 46536.0}, {"date": "2025-01-10", "close": 0.10207925, "volume": 54516.0}, {"date": "2025-01-13", "close": 0.10207925, "volume": 42036.0}, {"date": "2025-01-14", "close": 0.116662, "volume": 145720.0}, {"date": "2025-01-15", "close": 0.0874965, "volume": 20035.0}, {"date": "2025-01-16", "close": 0.116662, "volume": 6662.0}, {"date": "2025-01-17", "close": 0.10207925, "volume": 1749.0}, {"date": "2025-01-20", "close": 0.0874965, "volume": 1714.0}, {"date": "2025-01-22", "close": 0.116662, "volume": 132165.0}, {"date": "2025-01-23", "close": 0.0874965, "volume": 108004.0}, {"date": "2025-01-24", "close": 0.0874965, "volume": 3515.0}, {"date": "2025-01-28", "close": 0.0874965, "volume": 6857.0}, {"date": "2025-01-29", "close": 0.10207925, "volume": 49716.0}, {"date": "2025-01-31", "close": 0.0874965, "volume": 6857.0}, {"date": "2025-02-03", "close": 0.0874965, "volume": 29530.0}, {"date": "2025-02-04", "close": 0.0874965, "volume": 788.0}, {"date": "2025-02-05", "close": 0.0874965, "volume": 41144.0}, {"date": "2025-02-06", "close": 0.10207925, "volume": 41659.0}, {"date": "2025-02-07", "close": 0.0874965, "volume": 7086.0}, {"date": "2025-02-10", "close": 0.0874965, "volume": 1635518.0}, {"date": "2025-02-11", "close": 0.0874965, "volume": 8572.0}, {"date": "2025-02-12", "close": 0.0874965, "volume": 160600.0}, {"date": "2025-02-13", "close": 0.10207925, "volume": 23340.0}, {"date": "2025-02-17", "close": 0.116662, "volume": 9362.0}, {"date": "2025-02-19", "close": 0.0874965, "volume": 705491.0}, {"date": "2025-02-20", "close": 0.116662, "volume": 310917.0}, {"date": "2025-02-24", "close": 0.0874965, "volume": 178856.0}, {"date": "2025-02-25", "close": 0.0874965, "volume": 272219.0}, {"date": "2025-02-26", "close": 0.0874965, "volume": 52033.0}, {"date": "2025-02-27", "close": 0.0874965, "volume": 63400.0}, {"date": "2025-02-28", "close": 0.0874965, "volume": 69.0}, {"date": "2025-03-03", "close": 0.0874965, "volume": 187334.0}, {"date": "2025-03-05", "close": 0.07291375, "volume": 7200.0}, {"date": "2025-03-06", "close": 0.07291375, "volume": 93604.0}, {"date": "2025-03-07", "close": 0.0874965, "volume": 47430.0}, {"date": "2025-03-10", "close": 0.0874965, "volume": 68963.0}, {"date": "2025-03-11", "close": 0.07291375, "volume": 5143.0}, {"date": "2025-03-13", "close": 0.058331, "volume": 857.0}, {"date": "2025-03-17", "close": 0.07291375, "volume": 74228.0}, {"date": "2025-03-18", "close": 0.0874965, "volume": 57145.0}, {"date": "2025-03-19", "close": 0.07291375, "volume": 32605.0}, {"date": "2025-03-21", "close": 0.07291375, "volume": 10715.0}, {"date": "2025-03-24", "close": 0.07291375, "volume": 10286.0}, {"date": "2025-03-25", "close": 0.0874965, "volume": 8915.0}, {"date": "2025-03-26", "close": 0.07291375, "volume": 26345.0}, {"date": "2025-03-27", "close": 0.058331, "volume": 31279.0}, {"date": "2025-03-28", "close": 0.07291375, "volume": 16156.0}, {"date": "2025-04-01", "close": 0.058331, "volume": 68574.0}, {"date": "2025-04-02", "close": 0.07291375, "volume": 18058.0}, {"date": "2025-04-03", "close": 0.07291375, "volume": 96524.0}, {"date": "2025-04-04", "close": 0.07291375, "volume": 9727.0}, {"date": "2025-04-07", "close": 0.07291375, "volume": 8820.0}, {"date": "2025-04-08", "close": 0.07291375, "volume": 102861.0}, {"date": "2025-04-10", "close": 0.07291375, "volume": 7715.0}, {"date": "2025-04-11", "close": 0.07291375, "volume": 121068.0}, {"date": "2025-04-14", "close": 0.07291375, "volume": 8206.0}, {"date": "2025-04-16", "close": 0.058331, "volume": 39887.0}, {"date": "2025-04-17", "close": 0.07291375, "volume": 56217.0}, {"date": "2025-04-22", "close": 0.058331, "volume": 1623.0}, {"date": "2025-04-24", "close": 0.058331, "volume": 12993.0}, {"date": "2025-04-28", "close": 0.058331, "volume": 6.0}, {"date": "2025-04-29", "close": 0.07291375, "volume": 53319.0}, {"date": "2025-04-30", "close": 0.058331, "volume": 5520.0}, {"date": "2025-05-05", "close": 0.07291375, "volume": 78479.0}, {"date": "2025-05-06", "close": 0.07291375, "volume": 44573.0}, {"date": "2025-05-07", "close": 0.07291375, "volume": 34287.0}, {"date": "2025-05-14", "close": 0.07291375, "volume": 35369.0}, {"date": "2025-05-19", "close": 0.058331, "volume": 4286.0}, {"date": "2025-05-20", "close": 0.058331, "volume": 617.0}, {"date": "2025-05-22", "close": 0.058331, "volume": 2343.0}, {"date": "2025-05-23", "close": 0.058331, "volume": 10286.0}, {"date": "2025-05-26", "close": 0.07291375, "volume": 24001.0}, {"date": "2025-05-27", "close": 0.058331, "volume": 15943.0}, {"date": "2025-05-28", "close": 0.058331, "volume": 354840.0}, {"date": "2025-05-29", "close": 0.058331, "volume": 5170.0}, {"date": "2025-05-30", "close": 0.0874965, "volume": 45368.0}, {"date": "2025-06-02", "close": 0.058331, "volume": 1467213.0}, {"date": "2025-06-03", "close": 0.058331, "volume": 150292.0}, {"date": "2025-06-04", "close": 0.04374825, "volume": 9986.0}, {"date": "2025-06-05", "close": 0.058331, "volume": 13486.0}, {"date": "2025-06-06", "close": 0.04374825, "volume": 20985.0}, {"date": "2025-06-10", "close": 0.058331, "volume": 332418.0}, {"date": "2025-06-11", "close": 0.058331, "volume": 3610.0}, {"date": "2025-06-12", "close": 0.04374825, "volume": 102945.0}, {"date": "2025-06-13", "close": 0.058331, "volume": 27850.0}, {"date": "2025-06-16", "close": 0.058331, "volume": 8657.0}, {"date": "2025-06-17", "close": 0.058331, "volume": 84.0}, {"date": "2025-06-18", "close": 0.04374825, "volume": 20572.0}, {"date": "2025-06-19", "close": 0.04374825, "volume": 3584.0}, {"date": "2025-06-20", "close": 0.04374825, "volume": 5715.0}, {"date": "2025-06-23", "close": 0.04374825, "volume": 7054.0}, {"date": "2025-06-24", "close": 0.058331, "volume": 85718.0}, {"date": "2025-06-25", "close": 0.058331, "volume": 90797.0}, {"date": "2025-06-26", "close": 0.058331, "volume": 16115.0}, {"date": "2025-06-27", "close": 0.058331, "volume": 4114.0}, {"date": "2025-06-30", "close": 0.058331, "volume": 45931.0}, {"date": "2025-07-03", "close": 0.058331, "volume": 35.0}, {"date": "2025-07-04", "close": 0.0291655, "volume": 1989.0}, {"date": "2025-07-07", "close": 0.0291655, "volume": 41.0}, {"date": "2025-07-08", "close": 0.058331, "volume": 13718.0}, {"date": "2025-07-11", "close": 0.0291655, "volume": 137575.0}, {"date": "2025-07-14", "close": 0.0291655, "volume": 6857.0}, {"date": "2025-07-16", "close": 0.0291655, "volume": 32129.0}, {"date": "2025-07-17", "close": 0.04374825, "volume": 51383.0}, {"date": "2025-07-18", "close": 0.058331, "volume": 60348.0}, {"date": "2025-07-21", "close": 0.0291655, "volume": 20200.0}, {"date": "2025-07-23", "close": 0.04374825, "volume": 2197.0}, {"date": "2025-07-24", "close": 0.058331, "volume": 56478.0}, {"date": "2025-07-25", "close": 0.058331, "volume": 343.0}, {"date": "2025-07-28", "close": 0.04374825, "volume": 73375.0}, {"date": "2025-07-29", "close": 0.058331, "volume": 94130.0}, {"date": "2025-07-30", "close": 0.058331, "volume": 5143.0}, {"date": "2025-08-04", "close": 0.058331, "volume": 207341.0}, {"date": "2025-08-05", "close": 0.058331, "volume": 17144.0}, {"date": "2025-08-06", "close": 0.058331, "volume": 137.0}, {"date": "2025-08-07", "close": 0.058331, "volume": 240010.0}, {"date": "2025-08-11", "close": 0.058331, "volume": 111.0}, {"date": "2025-08-12", "close": 0.058331, "volume": 90527.0}, {"date": "2025-08-13", "close": 0.058331, "volume": 65317.0}, {"date": "2025-08-14", "close": 0.0525, "volume": 640822.0}, {"date": "2025-08-19", "close": 0.07, "volume": 943972.0}, {"date": "2025-08-20", "close": 0.07, "volume": 64293.0}, {"date": "2025-08-21", "close": 0.0525, "volume": 62952.0}, {"date": "2025-08-22", "close": 0.035, "volume": 3842.0}, {"date": "2025-08-25", "close": 0.07, "volume": 11429.0}, {"date": "2025-08-27", "close": 0.07, "volume": 135857.0}, {"date": "2025-09-01", "close": 0.07, "volume": 140272.0}, {"date": "2025-09-02", "close": 0.07, "volume": 69156.0}, {"date": "2025-09-03", "close": 0.07, "volume": 251882.0}, {"date": "2025-09-08", "close": 0.07, "volume": 63715.0}, {"date": "2025-09-09", "close": 0.07, "volume": 28000.0}, {"date": "2025-09-10", "close": 0.035, "volume": 384571.0}, {"date": "2025-09-11", "close": 0.035, "volume": 1580092.0}, {"date": "2025-09-12", "close": 0.035, "volume": 34286.0}, {"date": "2025-09-15", "close": 0.035, "volume": 90951.0}, {"date": "2025-09-16", "close": 0.035, "volume": 435111.0}, {"date": "2025-09-17", "close": 0.0525, "volume": 1327.0}, {"date": "2025-09-18", "close": 0.035, "volume": 294703.0}, {"date": "2025-09-19", "close": 0.035, "volume": 929116.0}, {"date": "2025-09-22", "close": 0.035, "volume": 11429.0}, {"date": "2025-09-23", "close": 0.035, "volume": 16646.0}, {"date": "2025-09-24", "close": 0.035, "volume": 114286.0}, {"date": "2025-09-26", "close": 0.035, "volume": 1142857.0}, {"date": "2025-09-29", "close": 0.0525, "volume": 259046.0}, {"date": "2025-09-30", "close": 0.0525, "volume": 39771.0}, {"date": "2025-10-01", "close": 0.035, "volume": 3486.0}, {"date": "2025-10-02", "close": 0.035, "volume": 4599.0}, {"date": "2025-10-03", "close": 0.0525, "volume": 771429.0}, {"date": "2025-10-06", "close": 0.0525, "volume": 99143.0}, {"date": "2025-10-07", "close": 0.0525, "volume": 1036571.0}, {"date": "2025-10-08", "close": 0.0525, "volume": 222857.0}, {"date": "2025-10-09", "close": 0.0525, "volume": 106629.0}, {"date": "2025-10-10", "close": 0.035, "volume": 92.0}, {"date": "2025-10-13", "close": 0.035, "volume": 25050.0}, {"date": "2025-10-14", "close": 0.035, "volume": 59888.0}, {"date": "2025-10-15", "close": 0.035, "volume": 429.0}, {"date": "2025-10-16", "close": 0.035, "volume": 3486.0}, {"date": "2025-10-17", "close": 0.035, "volume": 31129.0}, {"date": "2025-10-20", "close": 0.035, "volume": 79600.0}, {"date": "2025-10-21", "close": 0.035, "volume": 826.0}, {"date": "2025-10-24", "close": 0.035, "volume": 7416.0}, {"date": "2025-10-28", "close": 0.0525, "volume": 757.0}, {"date": "2025-10-29", "close": 0.035, "volume": 461169.0}, {"date": "2025-10-30", "close": 0.0525, "volume": 46286.0}, {"date": "2025-11-03", "close": 0.0525, "volume": 7143.0}, {"date": "2025-11-06", "close": 0.07, "volume": 48571.0}, {"date": "2025-11-07", "close": 0.035, "volume": 30685.0}, {"date": "2025-11-11", "close": 0.035, "volume": 8571.0}, {"date": "2025-11-12", "close": 0.035, "volume": 1543.0}, {"date": "2025-11-13", "close": 0.0525, "volume": 85989.0}, {"date": "2025-11-14", "close": 0.035, "volume": 29.0}, {"date": "2025-11-17", "close": 0.0525, "volume": 40602.0}, {"date": "2025-11-18", "close": 0.035, "volume": 6141874.0}, {"date": "2025-11-19", "close": 0.035, "volume": 2692611.0}, {"date": "2025-11-20", "close": 0.035, "volume": 703077.0}, {"date": "2025-11-21", "close": 0.035, "volume": 198571.0}, {"date": "2025-11-24", "close": 0.035, "volume": 576307.0}, {"date": "2025-11-25", "close": 0.035, "volume": 477282.0}, {"date": "2025-11-26", "close": 0.035, "volume": 42857.0}, {"date": "2025-12-01", "close": 0.035, "volume": 1044171.0}, {"date": "2025-12-02", "close": 0.035, "volume": 1832852.0}, {"date": "2025-12-03", "close": 0.035, "volume": 84286.0}, {"date": "2025-12-09", "close": 0.035, "volume": 28571.0}, {"date": "2025-12-11", "close": 0.035, "volume": 297429.0}, {"date": "2025-12-12", "close": 0.035, "volume": 348857.0}, {"date": "2025-12-15", "close": 0.035, "volume": 11079.0}, {"date": "2025-12-17", "close": 0.035, "volume": 34286.0}, {"date": "2025-12-19", "close": 0.035, "volume": 490571.0}, {"date": "2025-12-29", "close": 0.035, "volume": 8000.0}, {"date": "2025-12-30", "close": 0.035, "volume": 69714.0}, {"date": "2025-12-31", "close": 0.07, "volume": 7143.0}, {"date": "2026-01-02", "close": 0.035, "volume": 20045.0}, {"date": "2026-01-05", "close": 0.035, "volume": 4206.0}, {"date": "2026-01-06", "close": 0.035, "volume": 14286.0}, {"date": "2026-01-08", "close": 0.035, "volume": 1357.0}, {"date": "2026-01-12", "close": 0.035, "volume": 182143.0}, {"date": "2026-01-14", "close": 0.035, "volume": 1168.0}, {"date": "2026-01-15", "close": 0.035, "volume": 107143.0}, {"date": "2026-01-16", "close": 0.07, "volume": 7157.0}, {"date": "2026-01-19", "close": 0.07, "volume": 14571.0}, {"date": "2026-01-20", "close": 0.0525, "volume": 86686.0}, {"date": "2026-01-22", "close": 0.035, "volume": 7857.0}, {"date": "2026-01-23", "close": 0.0525, "volume": 8429.0}, {"date": "2026-01-27", "close": 0.0525, "volume": 285808.0}, {"date": "2026-01-28", "close": 0.07, "volume": 144286.0}, {"date": "2026-01-29", "close": 0.035, "volume": 68957.0}, {"date": "2026-01-30", "close": 0.035, "volume": 4694.0}, {"date": "2026-02-02", "close": 0.035, "volume": 71429.0}, {"date": "2026-02-04", "close": 0.035, "volume": 1029.0}, {"date": "2026-02-06", "close": 0.0525, "volume": 214286.0}, {"date": "2026-02-10", "close": 0.035, "volume": 13286.0}, {"date": "2026-02-11", "close": 0.0525, "volume": 10203.0}, {"date": "2026-02-12", "close": 0.0525, "volume": 28190.0}, {"date": "2026-02-13", "close": 0.035, "volume": 14857.0}, {"date": "2026-02-16", "close": 0.035, "volume": 8600.0}, {"date": "2026-02-19", "close": 0.035, "volume": 23810.0}, {"date": "2026-02-24", "close": 0.0525, "volume": 710379.0}, {"date": "2026-02-25", "close": 0.0525, "volume": 10143.0}, {"date": "2026-02-26", "close": 0.035, "volume": 10136.0}, {"date": "2026-02-27", "close": 0.07, "volume": 34004.0}, {"date": "2026-03-02", "close": 0.035, "volume": 11929.0}, {"date": "2026-03-03", "close": 0.035, "volume": 3718.0}, {"date": "2026-03-04", "close": 0.035, "volume": 10584.0}, {"date": "2026-03-06", "close": 0.035, "volume": 3703.0}, {"date": "2026-03-09", "close": 0.035, "volume": 104715.0}, {"date": "2026-03-11", "close": 0.035, "volume": 31429.0}, {"date": "2026-03-12", "close": 0.035, "volume": 4313.0}, {"date": "2026-03-13", "close": 0.035, "volume": 74641.0}, {"date": "2026-03-16", "close": 0.035, "volume": 6530.0}, {"date": "2026-03-17", "close": 0.035, "volume": 105769.0}, {"date": "2026-03-18", "close": 0.035, "volume": 85714.0}, {"date": "2026-03-19", "close": 0.035, "volume": 6282.0}, {"date": "2026-03-20", "close": 0.0525, "volume": 62259.0}, {"date": "2026-03-23", "close": 0.035, "volume": 4723.0}, {"date": "2026-03-25", "close": 0.035, "volume": 19263.0}, {"date": "2026-03-26", "close": 0.035, "volume": 3634453.0}, {"date": "2026-03-27", "close": 0.035, "volume": 263986.0}, {"date": "2026-03-30", "close": 0.035, "volume": 85287.0}, {"date": "2026-03-31", "close": 0.035, "volume": 7143.0}, {"date": "2026-04-01", "close": 0.035, "volume": 28571.0}, {"date": "2026-04-02", "close": 0.035, "volume": 134522.0}, {"date": "2026-04-07", "close": 0.035, "volume": 391290.0}, {"date": "2026-04-08", "close": 0.035, "volume": 829.0}, {"date": "2026-04-09", "close": 0.035, "volume": 14286.0}, {"date": "2026-04-16", "close": 0.035, "volume": 14286.0}, {"date": "2026-04-20", "close": 0.035, "volume": 58257.0}, {"date": "2026-04-21", "close": 0.035, "volume": 85714.0}, {"date": "2026-04-22", "close": 0.035, "volume": 7143.0}, {"date": "2026-04-23", "close": 0.035, "volume": 95714.0}, {"date": "2026-04-24", "close": 0.035, "volume": 157143.0}, {"date": "2026-04-28", "close": 0.035, "volume": 79.0}, {"date": "2026-05-01", "close": 0.035, "volume": 25430.0}, {"date": "2026-05-06", "close": 0.035, "volume": 4286.0}, {"date": "2026-05-12", "close": 0.035, "volume": 726.0}, {"date": "2026-05-13", "close": 0.035, "volume": 1436548.0}, {"date": "2026-05-14", "close": 0.035, "volume": 2166457.0}, {"date": "2026-05-18", "close": 0.035, "volume": 2136343.0}, {"date": "2026-05-19", "close": 0.035, "volume": 706280.0}, {"date": "2026-05-20", "close": 0.035, "volume": 465392.0}, {"date": "2026-05-21", "close": 0.035, "volume": 630050.0}, {"date": "2026-05-22", "close": 0.035, "volume": 185729.0}, {"date": "2026-05-25", "close": 0.0525, "volume": 186079.0}, {"date": "2026-05-26", "close": 0.035, "volume": 15371.0}, {"date": "2026-05-27", "close": 0.0525, "volume": 35043.0}, {"date": "2026-05-28", "close": 0.035, "volume": 198589.0}, {"date": "2026-05-29", "close": 0.035, "volume": 333811.0}, {"date": "2026-06-11", "close": 0.042, "volume": 196314.0}, {"date": "2026-06-12", "close": 0.041, "volume": 131478.0}, {"date": "2026-06-15", "close": 0.039, "volume": 936128.0}, {"date": "2026-06-16", "close": 0.039, "volume": 150793.0}, {"date": "2026-06-17", "close": 0.048, "volume": 1337143.0}, {"date": "2026-06-18", "close": 0.048, "volume": 11015.0}, {"date": "2026-06-19", "close": 0.041, "volume": 362122.0}, {"date": "2026-06-22", "close": 0.041, "volume": 104894.0}, {"date": "2026-06-23", "close": 0.045, "volume": 215473.0}, {"date": "2026-06-24", "close": 0.045, "volume": 1633839.0}, {"date": "2026-06-25", "close": 0.043, "volume": 411167.0}, {"date": "2026-06-26", "close": 0.039, "volume": 626413.0}, {"date": "2026-06-29", "close": 0.035, "volume": 1240391.0}, {"date": "2026-06-30", "close": 0.034, "volume": 254899.0}, {"date": "2026-07-01", "close": 0.035, "volume": 1729566.0}, {"date": "2026-07-02", "close": 0.033, "volume": 8573.0}, {"date": "2026-07-03", "close": 0.033, "volume": 786163.0}, {"date": "2026-07-06", "close": 0.034, "volume": 165587.0}, {"date": "2026-07-07", "close": 0.035, "volume": 5714.0}, {"date": "2026-07-08", "close": 0.04, "volume": 37670.0}, {"date": "2026-07-09", "close": 0.04, "volume": 34350.0}, {"date": "2026-07-10", "close": 0.04, "volume": 202.0}, {"date": "2026-07-13", "close": 0.035, "volume": 98175.0}, {"date": "2026-07-14", "close": 0.038, "volume": 499199.0}, {"date": "2026-07-15", "close": 0.04, "volume": 443363.0}, {"date": "2026-07-16", "close": 0.041, "volume": 962602.0}, {"date": "2026-07-17", "close": 0.041, "volume": 96.0}, {"date": "2026-07-20", "close": 0.04, "volume": 295426.0}, {"date": "2026-07-21", "close": 0.04, "volume": 516.0}, {"date": "2026-07-22", "close": 0.038, "volume": 37227.0}, {"date": "2026-07-24", "close": 0.038, "volume": 79011.0}, {"date": "2026-07-27", "close": 0.038, "volume": 200000.0}, {"date": "2026-07-28", "close": 0.035, "volume": 69755.0}, {"date": "2026-07-29", "close": 0.035, "volume": 397552.0}, {"date": "2026-07-30", "close": 0.035, "volume": 184934.0}, {"date": "2026-07-31", "close": 0.032, "volume": 18000.0}, {"date": "2026-08-03", "close": 0.028, "volume": 12411.0}, {"date": "2026-08-04", "close": 0.034, "volume": 887030.0}, {"date": "2026-08-05", "close": 0.034, "volume": 22970.0}, {"date": "2026-08-06", "close": 0.031, "volume": 3245.0}, {"date": "2026-08-07", "close": 0.031, "volume": 1429.0}, {"date": "2026-08-10", "close": 0.031, "volume": 23142.0}, {"date": "2026-08-11", "close": 0.03, "volume": 7143.0}, {"date": "2026-08-12", "close": 0.031, "volume": 25.0}, {"date": "2026-08-13", "close": 0.03, "volume": 304185.0}, {"date": "2026-08-14", "close": 0.026, "volume": 26623.0}, {"date": "2026-08-17", "close": 0.03, "volume": 100.0}, {"date": "2026-08-18", "close": 0.03, "volume": 237465.0}, {"date": "2026-08-19", "close": 0.03, "volume": 261757.0}, {"date": "2026-08-20", "close": 0.03, "volume": 156896.0}, {"date": "2026-08-21", "close": 0.03, "volume": 7243.0}, {"date": "2026-08-24", "close": 0.03, "volume": 1737.0}, {"date": "2026-08-25", "close": 0.03, "volume": 93540.0}, {"date": "2026-08-26", "close": 0.03, "volume": 23931.0}, {"date": "2026-08-27", "close": 0.028, "volume": 365706.0}, {"date": "2026-08-28", "close": 0.024, "volume": 1489726.0}, {"date": "2026-08-31", "close": 0.027, "volume": 431337.0}, {"date": "2026-09-01", "close": 0.027, "volume": 9562.0}, {"date": "2026-09-02", "close": 0.028, "volume": 468559.0}, {"date": "2026-09-03", "close": 0.026, "volume": 63844.0}, {"date": "2026-09-04", "close": 0.026, "volume": 157332.0}, {"date": "2026-09-08", "close": 0.031, "volume": 459081.0}, {"date": "2026-09-09", "close": 0.035, "volume": 1092816.0}, {"date": "2026-09-10", "close": 0.037, "volume": 405121.0}, {"date": "2026-09-11", "close": 0.038, "volume": 896705.0}, {"date": "2026-09-15", "close": 0.04, "volume": 679106.0}, {"date": "2026-09-16", "close": 0.041, "volume": 387498.0}, {"date": "2026-09-17", "close": 0.041, "volume": 381718.0}, {"date": "2026-09-18", "close": 0.041, "volume": 31818.0}], "refreshing": true}