{"ticker": "JYC", "overview": {"name": "Joyce Corporation Ltd", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "JYC", "has_prices": true, "as_of": "2026-09-18", "last": 6.29, "prev_close": 6.29, "change": 0.0, "change_pct": 0.0, "session_volume": 8002.0, "vwap_5": 6.120956398067332, "vwap_20": 6.30023705367475, "vwap_60": 6.054847604932071, "vwap_250": 5.67927354182375, "high_52w": 6.75, "low_52w": 4.97, "avg_volume_20": 13178.45, "sessions": 400, "market_cap": {"value": 185990702.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03136642", "src": "ASX", "ticker": "JYC", "cik": "", "company": "Joyce Corporation Ltd", "company_raw": "Joyce Corporation Ltd", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Perpetual Limited and its related bodies corporate lifts JYC 5.70% to 6.88%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136642", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70005}, {"id": "ASX-03119507", "src": "ASX", "ticker": "JYC", "cik": "", "company": "Joyce Corporation Ltd", "company_raw": "Joyce Corporation Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JYC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119507", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139125}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.875, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136642-6A1344253", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Smetana", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Palmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Palmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T McKenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hantke", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T McKenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hantke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kirkwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T McKenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hantke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kirkwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Palmer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-01", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kirkwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-01", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hantke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-01", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T McKenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-01", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Gurry", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kirkwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hantke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T McKenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kirkwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-15", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Gadsby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-08", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/jyc", "needs_ocr": 0}], "directors": [{"name": "Karen Gadsby", "first_seen": "2020-12-08", "last_seen": "2020-12-08", "status": "past", "notices": 1}, {"name": "M Gurry", "first_seen": "2021-11-24", "last_seen": "2021-11-24", "status": "past", "notices": 1}, {"name": "J Kirkwood", "first_seen": "2021-04-15", "last_seen": "2023-04-06", "status": "past", "notices": 5}, {"name": "T Hantke", "first_seen": "2021-10-08", "last_seen": "2023-07-03", "status": "past", "notices": 5}, {"name": "T McKenzie", "first_seen": "2021-10-08", "last_seen": "2023-10-06", "status": "past", "notices": 5}, {"name": "N Palmer", "first_seen": "2022-09-01", "last_seen": "2023-12-08", "status": "past", "notices": 3}, {"name": "D Smetana", "first_seen": "2024-11-28", "last_seen": "2024-11-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JYC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152393-6A1350984"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification of cessation of securities - JYC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152384-6A1350978"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151914-6A1350792"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151913-6A1350791"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Security Trading Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151645-6A1350658"}], "performance": {"ticker": "JYC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.9893103, "volume": 1334.0}, {"date": "1990-08-03", "close": 0.9893103, "volume": null}, {"date": "1990-08-06", "close": 1.03427895, "volume": 334.0}, {"date": "1990-08-07", "close": 1.03427895, "volume": null}, {"date": "1990-08-08", "close": 1.03427895, "volume": null}, {"date": "1990-08-09", "close": 1.03427895, "volume": 1557.0}, {"date": "1990-08-10", "close": 1.03427895, "volume": 111.0}, {"date": "1990-08-13", "close": 1.03427895, "volume": null}, {"date": "1990-08-14", "close": 1.03427895, "volume": null}, {"date": "1990-08-15", "close": 1.03427895, "volume": null}, {"date": "1990-08-16", "close": 1.03427895, "volume": null}, {"date": "1990-08-17", "close": 1.03427895, "volume": null}, {"date": "1990-08-20", "close": 1.03427895, "volume": null}, {"date": "1990-08-21", "close": 1.03427895, "volume": null}, {"date": "1990-08-22", "close": 1.03427895, "volume": null}, {"date": "1990-08-23", "close": 1.03427895, "volume": null}, {"date": "1990-08-24", "close": 0.9893103, "volume": 1112.0}, {"date": "1990-08-27", "close": 0.9893103, "volume": null}, {"date": "1990-08-28", "close": 0.9893103, "volume": null}, {"date": "1990-08-29", "close": 0.9893103, "volume": null}, {"date": "1990-08-30", "close": 0.94434165, "volume": 3336.0}, {"date": "1990-08-31", "close": 0.94434165, "volume": null}, {"date": "1990-09-03", "close": 0.94434165, "volume": null}, {"date": "1990-09-04", "close": 0.94434165, "volume": null}, {"date": "1990-09-05", "close": 0.94434165, "volume": null}, {"date": "1990-09-06", "close": 0.94434165, "volume": 9451.0}, {"date": "1990-09-07", "close": 0.94434165, "volume": null}, {"date": "1990-09-10", "close": 0.899373, "volume": 3892.0}, {"date": "1990-09-11", "close": 0.94434165, "volume": 5448.0}, {"date": "1990-09-12", "close": 0.94434165, "volume": null}, {"date": "1990-09-13", "close": 0.94434165, "volume": null}, {"date": "1990-09-14", "close": 0.94434165, "volume": null}, {"date": "1990-09-17", "close": 0.94434165, "volume": null}, {"date": "1990-09-18", "close": 0.94434165, "volume": null}, {"date": "1990-09-19", "close": 0.94434165, "volume": null}, {"date": "1990-09-20", "close": 0.94434165, "volume": 4448.0}, {"date": "1990-09-21", "close": 0.94434165, "volume": null}, {"date": "1990-09-24", "close": 0.94434165, "volume": null}, {"date": "1990-09-25", "close": 0.94434165, "volume": null}, {"date": "1990-09-26", "close": 0.94434165, "volume": null}, {"date": "1990-09-27", "close": 0.94434165, "volume": null}, {"date": "1990-09-28", "close": 0.94434165, "volume": null}, {"date": "1990-10-01", "close": 0.94434165, "volume": null}, {"date": "1990-10-02", "close": 0.94434165, "volume": null}, {"date": "1990-10-03", "close": 0.94434165, "volume": null}, {"date": "1990-10-04", "close": 0.94434165, "volume": null}, {"date": "1990-10-05", "close": 0.94434165, "volume": null}, {"date": "1990-10-08", "close": 0.94434165, "volume": null}, {"date": "1990-10-09", "close": 0.94434165, "volume": null}, {"date": "1990-10-10", "close": 0.94434165, "volume": null}, {"date": "1990-10-11", "close": 0.94434165, "volume": null}, {"date": "1990-10-12", "close": 0.94434165, "volume": null}, {"date": "1990-10-15", "close": 0.94434165, "volume": null}, {"date": "1990-10-16", "close": 0.94434165, "volume": 222.0}, {"date": "1990-10-17", "close": 0.94434165, "volume": 334.0}, {"date": "1990-10-18", "close": 0.94434165, "volume": 111.0}, {"date": "1990-10-19", "close": 0.94434165, "volume": null}, {"date": "1990-10-22", "close": 0.94434165, "volume": null}, {"date": "1990-10-23", "close": 0.94434165, "volume": null}, {"date": "1990-10-24", "close": 0.94434165, "volume": null}, {"date": "1990-10-25", "close": 0.94434165, "volume": 445.0}, {"date": "1990-10-26", "close": 0.94434165, "volume": 1779.0}, {"date": "1990-10-29", "close": 0.94434165, "volume": 11675.0}, {"date": "1990-10-30", "close": 0.94434165, "volume": null}, {"date": "1990-10-31", "close": 0.94434165, "volume": null}, {"date": "1990-11-01", "close": 0.94434165, "volume": null}, {"date": "1990-11-02", "close": 0.94434165, "volume": null}, {"date": "1990-11-05", "close": 0.94434165, "volume": null}, {"date": "1990-11-06", "close": 0.94434165, "volume": null}, {"date": "1990-11-07", "close": 0.899373, "volume": 7672.0}, {"date": "1990-11-08", "close": 0.899373, "volume": null}, {"date": "1990-11-09", "close": 0.899373, "volume": null}, {"date": "1990-11-12", "close": 0.899373, "volume": null}, {"date": "1990-11-13", "close": 0.899373, "volume": null}, {"date": "1990-11-14", "close": 0.899373, "volume": null}, {"date": "1990-11-15", "close": 0.899373, "volume": null}, {"date": "1990-11-16", "close": 0.899373, "volume": null}, {"date": "1990-11-19", "close": 0.899373, "volume": null}, {"date": "1990-11-20", "close": 0.899373, "volume": null}, {"date": "1990-11-21", "close": 0.899373, "volume": null}, {"date": "1990-11-22", "close": 0.899373, "volume": null}, {"date": "1990-11-23", "close": 0.899373, "volume": null}, {"date": "1990-11-26", "close": 0.899373, "volume": null}, {"date": "1990-11-27", "close": 0.899373, "volume": 5559.0}, {"date": "1990-11-28", "close": 0.899373, "volume": null}, {"date": "1990-11-29", "close": 0.899373, "volume": 556.0}, {"date": "1990-11-30", "close": 0.899373, "volume": null}, {"date": "1990-12-03", "close": 0.899373, "volume": null}, {"date": "1990-12-04", "close": 0.899373, "volume": null}, {"date": "1990-12-05", "close": 0.899373, "volume": null}, {"date": "1990-12-06", "close": 0.899373, "volume": 5003.0}, {"date": "1990-12-07", "close": 0.899373, "volume": null}, {"date": "1990-12-10", "close": 0.899373, "volume": null}, {"date": "1990-12-11", "close": 0.899373, "volume": null}, {"date": "1990-12-12", "close": 0.899373, "volume": null}, {"date": "1990-12-13", "close": 0.899373, "volume": null}, {"date": "1990-12-14", "close": 0.899373, "volume": 556.0}, {"date": "1990-12-17", "close": 0.899373, "volume": null}, {"date": "1990-12-18", "close": 0.899373, "volume": null}, {"date": "1990-12-19", "close": 0.899373, "volume": null}, {"date": "1990-12-20", "close": 0.899373, "volume": null}, {"date": "1990-12-21", "close": 0.899373, "volume": null}, {"date": "1990-12-24", "close": 0.899373, "volume": null}, {"date": "1990-12-25", "close": 0.899373, "volume": null}, {"date": "1990-12-26", "close": 0.899373, "volume": null}, {"date": "1990-12-27", "close": 0.9893103, "volume": 1112.0}, {"date": "1990-12-28", "close": 0.9893103, "volume": null}, {"date": "1990-12-31", "close": 0.9893103, "volume": null}, {"date": "1991-01-01", "close": 0.9893103, "volume": null}, {"date": "1991-01-02", "close": 0.9893103, "volume": null}, {"date": "1991-01-03", "close": 0.9893103, "volume": 445.0}, {"date": "1991-01-04", "close": 0.9893103, "volume": null}, {"date": "1991-01-07", "close": 0.9893103, "volume": null}, {"date": "1991-01-08", "close": 0.9893103, "volume": null}, {"date": "1991-01-09", "close": 0.9893103, "volume": 2891.0}, {"date": "1991-01-10", "close": 0.9893103, "volume": null}, {"date": "1991-01-11", "close": 0.9893103, "volume": null}, {"date": "1991-01-14", "close": 0.9893103, "volume": null}, {"date": "1991-01-15", "close": 0.9893103, "volume": null}, {"date": "1991-01-16", "close": 0.9893103, "volume": null}, {"date": "1991-01-17", "close": 0.9893103, "volume": null}, {"date": "1991-01-18", "close": 0.9893103, "volume": null}, {"date": "1991-01-21", "close": 0.9893103, "volume": null}, {"date": "1991-01-22", "close": 0.9893103, "volume": null}, {"date": "1991-01-23", "close": 0.9893103, "volume": null}, {"date": "1991-01-24", "close": 0.9893103, "volume": null}, {"date": "1991-01-25", "close": 0.9893103, "volume": null}, {"date": "1991-01-28", "close": 0.9893103, "volume": null}, {"date": "1991-01-29", "close": 0.9893103, "volume": null}, {"date": "1991-01-30", "close": 0.9893103, "volume": null}, {"date": "1991-01-31", "close": 0.9893103, "volume": null}, {"date": "1991-02-01", "close": 0.9893103, "volume": null}, {"date": "1991-02-04", "close": 0.9893103, "volume": null}, {"date": "1991-02-05", "close": 0.9893103, "volume": null}, {"date": "1991-02-06", "close": 0.9893103, "volume": null}, {"date": "1991-02-07", "close": 0.9893103, "volume": null}, {"date": "1991-02-08", "close": 0.9893103, "volume": null}, {"date": "1991-02-11", "close": 0.9893103, "volume": null}, {"date": "1991-02-12", "close": 0.9893103, "volume": null}, {"date": "1991-02-13", "close": 0.9893103, "volume": null}, {"date": "1991-02-14", "close": 0.9893103, "volume": null}, {"date": "1991-02-15", "close": 0.9893103, "volume": null}, {"date": "1991-02-18", "close": 0.9893103, "volume": null}, {"date": "1991-02-19", "close": 0.9893103, "volume": null}, {"date": "1991-02-20", "close": 0.9893103, "volume": null}, {"date": "1991-02-21", "close": 0.9893103, "volume": null}, {"date": "1991-02-22", "close": 0.9893103, "volume": null}, {"date": "1991-02-25", "close": 0.9893103, "volume": null}, {"date": "1991-02-26", "close": 0.9893103, "volume": null}, {"date": "1991-02-27", "close": 0.9893103, "volume": null}, {"date": "1991-02-28", "close": 0.9893103, "volume": null}, {"date": "1991-03-01", "close": 0.9893103, "volume": null}, {"date": "1991-03-04", "close": 0.9893103, "volume": null}, {"date": "1991-03-05", "close": 0.9893103, "volume": null}, {"date": "1991-03-06", "close": 0.9893103, "volume": null}, {"date": "1991-03-07", "close": 0.9893103, "volume": null}, {"date": "1991-03-08", "close": 0.9893103, "volume": null}, {"date": "1991-03-11", "close": 0.9893103, "volume": null}, {"date": "1991-03-12", "close": 0.9893103, "volume": null}, {"date": "1991-03-13", "close": 0.8094357, "volume": 11119.0}, {"date": "1991-03-14", "close": 0.8094357, "volume": null}, {"date": "1991-03-15", "close": 0.8094357, "volume": null}, {"date": "1991-03-18", "close": 0.8094357, "volume": null}, {"date": "1991-03-19", "close": 0.8094357, "volume": null}, {"date": "1991-03-20", "close": 0.8094357, "volume": null}, {"date": "1991-03-21", "close": 0.8094357, "volume": null}, {"date": "1991-03-22", "close": 0.8094357, "volume": null}, {"date": "1991-03-25", "close": 0.8094357, "volume": null}, {"date": "1991-03-26", "close": 0.8094357, "volume": null}, {"date": "1991-03-27", "close": 0.8094357, "volume": null}, {"date": "1991-03-28", "close": 0.8094357, "volume": null}, {"date": "1991-03-29", "close": 0.8094357, "volume": null}, {"date": "1991-04-01", "close": 0.8094357, "volume": null}, {"date": "1991-04-02", "close": 0.8094357, "volume": null}, {"date": "1991-04-03", "close": 0.8094357, "volume": null}, {"date": "1991-04-04", "close": 0.8094357, "volume": null}, {"date": "1991-04-05", "close": 0.8094357, "volume": null}, {"date": "1991-04-08", "close": 0.8094357, "volume": null}, {"date": "1991-04-09", "close": 0.8094357, "volume": null}, {"date": "1991-04-10", "close": 0.8094357, "volume": null}, {"date": "1991-04-11", "close": 0.8094357, "volume": null}, {"date": "1991-04-12", "close": 0.8094357, "volume": null}, {"date": "1991-04-15", "close": 0.8094357, "volume": null}, {"date": "1991-04-16", "close": 0.8094357, "volume": null}, {"date": "1991-04-17", "close": 0.86339808, "volume": 6227.0}, {"date": "1991-04-18", "close": 0.86339808, "volume": null}, {"date": "1991-04-19", "close": 0.86339808, "volume": 556.0}, {"date": "1991-04-22", "close": 0.86339808, "volume": null}, {"date": "1991-04-23", "close": 0.86339808, "volume": null}, {"date": "1991-04-24", "close": 0.86339808, "volume": null}, {"date": "1991-04-25", "close": 0.86339808, "volume": null}, {"date": "1991-04-26", "close": 0.86339808, "volume": null}, {"date": "1991-04-29", "close": 0.86339808, "volume": null}, {"date": "1991-04-30", "close": 0.86339808, "volume": null}, {"date": "1991-05-01", "close": 0.86339808, "volume": null}, {"date": "1991-05-02", "close": 0.86339808, "volume": 4114.0}, {"date": "1991-05-03", "close": 0.86339808, "volume": null}, {"date": "1991-05-06", "close": 0.86339808, "volume": null}, {"date": "1991-05-07", "close": 0.86339808, "volume": null}, {"date": "1991-05-08", "close": 0.86339808, "volume": null}, {"date": "1991-05-09", "close": 0.86339808, "volume": null}, {"date": "1991-05-10", "close": 0.86339808, "volume": null}, {"date": "1991-05-13", "close": 0.86339808, "volume": null}, {"date": "1991-05-14", "close": 0.86339808, "volume": null}, {"date": "1991-05-15", "close": 0.86339808, "volume": 1779.0}, {"date": "1991-05-16", "close": 0.86339808, "volume": null}, {"date": "1991-05-17", "close": 0.86339808, "volume": null}, {"date": "1991-05-20", "close": 0.86339808, "volume": null}, {"date": "1991-05-21", "close": 0.86339808, "volume": null}, {"date": "1991-05-22", "close": 0.86339808, "volume": null}, {"date": "1991-05-23", "close": 0.86339808, "volume": null}, {"date": "1991-05-24", "close": 0.86339808, "volume": null}, {"date": "1991-05-27", "close": 0.86339808, "volume": null}, {"date": "1991-05-28", "close": 0.86339808, "volume": null}, {"date": "1991-05-29", "close": 0.86339808, "volume": null}, {"date": "1991-05-30", "close": 0.86339808, "volume": 556.0}, {"date": "1991-05-31", "close": 0.8094357, "volume": 1668.0}, {"date": "1991-06-03", "close": 0.8094357, "volume": null}, {"date": "1991-06-04", "close": 0.8094357, "volume": null}, {"date": "1991-06-05", "close": 0.8094357, "volume": null}, {"date": "1991-06-06", "close": 0.85440435, "volume": 5671.0}, {"date": "1991-06-07", "close": 0.85440435, "volume": null}, {"date": "1991-06-10", "close": 0.85440435, "volume": null}, {"date": "1991-06-11", "close": 0.85440435, "volume": null}, {"date": "1991-06-12", "close": 0.85440435, "volume": null}, {"date": "1991-06-13", "close": 0.85440435, "volume": null}, {"date": "1991-06-14", "close": 0.85440435, "volume": null}, {"date": "1991-06-17", "close": 0.85440435, "volume": null}, {"date": "1991-06-18", "close": 0.85440435, "volume": null}, {"date": "1991-06-19", "close": 0.85440435, "volume": null}, {"date": "1991-06-20", "close": 0.85440435, "volume": null}, {"date": "1991-06-21", "close": 0.85440435, "volume": null}, {"date": "1991-06-24", "close": 0.85440435, "volume": null}, {"date": "1991-06-25", "close": 0.8094357, "volume": 1223.0}, {"date": "1991-06-26", "close": 0.8094357, "volume": 2557.0}, {"date": "1991-06-27", "close": 0.8094357, "volume": null}, {"date": "1991-06-28", "close": 0.8094357, "volume": null}, {"date": "1991-07-01", "close": 0.8094357, "volume": null}, {"date": "1991-07-02", "close": 0.8094357, "volume": null}, {"date": "1991-07-03", "close": 0.8094357, "volume": null}, {"date": "1991-07-04", "close": 0.8094357, "volume": null}, {"date": "1991-07-05", "close": 0.8094357, "volume": null}, {"date": "1991-07-08", "close": 0.8094357, "volume": null}, {"date": "1991-07-09", "close": 0.8094357, "volume": null}, {"date": "1991-07-10", "close": 0.8094357, "volume": null}, {"date": "1991-07-11", "close": 0.8094357, "volume": null}, {"date": "1991-07-12", "close": 0.8094357, "volume": null}, {"date": "1991-07-15", "close": 0.8094357, "volume": 2335.0}, {"date": "1991-07-16", "close": 0.8094357, "volume": null}, {"date": "1991-07-17", "close": 0.8094357, "volume": null}, {"date": "1991-07-18", "close": 0.8094357, "volume": null}, {"date": "1991-07-19", "close": 0.8094357, "volume": null}, {"date": "1991-07-22", "close": 0.8094357, "volume": null}, {"date": "1991-07-23", "close": 0.8094357, "volume": null}, {"date": "1991-07-24", "close": 0.75547332, "volume": 11008.0}, {"date": "1991-07-25", "close": 0.8094357, "volume": 1668.0}, {"date": "1991-07-26", "close": 0.8094357, "volume": null}, {"date": "1991-07-29", "close": 0.8094357, "volume": null}, {"date": "1991-07-30", "close": 0.8094357, "volume": null}, {"date": "1991-07-31", "close": 0.8094357, "volume": 2669.0}, {"date": "1991-08-01", "close": 0.8094357, "volume": 4336.0}, {"date": "1991-08-02", "close": 0.8094357, "volume": null}, {"date": "1991-08-05", "close": 0.8094357, "volume": null}, {"date": "1991-08-06", "close": 0.8094357, "volume": 3669.0}, {"date": "1991-08-07", "close": 0.8094357, "volume": null}, {"date": "1991-08-08", "close": 0.8094357, "volume": null}, {"date": "1991-08-09", "close": 0.8094357, "volume": null}, {"date": "1991-08-12", "close": 0.8094357, "volume": null}, {"date": "1991-08-13", "close": 0.8094357, "volume": null}, {"date": "1991-08-14", "close": 0.8094357, "volume": null}, {"date": "1991-08-15", "close": 0.8094357, "volume": null}, {"date": "1991-08-16", "close": 0.8094357, "volume": null}, {"date": "1991-08-19", "close": 0.8094357, "volume": null}, {"date": "1991-08-20", "close": 0.8094357, "volume": 556.0}, {"date": "1991-08-21", "close": 0.8094357, "volume": 667.0}, {"date": "1991-08-22", "close": 0.8094357, "volume": null}, {"date": "1991-08-23", "close": 0.8094357, "volume": null}, {"date": "1991-08-26", "close": 0.8094357, "volume": null}, {"date": "1991-08-27", "close": 0.8094357, "volume": 1779.0}, {"date": "1991-08-28", "close": 0.8094357, "volume": null}, {"date": "1991-08-29", "close": 0.8094357, "volume": null}, {"date": "1991-08-30", "close": 0.74647959, "volume": 222377.0}, {"date": "1991-09-02", "close": 0.74647959, "volume": null}, {"date": "1991-09-03", "close": 0.74647959, "volume": null}, {"date": "1991-09-04", "close": 0.74647959, "volume": null}, {"date": "1991-09-05", "close": 0.74647959, "volume": null}, {"date": "1991-09-06", "close": 0.74647959, "volume": null}, {"date": "1991-09-09", "close": 0.74647959, "volume": null}, {"date": "1991-09-10", "close": 0.74647959, "volume": null}, {"date": "1991-09-11", "close": 0.74647959, "volume": null}, {"date": "1991-09-12", "close": 0.74647959, "volume": null}, {"date": "1991-09-13", "close": 0.74647959, "volume": null}, {"date": "1991-09-16", "close": 0.74647959, "volume": null}, {"date": "1991-09-17", "close": 0.74647959, "volume": null}, {"date": "1991-09-18", "close": 0.73748586, "volume": 5559.0}, {"date": "1991-09-19", "close": 0.73748586, "volume": null}, {"date": "1991-09-20", "close": 0.73748586, "volume": 13454.0}, {"date": "1991-09-23", "close": 0.73748586, "volume": null}, {"date": "1991-09-24", "close": 0.73748586, "volume": null}, {"date": "1991-09-25", "close": 0.73748586, "volume": null}, {"date": "1991-09-26", "close": 0.73748586, "volume": null}, {"date": "1991-09-27", "close": 0.73748586, "volume": null}, {"date": "1991-09-30", "close": 0.73748586, "volume": null}, {"date": "1991-10-01", "close": 0.73748586, "volume": null}, {"date": "1991-10-02", "close": 0.73748586, "volume": null}, {"date": "1991-10-03", "close": 0.73748586, "volume": null}, {"date": "1991-10-04", "close": 0.76446705, "volume": 5559.0}, {"date": "1991-10-07", "close": 0.76446705, "volume": null}, {"date": "1991-10-08", "close": 0.76446705, "volume": 5559.0}, {"date": "1991-10-09", "close": 0.76446705, "volume": null}, {"date": "1991-10-10", "close": 0.76446705, "volume": null}, {"date": "1991-10-11", "close": 0.76446705, "volume": null}, {"date": "1991-10-14", "close": 0.76446705, "volume": null}, {"date": "1991-10-15", "close": 0.76446705, "volume": null}, {"date": "1991-10-16", "close": 0.76446705, "volume": null}, {"date": "1991-10-17", "close": 0.76446705, "volume": null}, {"date": "1991-10-18", "close": 0.76446705, "volume": null}, {"date": "1991-10-21", "close": 0.76446705, "volume": null}, {"date": "1991-10-22", "close": 0.76446705, "volume": null}, {"date": "1991-10-23", "close": 0.76446705, "volume": null}, {"date": "1991-10-24", "close": 0.76446705, "volume": null}, {"date": "1991-10-25", "close": 0.76446705, "volume": null}, {"date": "1991-10-28", "close": 0.76446705, "volume": null}, {"date": "1991-10-29", "close": 0.76446705, "volume": null}, {"date": "1991-10-30", "close": 0.76446705, "volume": null}, {"date": "1991-10-31", "close": 0.76446705, "volume": null}, {"date": "1991-11-01", "close": 0.76446705, "volume": 5559.0}, {"date": "1991-11-04", "close": 0.76446705, "volume": null}, {"date": "1991-11-05", "close": 0.76446705, "volume": null}, {"date": "1991-11-06", "close": 0.76446705, "volume": null}, {"date": "1991-11-07", "close": 0.76446705, "volume": null}, {"date": "1991-11-08", "close": 0.76446705, "volume": null}, {"date": "1991-11-11", "close": 0.76446705, "volume": null}, {"date": "1991-11-12", "close": 0.76446705, "volume": null}, {"date": "1991-11-13", "close": 0.76446705, "volume": null}, {"date": "1991-11-14", "close": 0.76446705, "volume": null}, {"date": "1991-11-15", "close": 0.76446705, "volume": null}, {"date": "1991-11-18", "close": 0.76446705, "volume": null}, {"date": "1991-11-19", "close": 0.76446705, "volume": null}, {"date": "1991-11-20", "close": 0.76446705, "volume": 5559.0}, {"date": "1991-11-21", "close": 0.76446705, "volume": null}, {"date": "1991-11-22", "close": 0.76446705, "volume": null}, {"date": "1991-11-25", "close": 0.8094357, "volume": 1112.0}, {"date": "1991-11-26", "close": 0.8094357, "volume": null}, {"date": "1991-11-27", "close": 0.8094357, "volume": 4448.0}, {"date": "1991-11-28", "close": 0.8094357, "volume": 6671.0}, {"date": "1991-11-29", "close": 0.8094357, "volume": null}, {"date": "1991-12-02", "close": 0.8094357, "volume": null}, {"date": "1991-12-03", "close": 0.79144824, "volume": 778.0}, {"date": "1991-12-04", "close": 0.79144824, "volume": null}, {"date": "1991-12-05", "close": 0.79144824, "volume": null}, {"date": "1991-12-06", "close": 0.79144824, "volume": null}, {"date": "1991-12-09", "close": 0.79144824, "volume": null}, {"date": "1991-12-10", "close": 0.79144824, "volume": null}, {"date": "1991-12-11", "close": 0.76446705, "volume": 235386.0}, {"date": "1991-12-12", "close": 0.76446705, "volume": 116748.0}, {"date": "1991-12-13", "close": 0.76446705, "volume": 122530.0}, {"date": "1991-12-16", "close": 0.76446705, "volume": 2780.0}, {"date": "1991-12-17", "close": 0.76446705, "volume": 17234.0}, {"date": "1991-12-18", "close": 0.76446705, "volume": 4559.0}, {"date": "1991-12-19", "close": 0.76446705, "volume": null}, {"date": "1991-12-20", "close": 0.76446705, "volume": 4448.0}, {"date": "1991-12-23", "close": 0.76446705, "volume": null}, {"date": "1991-12-24", "close": 0.76446705, "volume": null}, {"date": "1991-12-25", "close": 0.76446705, "volume": null}, {"date": "1991-12-26", "close": 0.76446705, "volume": null}, {"date": "1991-12-27", "close": 0.76446705, "volume": null}, {"date": "1991-12-30", "close": 0.76446705, "volume": null}, {"date": "1991-12-31", "close": 0.76446705, "volume": null}, {"date": "1992-01-01", "close": 0.76446705, "volume": null}, {"date": "1992-01-02", "close": 0.76446705, "volume": null}, {"date": "1992-01-03", "close": 0.76446705, "volume": null}, {"date": "1992-01-06", "close": 0.76446705, "volume": null}, {"date": "1992-01-07", "close": 0.76446705, "volume": null}, {"date": "1992-01-08", "close": 0.76446705, "volume": null}, {"date": "1992-01-09", "close": 0.76446705, "volume": null}, {"date": "1992-01-10", "close": 0.76446705, "volume": null}, {"date": "1992-01-13", "close": 0.76446705, "volume": null}, {"date": "1992-01-14", "close": 0.76446705, "volume": null}, {"date": "1992-01-15", "close": 0.76446705, "volume": 11119.0}, {"date": "1992-01-16", "close": 0.8094357, "volume": 4448.0}, {"date": "1992-01-17", "close": 0.8094357, "volume": 556.0}, {"date": "1992-01-20", "close": 0.8094357, "volume": null}, {"date": "1992-01-21", "close": 0.8094357, "volume": null}, {"date": "1992-01-22", "close": 0.8094357, "volume": null}, {"date": "1992-01-23", "close": 0.8094357, "volume": 10563.0}, {"date": "1992-01-24", "close": 0.8094357, "volume": null}, {"date": "1992-01-27", "close": 0.8094357, "volume": null}, {"date": "1992-01-28", "close": 0.8094357, "volume": null}, {"date": "1992-01-29", "close": 0.8094357, "volume": null}, {"date": "1992-01-30", "close": 0.8094357, "volume": null}, {"date": "1992-01-31", "close": 0.8094357, "volume": null}, {"date": "1992-02-03", "close": 0.8094357, "volume": null}, {"date": "1992-02-04", "close": 0.8094357, "volume": null}, {"date": "1992-02-05", "close": 0.8094357, "volume": null}, {"date": "1992-02-06", "close": 0.8094357, "volume": null}, {"date": "1992-02-07", "close": 0.85440435, "volume": 4448.0}, {"date": "1992-02-10", "close": 0.85440435, "volume": null}, {"date": "1992-02-11", "close": 0.85440435, "volume": null}, {"date": "1992-02-12", "close": 0.85440435, "volume": null}, {"date": "1992-02-13", "close": 0.85440435, "volume": null}, {"date": "1992-02-14", "close": 0.85440435, "volume": null}, {"date": "1992-02-17", "close": 0.85440435, "volume": null}, {"date": "1992-02-18", "close": 0.85440435, "volume": null}, {"date": "1992-02-19", "close": 0.85440435, "volume": null}, {"date": "1992-02-20", "close": 0.94434165, "volume": 2224.0}, {"date": "1992-02-21", "close": 0.94434165, "volume": null}, {"date": "1992-02-24", "close": 0.94434165, "volume": null}, {"date": "1992-02-25", "close": 0.92635419, "volume": 111.0}, {"date": "1992-02-26", "close": 0.899373, "volume": 5226.0}, {"date": "1992-02-27", "close": 0.899373, "volume": 2780.0}, {"date": "1992-02-28", "close": 0.899373, "volume": null}, {"date": "1992-03-02", "close": 0.899373, "volume": null}, {"date": "1992-03-03", "close": 0.899373, "volume": null}, {"date": "1992-03-04", "close": 0.899373, "volume": 1112.0}, {"date": "1992-03-05", "close": 0.899373, "volume": null}, {"date": "1992-03-06", "close": 0.899373, "volume": 5115.0}, {"date": "1992-03-09", "close": 0.899373, "volume": null}, {"date": "1992-03-10", "close": 0.899373, "volume": null}, {"date": "1992-03-11", "close": 0.899373, "volume": null}, {"date": "1992-03-12", "close": 0.899373, "volume": null}, {"date": "1992-03-13", "close": 0.899373, "volume": null}, {"date": "1992-03-16", "close": 0.899373, "volume": 14455.0}, {"date": "1992-03-17", "close": 0.85440435, "volume": 2557.0}, {"date": "1992-03-18", "close": 0.85440435, "volume": null}, {"date": "1992-03-19", "close": 0.85440435, "volume": null}, {"date": "1992-03-20", "close": 0.85440435, "volume": null}, {"date": "1992-03-23", "close": 0.85440435, "volume": null}, {"date": "1992-03-24", "close": 0.85440435, "volume": null}, {"date": "1992-03-25", "close": 0.85440435, "volume": 2224.0}, {"date": "1992-03-26", "close": 0.85440435, "volume": 2224.0}, {"date": "1992-03-27", "close": 0.85440435, "volume": null}, {"date": "1992-03-30", "close": 0.85440435, "volume": null}, {"date": "1992-03-31", "close": 0.85440435, "volume": null}, {"date": "1992-04-01", "close": 0.8094357, "volume": 17790.0}, {"date": "1992-04-02", "close": 0.8094357, "volume": null}, {"date": "1992-04-03", "close": 0.8094357, "volume": 3336.0}, {"date": "1992-04-06", "close": 0.8094357, "volume": null}, {"date": "1992-04-07", "close": 0.8094357, "volume": null}, {"date": "1992-04-08", "close": 0.8094357, "volume": 5559.0}, {"date": "1992-04-09", "close": 0.8094357, "volume": null}, {"date": "1992-04-10", "close": 0.8094357, "volume": null}, {"date": "1992-04-13", "close": 0.8094357, "volume": null}, {"date": "1992-04-14", "close": 0.8094357, "volume": null}, {"date": "1992-04-15", "close": 0.8094357, "volume": 556.0}, {"date": "1992-04-16", "close": 0.8094357, "volume": null}, {"date": "1992-04-17", "close": 0.8094357, "volume": null}, {"date": "1992-04-20", "close": 0.8094357, "volume": null}, {"date": "1992-04-21", "close": 0.8094357, "volume": null}, {"date": "1992-04-22", "close": 0.8094357, "volume": null}, {"date": "1992-04-23", "close": 0.8094357, "volume": null}, {"date": "1992-04-24", "close": 0.8094357, "volume": null}, {"date": "1992-04-27", "close": 0.8094357, "volume": null}, {"date": "1992-04-28", "close": 0.8094357, "volume": null}, {"date": "1992-04-29", "close": 0.8094357, "volume": null}, {"date": "1992-04-30", "close": 0.8094357, "volume": null}, {"date": "1992-05-01", "close": 0.8094357, "volume": null}, {"date": "1992-05-04", "close": 0.8094357, "volume": null}, {"date": "1992-05-05", "close": 0.8094357, "volume": null}, {"date": "1992-05-06", "close": 0.8094357, "volume": null}, {"date": "1992-05-07", "close": 0.8094357, "volume": null}, {"date": "1992-05-08", "close": 0.8094357, "volume": null}, {"date": "1992-05-11", "close": 0.8094357, "volume": null}, {"date": "1992-05-12", "close": 0.78245451, "volume": 44475.0}, {"date": "1992-05-13", "close": 0.78245451, "volume": null}, {"date": "1992-05-14", "close": 0.78245451, "volume": null}, {"date": "1992-05-15", "close": 0.78245451, "volume": null}, {"date": "1992-05-18", "close": 0.78245451, "volume": null}, {"date": "1992-05-19", "close": 0.82742316, "volume": 5559.0}, {"date": "1992-05-20", "close": 0.82742316, "volume": null}, {"date": "1992-05-21", "close": 0.8094357, "volume": 11119.0}, {"date": "1992-05-22", "close": 0.8094357, "volume": null}, {"date": "1992-05-25", "close": 0.8094357, "volume": null}, {"date": "1992-05-26", "close": 0.8094357, "volume": null}, {"date": "1992-05-27", "close": 0.8094357, "volume": 23016.0}, {"date": "1992-05-28", "close": 0.8094357, "volume": null}, {"date": "1992-05-29", "close": 0.8094357, "volume": null}, {"date": "1992-06-01", "close": 0.8094357, "volume": 556.0}, {"date": "1992-06-02", "close": 0.8094357, "volume": null}, {"date": "1992-06-03", "close": 0.8094357, "volume": 21126.0}, {"date": "1992-06-04", "close": 0.8094357, "volume": 279083.0}, {"date": "1992-06-05", "close": 0.8094357, "volume": null}, {"date": "1992-06-08", "close": 0.8094357, "volume": null}, {"date": "1992-06-09", "close": 0.8094357, "volume": null}, {"date": "1992-06-10", "close": 0.8094357, "volume": null}, {"date": "1992-06-11", "close": 0.8094357, "volume": null}, {"date": "1992-06-12", "close": 0.82742316, "volume": 389160.0}, {"date": "1992-06-15", "close": 0.94434165, "volume": 22238.0}, {"date": "1992-06-16", "close": 0.94434165, "volume": 55594.0}, {"date": "1992-06-17", "close": 0.9893103, "volume": 46477.0}, {"date": "1992-06-18", "close": 1.04327268, "volume": 27908.0}, {"date": "1992-06-19", "close": 1.04327268, "volume": 35914.0}, {"date": "1992-06-22", "close": 1.03427895, "volume": 23350.0}, {"date": "1992-06-23", "close": 1.03427895, "volume": null}, {"date": "1992-06-24", "close": 1.03427895, "volume": 23127.0}, {"date": "1992-06-25", "close": 1.03427895, "volume": null}, {"date": "1992-06-26", "close": 0.9893103, "volume": 4448.0}, {"date": "1992-06-29", "close": 0.9893103, "volume": null}, {"date": "1992-06-30", "close": 0.99830403, "volume": 24350.0}, {"date": "1992-07-01", "close": 0.99830403, "volume": 5559.0}, {"date": "1992-07-02", "close": 0.99830403, "volume": 16678.0}, {"date": "1992-07-03", "close": 0.99830403, "volume": 11119.0}, {"date": "1992-07-06", "close": 0.99830403, "volume": 14455.0}, {"date": "1992-07-07", "close": 0.99830403, "volume": 33357.0}, {"date": "1992-07-08", "close": 0.99830403, "volume": 16678.0}, {"date": "1992-07-09", "close": 1.03427895, "volume": 18902.0}, {"date": "1992-07-10", "close": 1.03427895, "volume": 11119.0}, {"date": "1992-07-13", "close": 1.05226641, "volume": 11119.0}, {"date": "1992-07-14", "close": 1.05226641, "volume": 14455.0}, {"date": "1992-07-15", "close": 1.05226641, "volume": 11119.0}, {"date": "1992-07-16", "close": 1.05226641, "volume": 31689.0}, {"date": "1992-07-17", "close": 1.05226641, "volume": 5559.0}, {"date": "1992-07-20", "close": 1.05226641, "volume": 22238.0}, {"date": "1992-07-21", "close": 1.05226641, "volume": 5559.0}, {"date": "1992-07-22", "close": 1.05226641, "volume": 5559.0}, {"date": "1992-07-23", "close": 1.05226641, "volume": null}, {"date": "1992-07-24", "close": 1.05226641, "volume": 11675.0}, {"date": "1992-07-27", "close": 1.12421625, "volume": 33357.0}, {"date": "1992-07-28", "close": 1.12421625, "volume": null}, {"date": "1992-07-29", "close": 1.11522252, "volume": 5559.0}, {"date": "1992-07-30", "close": 1.11522252, "volume": 6671.0}, {"date": "1992-07-31", "close": 1.09723506, "volume": 5559.0}, {"date": "1992-08-03", "close": 1.09723506, "volume": null}, {"date": "1992-08-04", "close": 1.09723506, "volume": 11119.0}, {"date": "1992-08-05", "close": 1.09723506, "volume": 10007.0}, {"date": "1992-08-06", "close": 1.09723506, "volume": null}, {"date": "1992-08-07", "close": 1.11522252, "volume": 15566.0}, {"date": "1992-08-10", "close": 1.09723506, "volume": 3336.0}, {"date": "1992-08-11", "close": 1.09723506, "volume": 2224.0}, {"date": "1992-08-12", "close": 1.05226641, "volume": 10007.0}, {"date": "1992-08-13", "close": 1.05226641, "volume": null}, {"date": "1992-08-14", "close": 1.05226641, "volume": 22238.0}, {"date": "1992-08-17", "close": 1.05226641, "volume": null}, {"date": "1992-08-18", "close": 1.0792476, "volume": 555943.0}, {"date": "1992-08-19", "close": 1.11522252, "volume": 1334.0}, {"date": "1992-08-20", "close": 1.11522252, "volume": null}, {"date": "1992-08-21", "close": 1.11522252, "volume": null}, {"date": "1992-08-24", "close": 1.11522252, "volume": null}, {"date": "1992-08-25", "close": 1.11522252, "volume": null}, {"date": "1992-08-26", "close": 1.03427895, "volume": 197360.0}, {"date": "1992-08-27", "close": 1.03427895, "volume": 445.0}, {"date": "1992-08-28", "close": 1.09723506, "volume": 111.0}, {"date": "1992-08-31", "close": 1.09723506, "volume": null}, {"date": "1992-09-01", "close": 1.03427895, "volume": 1112.0}, {"date": "1992-09-02", "close": 0.9893103, "volume": 5559.0}, {"date": "1992-09-03", "close": 1.03427895, "volume": 4448.0}, {"date": "1992-09-04", "close": 1.03427895, "volume": null}, {"date": "1992-09-07", "close": 1.03427895, "volume": null}, {"date": "1992-09-08", "close": 1.03427895, "volume": null}, {"date": "1992-09-09", "close": 1.03427895, "volume": 5559.0}, {"date": "1992-09-10", "close": 1.03427895, "volume": 31133.0}, {"date": "1992-09-11", "close": 1.03427895, "volume": null}, {"date": "1992-09-14", "close": 1.03427895, "volume": 122307.0}, {"date": "1992-09-15", "close": 1.03427895, "volume": null}, {"date": "1992-09-16", "close": 1.03427895, "volume": 20681.0}, {"date": "1992-09-17", "close": 1.03427895, "volume": null}, {"date": "1992-09-18", "close": 1.03427895, "volume": 2001.0}, {"date": "1992-09-21", "close": 1.03427895, "volume": null}, {"date": "1992-09-22", "close": 1.03427895, "volume": null}, {"date": "1992-09-23", "close": 1.03427895, "volume": null}, {"date": "1992-09-24", "close": 1.01629149, "volume": 1112.0}, {"date": "1992-09-25", "close": 1.01629149, "volume": null}, {"date": "1992-09-28", "close": 1.01629149, "volume": null}, {"date": "1992-09-29", "close": 1.03427895, "volume": 2224.0}, {"date": "1992-09-30", "close": 1.03427895, "volume": null}, {"date": "1992-10-01", "close": 1.03427895, "volume": 15900.0}, {"date": "1992-10-02", "close": 1.03427895, "volume": 3336.0}, {"date": "1992-10-05", "close": 1.03427895, "volume": null}, {"date": "1992-10-06", "close": 1.0792476, "volume": 1779.0}, {"date": "1992-10-07", "close": 1.0792476, "volume": null}, {"date": "1992-10-08", "close": 1.0792476, "volume": null}, {"date": "1992-10-09", "close": 1.0792476, "volume": null}, {"date": "1992-10-12", "close": 1.0792476, "volume": null}, {"date": "1992-10-13", "close": 1.0792476, "volume": null}, {"date": "1992-10-14", "close": 1.03427895, "volume": 5559.0}, {"date": "1992-10-15", "close": 1.03427895, "volume": null}, {"date": "1992-10-16", "close": 1.00729776, "volume": 2557.0}, {"date": "1992-10-19", "close": 0.9893103, "volume": 5559.0}, {"date": "1992-10-20", "close": 0.9893103, "volume": null}, {"date": "1992-10-21", "close": 0.9893103, "volume": null}, {"date": "1992-10-22", "close": 0.9893103, "volume": null}, {"date": "1992-10-23", "close": 0.899373, "volume": 11119.0}, {"date": "1992-10-26", "close": 0.899373, "volume": 5559.0}, {"date": "1992-10-27", "close": 0.85440435, "volume": 11119.0}, {"date": "1992-10-28", "close": 0.8094357, "volume": 45587.0}, {"date": "1992-10-29", "close": 0.8094357, "volume": null}, {"date": "1992-10-30", "close": 0.8094357, "volume": null}, {"date": "1992-11-02", "close": 0.8094357, "volume": null}, {"date": "1992-11-03", "close": 0.8094357, "volume": null}, {"date": "1992-11-04", "close": 0.8094357, "volume": null}, {"date": "1992-11-05", "close": 0.8094357, "volume": null}, {"date": "1992-11-06", "close": 0.8094357, "volume": null}, {"date": "1992-11-09", "close": 0.8094357, "volume": null}, {"date": "1992-11-10", "close": 0.85440435, "volume": 11119.0}, {"date": "1992-11-11", "close": 0.85440435, "volume": 5559.0}, {"date": "1992-11-12", "close": 0.85440435, "volume": null}, {"date": "1992-11-13", "close": 0.85440435, "volume": null}, {"date": "1992-11-16", "close": 0.85440435, "volume": null}, {"date": "1992-11-17", "close": 0.85440435, "volume": null}, {"date": "1992-11-18", "close": 0.85440435, "volume": null}, {"date": "1992-11-19", "close": 0.85440435, "volume": null}, {"date": "1992-11-20", "close": 0.899373, "volume": 18902.0}, {"date": "1992-11-23", "close": 0.899373, "volume": 3336.0}, {"date": "1992-11-24", "close": 0.94434165, "volume": 3336.0}, {"date": "1992-11-25", "close": 0.94434165, "volume": 5559.0}, {"date": "1992-11-26", "close": 0.94434165, "volume": 16234.0}, {"date": "1992-11-27", "close": 0.94434165, "volume": 4892.0}, {"date": "1992-11-30", "close": 0.94434165, "volume": 8895.0}, {"date": "1992-12-01", "close": 0.94434165, "volume": null}, {"date": "1992-12-02", "close": 0.94434165, "volume": null}, {"date": "1992-12-03", "close": 0.899373, "volume": 5559.0}, {"date": "1992-12-04", "close": 0.899373, "volume": null}, {"date": "1992-12-07", "close": 0.94434165, "volume": 2224.0}, {"date": "1992-12-08", "close": 0.94434165, "volume": null}, {"date": "1992-12-09", "close": 0.94434165, "volume": null}, {"date": "1992-12-10", "close": 0.94434165, "volume": null}, {"date": "1992-12-11", "close": 0.94434165, "volume": null}, {"date": "1992-12-14", "close": 0.94434165, "volume": null}, {"date": "1992-12-15", "close": 0.94434165, "volume": null}, {"date": "1992-12-16", "close": 0.94434165, "volume": null}, {"date": "1992-12-17", "close": 0.94434165, "volume": 3558.0}, {"date": "1992-12-18", "close": 0.94434165, "volume": 11119.0}, {"date": "1992-12-21", "close": 0.94434165, "volume": 222.0}, {"date": "1992-12-22", "close": 0.94434165, "volume": null}, {"date": "1992-12-23", "close": 0.94434165, "volume": null}, {"date": "1992-12-24", "close": 0.94434165, "volume": null}, {"date": "1992-12-25", "close": 0.94434165, "volume": null}, {"date": "1992-12-28", "close": 0.94434165, "volume": null}, {"date": "1992-12-29", "close": 0.94434165, "volume": null}, {"date": "1992-12-30", "close": 0.94434165, "volume": null}, {"date": "1992-12-31", "close": 0.94434165, "volume": null}, {"date": "1993-01-01", "close": 0.94434165, "volume": null}, {"date": "1993-01-04", "close": 0.94434165, "volume": null}, {"date": "1993-01-05", "close": 0.94434165, "volume": null}, {"date": "1993-01-06", "close": 0.94434165, "volume": null}, {"date": "1993-01-07", "close": 0.94434165, "volume": null}, {"date": "1993-01-08", "close": 1.03427895, "volume": 3669.0}, {"date": "1993-01-11", "close": 0.9893103, "volume": 2335.0}, {"date": "1993-01-12", "close": 0.9893103, "volume": null}, {"date": "1993-01-13", "close": 0.9893103, "volume": null}, {"date": "1993-01-14", "close": 0.9893103, "volume": null}, {"date": "1993-01-15", "close": 0.9893103, "volume": null}, {"date": "1993-01-18", "close": 0.9893103, "volume": null}, {"date": "1993-01-19", "close": 0.97132284, "volume": 556.0}, {"date": "1993-01-20", "close": 0.97132284, "volume": null}, {"date": "1993-01-21", "close": 0.97132284, "volume": null}, {"date": "1993-01-22", "close": 0.97132284, "volume": null}, {"date": "1993-01-25", "close": 0.97132284, "volume": 12342.0}, {"date": "1993-01-26", "close": 0.97132284, "volume": null}, {"date": "1993-01-27", "close": 0.97132284, "volume": 9117.0}, {"date": "1993-01-28", "close": 0.96232911, "volume": 27797.0}, {"date": "1993-01-29", "close": 0.97132284, "volume": 12453.0}, {"date": "1993-02-01", "close": 0.97132284, "volume": null}, {"date": "1993-02-02", "close": 0.97132284, "volume": 1223.0}, {"date": "1993-02-03", "close": 0.97132284, "volume": null}, {"date": "1993-02-04", "close": 1.02528522, "volume": 4448.0}, {"date": "1993-02-05", "close": 1.0792476, "volume": 22238.0}, {"date": "1993-02-08", "close": 1.0792476, "volume": 7783.0}, {"date": "1993-02-09", "close": 1.0792476, "volume": null}, {"date": "1993-02-10", "close": 1.12421625, "volume": 2224.0}, {"date": "1993-02-11", "close": 1.1691849, "volume": 26685.0}, {"date": "1993-02-12", "close": 1.1691849, "volume": 2001.0}, {"date": "1993-02-15", "close": 1.21415355, "volume": 5559.0}, {"date": "1993-02-16", "close": 1.21415355, "volume": null}, {"date": "1993-02-17", "close": 1.21415355, "volume": 5671.0}, {"date": "1993-02-18", "close": 1.30409085, "volume": 17790.0}, {"date": "1993-02-19", "close": 1.30409085, "volume": null}, {"date": "1993-02-22", "close": 1.21415355, "volume": 5559.0}, {"date": "1993-02-23", "close": 1.2591222, "volume": 11119.0}, {"date": "1993-02-24", "close": 1.2591222, "volume": null}, {"date": "1993-02-25", "close": 1.2591222, "volume": null}, {"date": "1993-02-26", "close": 1.21415355, "volume": 14455.0}, {"date": "1993-03-01", "close": 1.20515982, "volume": 7783.0}, {"date": "1993-03-02", "close": 1.1691849, "volume": 3336.0}, {"date": "1993-03-03", "close": 1.1691849, "volume": 11119.0}, {"date": "1993-03-04", "close": 1.1691849, "volume": null}, {"date": "1993-03-05", "close": 1.12421625, "volume": 5559.0}, {"date": "1993-03-08", "close": 1.12421625, "volume": null}, {"date": "1993-03-09", "close": 1.13320998, "volume": 2224.0}, {"date": "1993-03-10", "close": 1.13320998, "volume": null}, {"date": "1993-03-11", "close": 1.13320998, "volume": null}, {"date": "1993-03-12", "close": 1.15119744, "volume": 2224.0}, {"date": "1993-03-15", "close": 1.15119744, "volume": null}, {"date": "1993-03-16", "close": 1.21415355, "volume": 35580.0}, {"date": "1993-03-17", "close": 1.21415355, "volume": null}, {"date": "1993-03-18", "close": 1.21415355, "volume": null}, {"date": "1993-03-19", "close": 1.21415355, "volume": null}, {"date": "1993-03-22", "close": 1.21415355, "volume": null}, {"date": "1993-03-23", "close": 1.23214101, "volume": 15455.0}, {"date": "1993-03-24", "close": 1.23214101, "volume": null}, {"date": "1993-03-25", "close": 1.23214101, "volume": null}, {"date": "1993-03-26", "close": 1.23214101, "volume": null}, {"date": "1993-03-29", "close": 1.23214101, "volume": 2224.0}, {"date": "1993-03-30", "close": 1.23214101, "volume": null}, {"date": "1993-03-31", "close": 1.2591222, "volume": 5448.0}, {"date": "1993-04-01", "close": 1.23214101, "volume": 13343.0}, {"date": "1993-04-02", "close": 1.23214101, "volume": 4114.0}, {"date": "1993-04-05", "close": 1.2591222, "volume": 778.0}, {"date": "1993-04-06", "close": 1.2591222, "volume": 3336.0}, {"date": "1993-04-07", "close": 1.2591222, "volume": null}, {"date": "1993-04-08", "close": 1.2591222, "volume": null}, {"date": "1993-04-09", "close": 1.2591222, "volume": null}, {"date": "1993-04-12", "close": 1.2591222, "volume": null}, {"date": "1993-04-13", "close": 1.2591222, "volume": null}, {"date": "1993-04-14", "close": 1.26811593, "volume": 5559.0}, {"date": "1993-04-15", "close": 1.26811593, "volume": null}, {"date": "1993-04-16", "close": 1.31308458, "volume": 5559.0}, {"date": "1993-04-19", "close": 1.31308458, "volume": null}, {"date": "1993-04-20", "close": 1.31308458, "volume": 58930.0}, {"date": "1993-04-21", "close": 1.3490595, "volume": 72273.0}, {"date": "1993-04-22", "close": 1.3490595, "volume": 3336.0}, {"date": "1993-04-23", "close": 1.3490595, "volume": null}, {"date": "1993-04-26", "close": 1.3490595, "volume": null}, {"date": "1993-04-27", "close": 1.3490595, "volume": null}, {"date": "1993-04-28", "close": 1.3490595, "volume": null}, {"date": "1993-04-29", "close": 1.39402815, "volume": 55594.0}, {"date": "1993-04-30", "close": 1.39402815, "volume": 10007.0}, {"date": "1993-05-03", "close": 1.39402815, "volume": null}, {"date": "1993-05-04", "close": 1.4389968, "volume": 3336.0}, {"date": "1993-05-05", "close": 1.4389968, "volume": null}, {"date": "1993-05-06", "close": 1.48396545, "volume": 22238.0}, {"date": "1993-05-07", "close": 1.48396545, "volume": 20570.0}, {"date": "1993-05-10", "close": 1.4389968, "volume": 1112.0}, {"date": "1993-05-11", "close": 1.4389968, "volume": null}, {"date": "1993-05-12", "close": 1.43000307, "volume": 1890.0}, {"date": "1993-05-13", "close": 1.40302188, "volume": 9229.0}, {"date": "1993-05-14", "close": 1.39402815, "volume": 5559.0}, {"date": "1993-05-17", "close": 1.39402815, "volume": 3447.0}, {"date": "1993-05-18", "close": 1.39402815, "volume": 111.0}, {"date": "1993-05-19", "close": 1.39402815, "volume": 5559.0}, {"date": "1993-05-20", "close": 1.39402815, "volume": null}, {"date": "1993-05-21", "close": 1.533415, "volume": null}, {"date": "1993-05-24", "close": 1.533415, "volume": null}, {"date": "1993-05-25", "close": 1.533415, "volume": null}, {"date": "1993-05-26", "close": 1.533415, "volume": null}, {"date": "1993-05-27", "close": 1.434485, "volume": 5559.0}, {"date": "1993-05-28", "close": 1.434485, "volume": null}, {"date": "1993-05-31", "close": 1.434485, "volume": null}, {"date": "1993-06-01", "close": 1.434485, "volume": null}, {"date": "1993-06-02", "close": 1.434485, "volume": 4549.0}, {"date": "1993-06-03", "close": 1.434485, "volume": null}, {"date": "1993-06-04", "close": 1.434485, "volume": null}, {"date": "1993-06-07", "close": 1.434485, "volume": null}, {"date": "1993-06-08", "close": 1.434485, "volume": null}, {"date": "1993-06-09", "close": 1.38502, "volume": 6065.0}, {"date": "1993-06-10", "close": 1.38502, "volume": null}, {"date": "1993-06-11", "close": 1.38502, "volume": null}, {"date": "1993-06-14", "close": 1.38502, "volume": null}, {"date": "1993-06-15", "close": 1.404806, "volume": 5054.0}, {"date": "1993-06-16", "close": 1.394913, "volume": 25776.0}, {"date": "1993-06-17", "close": 1.394913, "volume": null}, {"date": "1993-06-18", "close": 1.394913, "volume": 3235.0}, {"date": "1993-06-21", "close": 1.404806, "volume": 3235.0}, {"date": "1993-06-22", "close": 1.404806, "volume": null}, {"date": "1993-06-23", "close": 1.404806, "volume": 80865.0}, {"date": "1993-06-24", "close": 1.404806, "volume": null}, {"date": "1993-06-25", "close": 1.404806, "volume": null}, {"date": "1993-06-28", "close": 1.404806, "volume": null}, {"date": "1993-06-29", "close": 1.404806, "volume": null}, {"date": "1993-06-30", "close": 1.394913, "volume": 505.0}, {"date": "1993-07-01", "close": 1.394913, "volume": null}, {"date": "1993-07-02", "close": 1.394913, "volume": null}, {"date": "1993-07-05", "close": 1.394913, "volume": 606.0}, {"date": "1993-07-06", "close": 1.394913, "volume": null}, {"date": "1993-07-07", "close": 1.394913, "volume": null}, {"date": "1993-07-08", "close": 1.394913, "volume": null}, {"date": "1993-07-09", "close": 1.394913, "volume": null}, {"date": "1993-07-12", "close": 1.434485, "volume": 505.0}, {"date": "1993-07-13", "close": 1.434485, "volume": null}, {"date": "1993-07-14", "close": 1.48395, "volume": 14657.0}, {"date": "1993-07-15", "close": 1.48395, "volume": null}, {"date": "1993-07-16", "close": 1.48395, "volume": null}, {"date": "1993-07-19", "close": 1.48395, "volume": null}, {"date": "1993-07-20", "close": 1.48395, "volume": null}, {"date": "1993-07-21", "close": 1.48395, "volume": null}, {"date": "1993-07-22", "close": 1.48395, "volume": 3235.0}, {"date": "1993-07-23", "close": 1.48395, "volume": 3538.0}, {"date": "1993-07-26", "close": 1.48395, "volume": null}, {"date": "1993-07-27", "close": 1.48395, "volume": null}, {"date": "1993-07-28", "close": 1.48395, "volume": null}, {"date": "1993-07-29", "close": 1.48395, "volume": null}, {"date": "1993-07-30", "close": 1.434485, "volume": 6267.0}, {"date": "1993-08-02", "close": 1.48395, "volume": 2022.0}, {"date": "1993-08-03", "close": 1.48395, "volume": 101.0}, {"date": "1993-08-04", "close": 1.58288, "volume": 2729.0}, {"date": "1993-08-05", "close": 1.58288, "volume": 11119.0}, {"date": "1993-08-06", "close": 1.58288, "volume": null}, {"date": "1993-08-09", "close": 1.58288, "volume": 101.0}, {"date": "1993-08-10", "close": 1.58288, "volume": null}, {"date": "1993-08-11", "close": 1.602666, "volume": 4043.0}, {"date": "1993-08-12", "close": 1.68181, "volume": 3032.0}, {"date": "1993-08-13", "close": 1.68181, "volume": 6671.0}, {"date": "1993-08-16", "close": 1.68181, "volume": 1415.0}, {"date": "1993-08-17", "close": 1.731275, "volume": 2022.0}, {"date": "1993-08-18", "close": 1.731275, "volume": null}, {"date": "1993-08-19", "close": 1.731275, "volume": null}, {"date": "1993-08-20", "close": 1.731275, "volume": 4650.0}, {"date": "1993-08-23", "close": 1.78074, "volume": 11827.0}, {"date": "1993-08-24", "close": 1.78074, "volume": 910.0}, {"date": "1993-08-25", "close": 1.68181, "volume": 303245.0}, {"date": "1993-08-26", "close": 1.68181, "volume": null}, {"date": "1993-08-27", "close": 1.78074, "volume": 1011.0}, {"date": "1993-08-30", "close": 1.78074, "volume": null}, {"date": "1993-08-31", "close": 1.760954, "volume": 910.0}, {"date": "1993-09-01", "close": 1.691703, "volume": 1112.0}, {"date": "1993-09-02", "close": 1.691703, "volume": null}, {"date": "1993-09-03", "close": 1.741168, "volume": 3336.0}, {"date": "1993-09-06", "close": 1.741168, "volume": 4852.0}, {"date": "1993-09-07", "close": 1.671917, "volume": 2830.0}, {"date": "1993-09-08", "close": 1.68181, "volume": 101.0}, {"date": "1993-09-09", "close": 1.68181, "volume": null}, {"date": "1993-09-10", "close": 1.671917, "volume": 8491.0}, {"date": "1993-09-13", "close": 1.671917, "volume": null}, {"date": "1993-09-14", "close": 1.68181, "volume": 6065.0}, {"date": "1993-09-15", "close": 1.68181, "volume": 303.0}, {"date": "1993-09-16", "close": 1.68181, "volume": null}, {"date": "1993-09-17", "close": 1.671917, "volume": 606.0}, {"date": "1993-09-20", "close": 1.671917, "volume": 1112.0}, {"date": "1993-09-21", "close": 1.671917, "volume": null}, {"date": "1993-09-22", "close": 1.662024, "volume": 3538.0}, {"date": "1993-09-23", "close": 1.652131, "volume": 5559.0}, {"date": "1993-09-24", "close": 1.652131, "volume": 505.0}, {"date": "1993-09-27", "close": 1.632345, "volume": 6065.0}, {"date": "1993-09-28", "close": 1.622452, "volume": 5054.0}, {"date": "1993-09-29", "close": 1.602666, "volume": 6065.0}, {"date": "1993-09-30", "close": 1.602666, "volume": 6065.0}, {"date": "1993-10-01", "close": 1.602666, "volume": null}, {"date": "1993-10-04", "close": 1.58288, "volume": 2022.0}, {"date": "1993-10-05", "close": 1.58288, "volume": 1314.0}, {"date": "1993-10-06", "close": 1.58288, "volume": null}, {"date": "1993-10-07", "close": 1.58288, "volume": null}, {"date": "1993-10-08", "close": 1.58288, "volume": null}, {"date": "1993-10-11", "close": 1.58288, "volume": 13343.0}, {"date": "1993-10-12", "close": 1.58288, "volume": null}, {"date": "1993-10-13", "close": 1.58288, "volume": null}, {"date": "1993-10-14", "close": 1.58288, "volume": null}, {"date": "1993-10-15", "close": 1.48395, "volume": 2022.0}, {"date": "1993-10-18", "close": 1.48395, "volume": null}, {"date": "1993-10-19", "close": 1.414699, "volume": 3032.0}, {"date": "1993-10-20", "close": 1.38502, "volume": 20216.0}, {"date": "1993-10-21", "close": 1.38502, "volume": null}, {"date": "1993-10-22", "close": 1.38502, "volume": null}, {"date": "1993-10-25", "close": 1.335555, "volume": 9300.0}, {"date": "1993-10-26", "close": 1.315769, "volume": 4347.0}, {"date": "1993-10-27", "close": 1.28609, "volume": 105125.0}, {"date": "1993-10-28", "close": 1.28609, "volume": 4245.0}, {"date": "1993-10-29", "close": 1.335555, "volume": 1011.0}, {"date": "1993-11-01", "close": 1.335555, "volume": 1011.0}, {"date": "1993-11-02", "close": 1.335555, "volume": null}, {"date": "1993-11-03", "close": 1.335555, "volume": null}, {"date": "1993-11-04", "close": 1.335555, "volume": 2527.0}, {"date": "1993-11-05", "close": 1.28609, "volume": 10917.0}, {"date": "1993-11-08", "close": 1.28609, "volume": null}, {"date": "1993-11-09", "close": 1.295983, "volume": 3032.0}, {"date": "1993-11-10", "close": 1.335555, "volume": 8592.0}, {"date": "1993-11-11", "close": 1.335555, "volume": null}, {"date": "1993-11-12", "close": 1.335555, "volume": null}, {"date": "1993-11-15", "close": 1.38502, "volume": 26180.0}, {"date": "1993-11-16", "close": 1.404806, "volume": 8693.0}, {"date": "1993-11-17", "close": 1.404806, "volume": 3032.0}, {"date": "1993-11-18", "close": 1.434485, "volume": 26989.0}, {"date": "1993-11-19", "close": 1.434485, "volume": 59638.0}, {"date": "1993-11-22", "close": 1.434485, "volume": null}, {"date": "1993-11-23", "close": 1.434485, "volume": 101.0}, {"date": "1993-11-24", "close": 1.38502, "volume": 14556.0}, {"date": "1993-11-25", "close": 1.38502, "volume": 12332.0}, {"date": "1993-11-26", "close": 1.38502, "volume": 3538.0}, {"date": "1993-11-29", "close": 1.38502, "volume": null}, {"date": "1993-11-30", "close": 1.335555, "volume": 6772.0}, {"date": "1993-12-01", "close": 1.335555, "volume": 3336.0}, {"date": "1993-12-02", "close": 1.335555, "volume": null}, {"date": "1993-12-03", "close": 1.365234, "volume": 3740.0}, {"date": "1993-12-06", "close": 1.365234, "volume": null}, {"date": "1993-12-07", "close": 1.295983, "volume": 2022.0}, {"date": "1993-12-08", "close": 1.28609, "volume": 33357.0}, {"date": "1993-12-09", "close": 1.28609, "volume": null}, {"date": "1993-12-10", "close": 1.335555, "volume": 20216.0}, {"date": "1993-12-13", "close": 1.38502, "volume": 15162.0}, {"date": "1993-12-14", "close": 1.305876, "volume": 30324.0}, {"date": "1993-12-15", "close": 1.305876, "volume": 11321.0}, {"date": "1993-12-16", "close": 1.305876, "volume": 10209.0}, {"date": "1993-12-17", "close": 1.325662, "volume": 9300.0}, {"date": "1993-12-20", "close": 1.325662, "volume": null}, {"date": "1993-12-21", "close": 1.325662, "volume": 10108.0}, {"date": "1993-12-22", "close": 1.325662, "volume": null}, {"date": "1993-12-23", "close": 1.325662, "volume": null}, {"date": "1993-12-24", "close": 1.28609, "volume": 4043.0}, {"date": "1993-12-27", "close": 1.28609, "volume": null}, {"date": "1993-12-28", "close": 1.28609, "volume": null}, {"date": "1993-12-29", "close": 1.28609, "volume": null}, {"date": "1993-12-30", "close": 1.305876, "volume": 7076.0}, {"date": "1993-12-31", "close": 1.305876, "volume": null}, {"date": "1994-01-03", "close": 1.305876, "volume": null}, {"date": "1994-01-04", "close": 1.28609, "volume": 2527.0}, {"date": "1994-01-05", "close": 1.28609, "volume": null}, {"date": "1994-01-06", "close": 1.305876, "volume": 4043.0}, {"date": "1994-01-07", "close": 1.305876, "volume": 5054.0}, {"date": "1994-01-10", "close": 1.325662, "volume": 6065.0}, {"date": "1994-01-11", "close": 1.325662, "volume": 155868.0}, {"date": "1994-01-12", "close": 1.305876, "volume": 404.0}, {"date": "1994-01-13", "close": 1.305876, "volume": 101.0}, {"date": "1994-01-14", "close": 1.365234, "volume": 27595.0}, {"date": "1994-01-17", "close": 1.365234, "volume": null}, {"date": "1994-01-18", "close": 1.38502, "volume": 21227.0}, {"date": "1994-01-19", "close": 1.38502, "volume": null}, {"date": "1994-01-20", "close": 1.434485, "volume": 136460.0}, {"date": "1994-01-21", "close": 1.394913, "volume": 10108.0}, {"date": "1994-01-24", "close": 1.394913, "volume": 1112.0}, {"date": "1994-01-25", "close": 1.434485, "volume": 23956.0}, {"date": "1994-01-26", "close": 1.434485, "volume": null}, {"date": "1994-01-27", "close": 1.513629, "volume": 76519.0}, {"date": "1994-01-28", "close": 1.533415, "volume": 142424.0}, {"date": "1994-01-31", "close": 1.68181, "volume": 15162.0}, {"date": "1994-02-01", "close": 1.830205, "volume": 76317.0}, {"date": "1994-02-02", "close": 1.800526, "volume": 4043.0}, {"date": "1994-02-03", "close": 1.751061, "volume": 29314.0}, {"date": "1994-02-04", "close": 1.751061, "volume": 582432.0}, {"date": "1994-02-07", "close": 1.68181, "volume": 7076.0}, {"date": "1994-02-08", "close": 1.68181, "volume": 18498.0}, {"date": "1994-02-09", "close": 1.632345, "volume": 29213.0}, {"date": "1994-02-10", "close": 1.632345, "volume": 20216.0}, {"date": "1994-02-11", "close": 1.632345, "volume": null}, {"date": "1994-02-14", "close": 1.58288, "volume": 47003.0}, {"date": "1994-02-15", "close": 1.58288, "volume": 3538.0}, {"date": "1994-02-16", "close": 1.602666, "volume": 61862.0}, {"date": "1994-02-17", "close": 1.58288, "volume": 66916.0}, {"date": "1994-02-18", "close": 1.602666, "volume": 202.0}, {"date": "1994-02-21", "close": 1.563094, "volume": 25574.0}, {"date": "1994-02-22", "close": 1.563094, "volume": 303.0}, {"date": "1994-02-23", "close": 1.58288, "volume": 303.0}, {"date": "1994-02-24", "close": 1.563094, "volume": 16173.0}, {"date": "1994-02-25", "close": 1.533415, "volume": 8188.0}, {"date": "1994-02-28", "close": 1.503736, "volume": 39523.0}, {"date": "1994-03-01", "close": 1.503736, "volume": null}, {"date": "1994-03-02", "close": 1.503736, "volume": null}, {"date": "1994-03-03", "close": 1.503736, "volume": null}, {"date": "1994-03-04", "close": 1.503736, "volume": null}, {"date": "1994-03-07", "close": 1.503736, "volume": null}, {"date": "1994-03-08", "close": 1.503736, "volume": null}, {"date": "1994-03-09", "close": 1.68181, "volume": 20722.0}, {"date": "1994-03-10", "close": 1.68181, "volume": 25978.0}, {"date": "1994-03-11", "close": 1.731275, "volume": 8087.0}, {"date": "1994-03-14", "close": 1.68181, "volume": 18700.0}, {"date": "1994-03-15", "close": 1.701596, "volume": 5661.0}, {"date": "1994-03-16", "close": 1.68181, "volume": 6975.0}, {"date": "1994-03-17", "close": 1.701596, "volume": 1819.0}, {"date": "1994-03-18", "close": 1.701596, "volume": null}, {"date": "1994-03-21", "close": 1.68181, "volume": 11422.0}, {"date": "1994-03-22", "close": 1.68181, "volume": 21429.0}, {"date": "1994-03-23", "close": 1.652131, "volume": 5458.0}, {"date": "1994-03-24", "close": 1.652131, "volume": 22743.0}, {"date": "1994-03-25", "close": 1.642238, "volume": 247549.0}, {"date": "1994-03-28", "close": 1.642238, "volume": 17285.0}, {"date": "1994-03-29", "close": 1.642238, "volume": 20216.0}, {"date": "1994-03-30", "close": 1.642238, "volume": 6469.0}, {"date": "1994-03-31", "close": 1.642238, "volume": 10108.0}, {"date": "1994-04-01", "close": 1.642238, "volume": null}, {"date": "1994-04-04", "close": 1.642238, "volume": null}, {"date": "1994-04-05", "close": 1.58288, "volume": 18195.0}, {"date": "1994-04-06", "close": 1.58288, "volume": 3032.0}, {"date": "1994-04-07", "close": 1.58288, "volume": 8895.0}, {"date": "1994-04-08", "close": 1.632345, "volume": 3841.0}, {"date": "1994-04-11", "close": 1.632345, "volume": 20216.0}, {"date": "1994-04-12", "close": 1.632345, "volume": null}, {"date": "1994-04-13", "close": 1.701596, "volume": 9097.0}, {"date": "1994-04-14", "close": 1.701596, "volume": null}, {"date": "1994-04-15", "close": 1.68181, "volume": 5054.0}, {"date": "1994-04-18", "close": 1.68181, "volume": null}, {"date": "1994-04-19", "close": 1.632345, "volume": 14859.0}, {"date": "1994-04-20", "close": 1.632345, "volume": null}, {"date": "1994-04-21", "close": 1.632345, "volume": null}, {"date": "1994-04-22", "close": 1.632345, "volume": null}, {"date": "1994-04-25", "close": 1.632345, "volume": null}, {"date": "1994-04-26", "close": 1.671917, "volume": 2022.0}, {"date": "1994-04-27", "close": 1.632345, "volume": 303.0}, {"date": "1994-04-28", "close": 1.662024, "volume": 1011.0}, {"date": "1994-04-29", "close": 1.632345, "volume": 11624.0}, {"date": "1994-05-02", "close": 1.632345, "volume": 5054.0}, {"date": "1994-05-03", "close": 1.632345, "volume": null}, {"date": "1994-05-04", "close": 1.632345, "volume": null}, {"date": "1994-05-05", "close": 1.632345, "volume": 25270.0}, {"date": "1994-05-06", "close": 1.533415, "volume": 1112.0}, {"date": "1994-05-09", "close": 1.533415, "volume": null}, {"date": "1994-05-10", "close": 1.533415, "volume": null}, {"date": "1994-05-11", "close": 1.632345, "volume": 2022.0}, {"date": "1994-05-12", "close": 1.533415, "volume": 3538.0}, {"date": "1994-05-13", "close": 1.58288, "volume": 25675.0}, {"date": "1994-05-16", "close": 1.58288, "volume": null}, {"date": "1994-05-17", "close": 1.58288, "volume": null}, {"date": "1994-05-18", "close": 1.632345, "volume": 11119.0}, {"date": "1994-05-19", "close": 1.632345, "volume": 4549.0}, {"date": "1994-05-20", "close": 1.632345, "volume": null}, {"date": "1994-05-23", "close": 1.58288, "volume": 50541.0}, {"date": "1994-05-24", "close": 1.58288, "volume": 2224.0}, {"date": "1994-05-25", "close": 1.58288, "volume": null}, {"date": "1994-05-26", "close": 1.58288, "volume": null}, {"date": "1994-05-27", "close": 1.58288, "volume": null}, {"date": "1994-05-30", "close": 1.58288, "volume": null}, {"date": "1994-05-31", "close": 1.58288, "volume": null}, {"date": "1994-06-01", "close": 1.58288, "volume": 6975.0}, {"date": "1994-06-02", "close": 1.58288, "volume": 202.0}, {"date": "1994-06-03", "close": 1.58288, "volume": null}, {"date": "1994-06-06", "close": 1.58288, "volume": null}, {"date": "1994-06-07", "close": 1.58288, "volume": null}, {"date": "1994-06-08", "close": 1.602666, "volume": 1112.0}, {"date": "1994-06-09", "close": 1.602666, "volume": 1516.0}, {"date": "1994-06-10", "close": 1.602666, "volume": null}, {"date": "1994-06-13", "close": 1.602666, "volume": null}, {"date": "1994-06-14", "close": 1.602666, "volume": null}, {"date": "1994-06-15", "close": 1.602666, "volume": null}, {"date": "1994-06-16", "close": 1.543308, "volume": 200546.0}, {"date": "1994-06-17", "close": 1.543308, "volume": 1011.0}, {"date": "1994-06-20", "close": 1.543308, "volume": null}, {"date": "1994-06-21", "close": 1.543308, "volume": null}, {"date": "1994-06-22", "close": 1.543308, "volume": null}, {"date": "1994-06-23", "close": 1.543308, "volume": null}, {"date": "1994-06-24", "close": 1.38502, "volume": 708.0}, {"date": "1994-06-27", "close": 1.38502, "volume": null}, {"date": "1994-06-28", "close": 1.38502, "volume": 6065.0}, {"date": "1994-06-29", "close": 1.38502, "volume": null}, {"date": "1994-06-30", "close": 1.434485, "volume": 16678.0}, {"date": "1994-07-01", "close": 1.434485, "volume": 708.0}, {"date": "1994-07-04", "close": 1.48395, "volume": 2022.0}, {"date": "1994-07-05", "close": 1.503736, "volume": 23249.0}, {"date": "1994-07-06", "close": 1.48395, "volume": 1213.0}, {"date": "1994-07-07", "close": 1.503736, "volume": 7076.0}, {"date": "1994-07-08", "close": 1.48395, "volume": 2325.0}, {"date": "1994-07-11", "close": 1.48395, "volume": null}, {"date": "1994-07-12", "close": 1.48395, "volume": 5054.0}, {"date": "1994-07-13", "close": 1.48395, "volume": null}, {"date": "1994-07-14", "close": 1.48395, "volume": null}, {"date": "1994-07-15", "close": 1.48395, "volume": null}, {"date": "1994-07-18", "close": 1.48395, "volume": null}, {"date": "1994-07-19", "close": 1.48395, "volume": null}, {"date": "1994-07-20", "close": 1.48395, "volume": null}, {"date": "1994-07-21", "close": 1.632345, "volume": 708.0}, {"date": "1994-07-22", "close": 1.632345, "volume": null}, {"date": "1994-07-25", "close": 1.632345, "volume": null}, {"date": "1994-07-26", "close": 1.58288, "volume": 606.0}, {"date": "1994-07-27", "close": 1.58288, "volume": null}, {"date": "1994-07-28", "close": 1.58288, "volume": null}, {"date": "1994-07-29", "close": 1.58288, "volume": null}, {"date": "1994-08-01", "close": 1.58288, "volume": null}, {"date": "1994-08-02", "close": 1.533415, "volume": 15162.0}, {"date": "1994-08-03", "close": 1.48395, "volume": 4144.0}, {"date": "1994-08-04", "close": 1.58288, "volume": 8592.0}, {"date": "1994-08-05", "close": 1.58288, "volume": null}, {"date": "1994-08-08", "close": 1.533415, "volume": 8895.0}, {"date": "1994-08-09", "close": 1.533415, "volume": null}, {"date": "1994-08-10", "close": 1.58288, "volume": 9603.0}, {"date": "1994-08-11", "close": 1.58288, "volume": null}, {"date": "1994-08-12", "close": 1.58288, "volume": null}, {"date": "1994-08-15", "close": 1.58288, "volume": null}, {"date": "1994-08-16", "close": 1.58288, "volume": null}, {"date": "1994-08-17", "close": 1.58288, "volume": null}, {"date": "1994-08-18", "close": 1.533415, "volume": 20216.0}, {"date": "1994-08-19", "close": 1.533415, "volume": 4751.0}, {"date": "1994-08-22", "close": 1.533415, "volume": null}, {"date": "1994-08-23", "close": 1.533415, "volume": null}, {"date": "1994-08-24", "close": 1.533415, "volume": null}, {"date": "1994-08-25", "close": 1.533415, "volume": 6065.0}, {"date": "1994-08-26", "close": 1.48395, "volume": 3942.0}, {"date": "1994-08-29", "close": 1.48395, "volume": 3639.0}, {"date": "1994-08-30", "close": 1.48395, "volume": 1415.0}, {"date": "1994-08-31", "close": 1.48395, "volume": 7379.0}, {"date": "1994-09-01", "close": 1.48395, "volume": null}, {"date": "1994-09-02", "close": 1.48395, "volume": null}, {"date": "1994-09-05", "close": 1.48395, "volume": null}, {"date": "1994-09-06", "close": 1.533415, "volume": 1921.0}, {"date": "1994-09-07", "close": 1.533415, "volume": null}, {"date": "1994-09-08", "close": 1.533415, "volume": 10209.0}, {"date": "1994-09-09", "close": 1.533415, "volume": 13747.0}, {"date": "1994-09-12", "close": 1.533415, "volume": 58627.0}, {"date": "1994-09-13", "close": 1.543308, "volume": 2022.0}, {"date": "1994-09-14", "close": 1.543308, "volume": null}, {"date": "1994-09-15", "close": 1.533415, "volume": 1415.0}, {"date": "1994-09-16", "close": 1.533415, "volume": null}, {"date": "1994-09-19", "close": 1.48395, "volume": 1415.0}, {"date": "1994-09-20", "close": 1.48395, "volume": null}, {"date": "1994-09-21", "close": 1.48395, "volume": null}, {"date": "1994-09-22", "close": 1.48395, "volume": null}, {"date": "1994-09-23", "close": 1.48395, "volume": null}, {"date": "1994-09-26", "close": 1.48395, "volume": 1415.0}, {"date": "1994-09-27", "close": 1.48395, "volume": 1112.0}, {"date": "1994-09-28", "close": 1.48395, "volume": 1112.0}, {"date": "1994-09-29", "close": 1.48395, "volume": null}, {"date": "1994-09-30", "close": 1.48395, "volume": 809.0}, {"date": "1994-10-03", "close": 1.48395, "volume": null}, {"date": "1994-10-04", "close": 1.48395, "volume": 4751.0}, {"date": "1994-10-05", "close": 1.48395, "volume": 1011.0}, {"date": "1994-10-06", "close": 1.48395, "volume": 303.0}, {"date": "1994-10-07", "close": 1.48395, "volume": null}, {"date": "1994-10-10", "close": 1.48395, "volume": null}, {"date": "1994-10-11", "close": 1.48395, "volume": null}, {"date": "1994-10-12", "close": 1.48395, "volume": null}, {"date": "1994-10-13", "close": 1.48395, "volume": null}, {"date": "1994-10-14", "close": 1.48395, "volume": null}, {"date": "1994-10-17", "close": 1.48395, "volume": null}, {"date": "1994-10-18", "close": 1.48395, "volume": null}, {"date": "1994-10-19", "close": 1.48395, "volume": null}, {"date": "1994-10-20", "close": 1.335555, "volume": 6065.0}, {"date": "1994-10-21", "close": 1.335555, "volume": 101.0}, {"date": "1994-10-24", "close": 1.404806, "volume": 1011.0}, {"date": "1994-10-25", "close": 1.434485, "volume": 5054.0}, {"date": "1994-10-26", "close": 1.434485, "volume": null}, {"date": "1994-10-27", "close": 1.434485, "volume": null}, {"date": "1994-10-28", "close": 1.434485, "volume": null}, {"date": "1994-10-31", "close": 1.434485, "volume": null}, {"date": "1994-11-01", "close": 1.434485, "volume": null}, {"date": "1994-11-02", "close": 1.434485, "volume": null}, {"date": "1994-11-03", "close": 1.434485, "volume": null}, {"date": "1994-11-04", "close": 1.434485, "volume": null}, {"date": "1994-11-07", "close": 1.335555, "volume": 3942.0}, {"date": "1994-11-08", "close": 1.335555, "volume": null}, {"date": "1994-11-09", "close": 1.335555, "volume": 26483.0}, {"date": "1994-11-10", "close": 1.137695, "volume": 45487.0}, {"date": "1994-11-11", "close": 1.108016, "volume": 31942.0}, {"date": "1994-11-14", "close": 1.08823, "volume": 20216.0}, {"date": "1994-11-15", "close": 1.08823, "volume": null}, {"date": "1994-11-16", "close": 1.117909, "volume": 10512.0}, {"date": "1994-11-17", "close": 1.137695, "volume": 6570.0}, {"date": "1994-11-18", "close": 1.137695, "volume": 5054.0}, {"date": "1994-11-21", "close": 1.137695, "volume": 26787.0}, {"date": "1994-11-22", "close": 1.08823, "volume": 455069.0}, {"date": "1994-11-23", "close": 1.08823, "volume": 101.0}, {"date": "1994-11-24", "close": 1.08823, "volume": null}, {"date": "1994-11-25", "close": 1.08823, "volume": null}, {"date": "1994-11-28", "close": 1.236625, "volume": 9097.0}, {"date": "1994-11-29", "close": 1.197053, "volume": 202.0}, {"date": "1994-11-30", "close": 1.18716, "volume": 29111.0}, {"date": "1994-12-01", "close": 1.18716, "volume": null}, {"date": "1994-12-02", "close": 1.18716, "volume": null}, {"date": "1994-12-05", "close": 1.18716, "volume": null}, {"date": "1994-12-06", "close": 1.147588, "volume": 1921.0}, {"date": "1994-12-07", "close": 1.147588, "volume": 7177.0}, {"date": "1994-12-08", "close": 1.147588, "volume": null}, {"date": "1994-12-09", "close": 1.147588, "volume": null}, {"date": "1994-12-12", "close": 1.147588, "volume": null}, {"date": "1994-12-13", "close": 1.048658, "volume": 70656.0}, {"date": "1994-12-14", "close": 1.048658, "volume": 17184.0}, {"date": "1994-12-15", "close": 1.048658, "volume": 23855.0}, {"date": "1994-12-16", "close": 1.048658, "volume": 101.0}, {"date": "1994-12-19", "close": 1.048658, "volume": null}, {"date": "1994-12-20", "close": 1.048658, "volume": null}, {"date": "1994-12-21", "close": 1.048658, "volume": null}, {"date": "1994-12-22", "close": 1.048658, "volume": null}, {"date": "1994-12-23", "close": 1.048658, "volume": null}, {"date": "1994-12-26", "close": 1.048658, "volume": null}, {"date": "1994-12-27", "close": 1.048658, "volume": null}, {"date": "1994-12-28", "close": 1.048658, "volume": null}, {"date": "1994-12-29", "close": 1.009086, "volume": 404.0}, {"date": "1994-12-30", "close": 1.009086, "volume": null}, {"date": "1995-01-02", "close": 1.009086, "volume": null}, {"date": "1995-01-03", "close": 1.009086, "volume": null}, {"date": "1995-01-04", "close": 1.009086, "volume": null}, {"date": "1995-01-05", "close": 1.009086, "volume": null}, {"date": "1995-01-06", "close": 1.009086, "volume": null}, {"date": "1995-01-09", "close": 1.009086, "volume": null}, {"date": "1995-01-10", "close": 1.009086, "volume": null}, {"date": "1995-01-11", "close": 1.009086, "volume": null}, {"date": "1995-01-12", "close": 1.009086, "volume": null}, {"date": "1995-01-13", "close": 1.009086, "volume": null}, {"date": "1995-01-16", "close": 1.009086, "volume": null}, {"date": "1995-01-17", "close": 1.009086, "volume": null}, {"date": "1995-01-18", "close": 1.009086, "volume": null}, {"date": "1995-01-19", "close": 1.117909, "volume": 3538.0}, {"date": "1995-01-20", "close": 1.117909, "volume": null}, {"date": "1995-01-23", "close": 1.117909, "volume": null}, {"date": "1995-01-24", "close": 1.117909, "volume": 4043.0}, {"date": "1995-01-25", "close": 1.117909, "volume": null}, {"date": "1995-01-26", "close": 1.117909, "volume": null}, {"date": "1995-01-27", "close": 1.117909, "volume": 5559.0}, {"date": "1995-01-30", "close": 1.068444, "volume": 1011.0}, {"date": "1995-01-31", "close": 1.038765, "volume": 29920.0}, {"date": "1995-02-01", "close": 1.028872, "volume": 2022.0}, {"date": "1995-02-02", "close": 1.028872, "volume": null}, {"date": "1995-02-03", "close": 1.028872, "volume": null}, {"date": "1995-02-06", "close": 1.038765, "volume": 7076.0}, {"date": "1995-02-07", "close": 1.038765, "volume": null}, {"date": "1995-02-08", "close": 1.038765, "volume": null}, {"date": "1995-02-09", "close": 0.939835, "volume": 412615.0}, {"date": "1995-02-10", "close": 0.939835, "volume": null}, {"date": "1995-02-13", "close": 1.038765, "volume": 404.0}, {"date": "1995-02-14", "close": 1.038765, "volume": null}, {"date": "1995-02-15", "close": 1.038765, "volume": 1617.0}, {"date": "1995-02-16", "close": 1.038765, "volume": 11523.0}, {"date": "1995-02-17", "close": 1.038765, "volume": 808653.0}, {"date": "1995-02-20", "close": 1.038765, "volume": 6065.0}, {"date": "1995-02-21", "close": 1.038765, "volume": 10108.0}, {"date": "1995-02-22", "close": 0.9893, "volume": 6065.0}, {"date": "1995-02-23", "close": 0.9893, "volume": null}, {"date": "1995-02-24", "close": 0.9893, "volume": null}, {"date": "1995-02-27", "close": 0.9893, "volume": null}, {"date": "1995-02-28", "close": 0.9893, "volume": null}, {"date": "1995-03-01", "close": 0.9893, "volume": null}, {"date": "1995-03-02", "close": 0.9893, "volume": null}, {"date": "1995-03-03", "close": 0.9893, "volume": null}, {"date": "1995-03-06", "close": 0.9893, "volume": null}, {"date": "1995-03-07", "close": 0.9893, "volume": 4043.0}, {"date": "1995-03-08", "close": 0.9893, "volume": null}, {"date": "1995-03-09", "close": 0.9893, "volume": null}, {"date": "1995-03-10", "close": 0.9893, "volume": null}, {"date": "1995-03-13", "close": 0.9893, "volume": null}, {"date": "1995-03-14", "close": 0.9893, "volume": null}, {"date": "1995-03-15", "close": 0.9893, "volume": null}, {"date": "1995-03-16", "close": 0.9893, "volume": 25169.0}, {"date": "1995-03-17", "close": 0.9893, "volume": null}, {"date": "1995-03-20", "close": 0.9893, "volume": null}, {"date": "1995-03-21", "close": 0.999193, "volume": 6368.0}, {"date": "1995-03-22", "close": 0.9893, "volume": 16274.0}, {"date": "1995-03-23", "close": 0.9893, "volume": 1011.0}, {"date": "1995-03-24", "close": 0.9893, "volume": 20722.0}, {"date": "1995-03-27", "close": 0.9893, "volume": 910.0}, {"date": "1995-03-28", "close": 0.9893, "volume": null}, {"date": "1995-03-29", "close": 0.999193, "volume": 41747.0}, {"date": "1995-03-30", "close": 0.9893, "volume": 1516.0}, {"date": "1995-03-31", "close": 0.9893, "volume": null}, {"date": "1995-04-03", "close": 0.9893, "volume": null}, {"date": "1995-04-04", "close": 0.89037, "volume": 8087.0}, {"date": "1995-04-05", "close": 0.89037, "volume": null}, {"date": "1995-04-06", "close": 0.89037, "volume": null}, {"date": "1995-04-07", "close": 0.89037, "volume": null}, {"date": "1995-04-10", "close": 0.89037, "volume": null}, {"date": "1995-04-11", "close": 0.89037, "volume": null}, {"date": "1995-04-12", "close": 0.910156, "volume": 13141.0}, {"date": "1995-04-13", "close": 0.910156, "volume": 30830.0}, {"date": "1995-04-14", "close": 0.910156, "volume": null}, {"date": "1995-04-17", "close": 0.910156, "volume": null}, {"date": "1995-04-18", "close": 0.910156, "volume": null}, {"date": "1995-04-19", "close": 0.910156, "volume": 4043.0}, {"date": "1995-04-20", "close": 0.89037, "volume": 58627.0}, {"date": "1995-04-21", "close": 0.89037, "volume": null}, {"date": "1995-04-24", "close": 0.89037, "volume": 6065.0}, {"date": "1995-04-25", "close": 0.89037, "volume": null}, {"date": "1995-04-26", "close": 0.89037, "volume": 4549.0}, {"date": "1995-04-27", "close": 0.89037, "volume": null}, {"date": "1995-04-28", "close": 0.89037, "volume": 21227.0}, {"date": "1995-05-01", "close": 0.89037, "volume": 28303.0}, {"date": "1995-05-02", "close": 0.89037, "volume": 2527.0}, {"date": "1995-05-03", "close": 0.89037, "volume": 8794.0}, {"date": "1995-05-04", "close": 0.89037, "volume": null}, {"date": "1995-05-05", "close": 0.89037, "volume": 11119.0}, {"date": "1995-05-08", "close": 0.89037, "volume": 2527.0}, {"date": "1995-05-09", "close": 0.89037, "volume": 30324.0}, {"date": "1995-05-10", "close": 0.89037, "volume": 23249.0}, {"date": "1995-05-11", "close": 0.89037, "volume": 5054.0}, {"date": "1995-05-12", "close": 0.89037, "volume": null}, {"date": "1995-05-15", "close": 0.89037, "volume": null}, {"date": "1995-05-16", "close": 0.89037, "volume": 10108.0}, {"date": "1995-05-17", "close": 0.89037, "volume": null}, {"date": "1995-05-18", "close": 0.870584, "volume": 81674.0}, {"date": "1995-05-19", "close": 0.850798, "volume": 1011.0}, {"date": "1995-05-22", "close": 0.880477, "volume": 10108.0}, {"date": "1995-05-23", "close": 0.870584, "volume": 809.0}, {"date": "1995-05-24", "close": 0.870584, "volume": null}, {"date": "1995-05-25", "close": 0.880477, "volume": 4953.0}, {"date": "1995-05-26", "close": 0.880477, "volume": 98049.0}, {"date": "1995-05-29", "close": 0.880477, "volume": null}, {"date": "1995-05-30", "close": 0.880477, "volume": null}, {"date": "1995-05-31", "close": 0.880477, "volume": 11624.0}, {"date": "1995-06-01", "close": 0.880477, "volume": null}, {"date": "1995-06-02", "close": 0.880477, "volume": null}, {"date": "1995-06-05", "close": 0.880477, "volume": 4043.0}, {"date": "1995-06-06", "close": 0.880477, "volume": 28303.0}, {"date": "1995-06-07", "close": 0.880477, "volume": 8592.0}, {"date": "1995-06-08", "close": 0.880477, "volume": 55999.0}, {"date": "1995-06-09", "close": 0.860691, "volume": 17184.0}, {"date": "1995-06-12", "close": 0.860691, "volume": null}, {"date": "1995-06-13", "close": 0.840905, "volume": 1011.0}, {"date": "1995-06-14", "close": 0.79144, "volume": 660568.0}, {"date": "1995-06-15", "close": 0.860691, "volume": 5054.0}, {"date": "1995-06-16", "close": 0.860691, "volume": null}, {"date": "1995-06-19", "close": 0.811226, "volume": 9097.0}, {"date": "1995-06-20", "close": 0.811226, "volume": 25270.0}, {"date": "1995-06-21", "close": 0.811226, "volume": null}, {"date": "1995-06-22", "close": 0.811226, "volume": null}, {"date": "1995-06-23", "close": 0.801333, "volume": 15162.0}, {"date": "1995-06-26", "close": 0.79144, "volume": 15668.0}, {"date": "1995-06-27", "close": 0.771654, "volume": 1314.0}, {"date": "1995-06-28", "close": 0.771654, "volume": null}, {"date": "1995-06-29", "close": 0.79144, "volume": 10108.0}, {"date": "1995-06-30", "close": 0.79144, "volume": 6570.0}, {"date": "1995-07-03", "close": 0.79144, "volume": null}, {"date": "1995-07-04", "close": 0.79144, "volume": null}, {"date": "1995-07-05", "close": 0.79144, "volume": null}, {"date": "1995-07-06", "close": 0.79144, "volume": null}, {"date": "1995-07-07", "close": 0.840905, "volume": 5054.0}, {"date": "1995-07-10", "close": 0.850798, "volume": 708.0}, {"date": "1995-07-11", "close": 0.89037, "volume": 10512.0}, {"date": "1995-07-12", "close": 0.89037, "volume": null}, {"date": "1995-07-13", "close": 0.89037, "volume": null}, {"date": "1995-07-14", "close": 0.860691, "volume": 65198.0}, {"date": "1995-07-17", "close": 0.89037, "volume": 47003.0}, {"date": "1995-07-18", "close": 0.89037, "volume": 66411.0}, {"date": "1995-07-19", "close": 0.870584, "volume": 4043.0}, {"date": "1995-07-20", "close": 0.870584, "volume": 7783.0}, {"date": "1995-07-21", "close": 0.89037, "volume": 10108.0}, {"date": "1995-07-24", "close": 0.89037, "volume": null}, {"date": "1995-07-25", "close": 0.89037, "volume": 10108.0}, {"date": "1995-07-26", "close": 0.89037, "volume": 5054.0}, {"date": "1995-07-27", "close": 0.900263, "volume": 157687.0}, {"date": "1995-07-28", "close": 0.939835, "volume": 20216.0}, {"date": "1995-07-31", "close": 0.9893, "volume": 21227.0}, {"date": "1995-08-01", "close": 0.9893, "volume": null}, {"date": "1995-08-02", "close": 1.038765, "volume": 10108.0}, {"date": "1995-08-03", "close": 1.038765, "volume": 4953.0}, {"date": "1995-08-04", "close": 1.038765, "volume": 32447.0}, {"date": "1995-08-07", "close": 1.038765, "volume": 19104.0}, {"date": "1995-08-08", "close": 0.9893, "volume": 25978.0}, {"date": "1995-08-09", "close": 0.939835, "volume": 1011.0}, {"date": "1995-08-10", "close": 1.038765, "volume": 15162.0}, {"date": "1995-08-11", "close": 1.038765, "volume": null}, {"date": "1995-08-14", "close": 1.038765, "volume": 2123.0}, {"date": "1995-08-15", "close": 1.038765, "volume": 2931.0}, {"date": "1995-08-16", "close": 1.038765, "volume": 3032.0}, {"date": "1995-08-17", "close": 0.999193, "volume": 303.0}, {"date": "1995-08-18", "close": 0.999193, "volume": 1011.0}, {"date": "1995-08-21", "close": 0.969514, "volume": 3134.0}, {"date": "1995-08-22", "close": 0.939835, "volume": 3032.0}, {"date": "1995-08-23", "close": 0.969514, "volume": 2527.0}, {"date": "1995-08-24", "close": 0.9893, "volume": 69746.0}, {"date": "1995-08-25", "close": 0.9893, "volume": null}, {"date": "1995-08-28", "close": 0.9893, "volume": 13646.0}, {"date": "1995-08-29", "close": 0.9893, "volume": null}, {"date": "1995-08-30", "close": 0.999193, "volume": 101.0}, {"date": "1995-08-31", "close": 1.018979, "volume": 202.0}, {"date": "1995-09-01", "close": 1.08823, "volume": 11928.0}, {"date": "1995-09-04", "close": 1.108016, "volume": 10108.0}, {"date": "1995-09-05", "close": 1.108016, "volume": 9805.0}, {"date": "1995-09-06", "close": 1.137695, "volume": 30324.0}, {"date": "1995-09-07", "close": 1.137695, "volume": null}, {"date": "1995-09-08", "close": 1.137695, "volume": 20216.0}, {"date": "1995-09-11", "close": 1.048658, "volume": 5256.0}, {"date": "1995-09-12", "close": 1.08823, "volume": 2527.0}, {"date": "1995-09-13", "close": 1.137695, "volume": 7985.0}, {"date": "1995-09-14", "close": 1.137695, "volume": 2022.0}, {"date": "1995-09-15", "close": 1.08823, "volume": 5559.0}, {"date": "1995-09-18", "close": 1.08823, "volume": null}, {"date": "1995-09-19", "close": 1.08823, "volume": null}, {"date": "1995-09-20", "close": 1.08823, "volume": 4549.0}, {"date": "1995-09-21", "close": 1.08823, "volume": null}, {"date": "1995-09-22", "close": 1.08823, "volume": null}, {"date": "1995-09-25", "close": 1.08823, "volume": null}, {"date": "1995-09-26", "close": 1.08823, "volume": 5054.0}, {"date": "1995-09-27", "close": 1.08823, "volume": 1011.0}, {"date": "1995-09-28", "close": 1.08823, "volume": null}, {"date": "1995-09-29", "close": 1.08823, "volume": null}, {"date": "1995-10-02", "close": 1.08823, "volume": null}, {"date": "1995-10-03", "close": 1.08823, "volume": 12130.0}, {"date": "1995-10-04", "close": 1.08823, "volume": null}, {"date": "1995-10-05", "close": 1.08823, "volume": null}, {"date": "1995-10-06", "close": 1.08823, "volume": null}, {"date": "1995-10-09", "close": 1.08823, "volume": 5559.0}, {"date": "1995-10-10", "close": 1.08823, "volume": null}, {"date": "1995-10-11", "close": 1.078337, "volume": 10108.0}, {"date": "1995-10-12", "close": 1.078337, "volume": null}, {"date": "1995-10-13", "close": 1.048658, "volume": 4043.0}, {"date": "1995-10-16", "close": 1.028872, "volume": 1516.0}, {"date": "1995-10-17", "close": 1.028872, "volume": null}, {"date": "1995-10-18", "close": 1.028872, "volume": null}, {"date": "1995-10-19", "close": 1.028872, "volume": null}, {"date": "1995-10-20", "close": 1.038765, "volume": 2022.0}, {"date": "1995-10-23", "close": 1.078337, "volume": 8087.0}, {"date": "1995-10-24", "close": 1.078337, "volume": null}, {"date": "1995-10-25", "close": 1.078337, "volume": null}, {"date": "1995-10-26", "close": 1.078337, "volume": null}, {"date": "1995-10-27", "close": 1.018979, "volume": 5054.0}, {"date": "1995-10-30", "close": 1.018979, "volume": null}, {"date": "1995-10-31", "close": 1.018979, "volume": null}, {"date": "1995-11-01", "close": 1.078337, "volume": 13646.0}, {"date": "1995-11-02", "close": 1.068444, "volume": 4448.0}, {"date": "1995-11-03", "close": 1.068444, "volume": null}, {"date": "1995-11-06", "close": 1.068444, "volume": null}, {"date": "1995-11-07", "close": 1.068444, "volume": null}, {"date": "1995-11-08", "close": 1.108016, "volume": 10108.0}, {"date": "1995-11-09", "close": 1.108016, "volume": null}, {"date": "1995-11-10", "close": 1.108016, "volume": null}, {"date": "1995-11-13", "close": 1.068444, "volume": 15162.0}, {"date": "1995-11-14", "close": 1.068444, "volume": null}, {"date": "1995-11-15", "close": 1.08823, "volume": 5054.0}, {"date": "1995-11-16", "close": 1.068444, "volume": 6368.0}, {"date": "1995-11-17", "close": 1.068444, "volume": null}, {"date": "1995-11-20", "close": 1.108016, "volume": 13141.0}, {"date": "1995-11-21", "close": 1.108016, "volume": null}, {"date": "1995-11-22", "close": 1.108016, "volume": 3032.0}, {"date": "1995-11-23", "close": 1.098123, "volume": 12635.0}, {"date": "1995-11-24", "close": 1.098123, "volume": null}, {"date": "1995-11-27", "close": 1.098123, "volume": null}, {"date": "1995-11-28", "close": 1.078337, "volume": 10108.0}, {"date": "1995-11-29", "close": 1.078337, "volume": 2729.0}, {"date": "1995-11-30", "close": 1.038765, "volume": 7379.0}, {"date": "1995-12-01", "close": 1.028872, "volume": 1718.0}, {"date": "1995-12-04", "close": 1.028872, "volume": null}, {"date": "1995-12-05", "close": 1.028872, "volume": 6065.0}, {"date": "1995-12-06", "close": 1.009086, "volume": 5054.0}, {"date": "1995-12-07", "close": 1.009086, "volume": null}, {"date": "1995-12-08", "close": 1.009086, "volume": 12130.0}, {"date": "1995-12-11", "close": 1.018979, "volume": 1011.0}, {"date": "1995-12-12", "close": 1.028872, "volume": 2527.0}, {"date": "1995-12-13", "close": 1.028872, "volume": null}, {"date": "1995-12-14", "close": 0.969514, "volume": 94006.0}, {"date": "1995-12-15", "close": 0.969514, "volume": null}, {"date": "1995-12-18", "close": 0.969514, "volume": 2022.0}, {"date": "1995-12-19", "close": 0.969514, "volume": null}, {"date": "1995-12-20", "close": 0.9893, "volume": 2527.0}, {"date": "1995-12-21", "close": 0.9893, "volume": 5054.0}, {"date": "1995-12-22", "close": 0.979407, "volume": 7581.0}, {"date": "1995-12-25", "close": 0.979407, "volume": null}, {"date": "1995-12-26", "close": 0.979407, "volume": null}, {"date": "1995-12-27", "close": 0.979407, "volume": 7581.0}, {"date": "1995-12-28", "close": 0.979407, "volume": null}, {"date": "1995-12-29", "close": 0.979407, "volume": null}, {"date": "1996-01-01", "close": 0.979407, "volume": null}, {"date": "1996-01-02", "close": 0.979407, "volume": null}, {"date": "1996-01-03", "close": 1.009086, "volume": 4043.0}, {"date": "1996-01-04", "close": 1.009086, "volume": null}, {"date": "1996-01-05", "close": 0.979407, "volume": 3032.0}, {"date": "1996-01-08", "close": 0.979407, "volume": null}, {"date": "1996-01-09", "close": 0.979407, "volume": null}, {"date": "1996-01-10", "close": 0.9893, "volume": 12130.0}, {"date": "1996-01-11", "close": 1.009086, "volume": 3032.0}, {"date": "1996-01-12", "close": 0.9893, "volume": 11119.0}, {"date": "1996-01-15", "close": 0.9893, "volume": 505.0}, {"date": "1996-01-16", "close": 0.9893, "volume": 4448.0}, {"date": "1996-01-17", "close": 0.9893, "volume": 3032.0}, {"date": "1996-01-18", "close": 0.999193, "volume": 3942.0}, {"date": "1996-01-19", "close": 1.009086, "volume": 33357.0}, {"date": "1996-01-22", "close": 1.009086, "volume": 5863.0}, {"date": "1996-01-23", "close": 1.009086, "volume": 16577.0}, {"date": "1996-01-24", "close": 1.009086, "volume": 5559.0}, {"date": "1996-01-25", "close": 1.009086, "volume": null}, {"date": "1996-01-26", "close": 1.009086, "volume": null}, {"date": "1996-01-29", "close": 1.009086, "volume": 1819.0}, {"date": "1996-01-30", "close": 1.018979, "volume": 3942.0}, {"date": "1996-01-31", "close": 1.018979, "volume": null}, {"date": "1996-02-01", "close": 1.009086, "volume": 6267.0}, {"date": "1996-02-02", "close": 1.009086, "volume": null}, {"date": "1996-02-05", "close": 1.028872, "volume": 32346.0}, {"date": "1996-02-06", "close": 1.009086, "volume": 25270.0}, {"date": "1996-02-07", "close": 1.018979, "volume": 8087.0}, {"date": "1996-02-08", "close": 1.038765, "volume": 2022.0}, {"date": "1996-02-09", "close": 1.038765, "volume": null}, {"date": "1996-02-12", "close": 1.038765, "volume": 5054.0}, {"date": "1996-02-13", "close": 1.018979, "volume": 15162.0}, {"date": "1996-02-14", "close": 1.038765, "volume": 1011.0}, {"date": "1996-02-15", "close": 0.979407, "volume": 8895.0}, {"date": "1996-02-16", "close": 1.038765, "volume": 6065.0}, {"date": "1996-02-19", "close": 1.038765, "volume": null}, {"date": "1996-02-20", "close": 1.038765, "volume": null}, {"date": "1996-02-21", "close": 1.038765, "volume": null}, {"date": "1996-02-22", "close": 1.038765, "volume": null}, {"date": "1996-02-23", "close": 1.038765, "volume": null}, {"date": "1996-02-26", "close": 1.038765, "volume": 19610.0}, {"date": "1996-02-27", "close": 1.038765, "volume": null}, {"date": "1996-02-28", "close": 1.038765, "volume": null}, {"date": "1996-02-29", "close": 1.038765, "volume": null}, {"date": "1996-03-01", "close": 1.038765, "volume": null}, {"date": "1996-03-04", "close": 1.038765, "volume": 505.0}, {"date": "1996-03-05", "close": 1.038765, "volume": null}, {"date": "1996-03-06", "close": 0.9893, "volume": 10108.0}, {"date": "1996-03-07", "close": 0.939835, "volume": 3134.0}, {"date": "1996-03-08", "close": 0.939835, "volume": null}, {"date": "1996-03-11", "close": 0.949728, "volume": 50541.0}, {"date": "1996-03-12", "close": 0.949728, "volume": 8188.0}, {"date": "1996-03-13", "close": 0.9893, "volume": 2426.0}, {"date": "1996-03-14", "close": 0.9893, "volume": null}, {"date": "1996-03-15", "close": 0.9893, "volume": null}, {"date": "1996-03-18", "close": 0.969514, "volume": 26787.0}, {"date": "1996-03-19", "close": 0.969514, "volume": 21834.0}, {"date": "1996-03-20", "close": 0.969514, "volume": null}, {"date": "1996-03-21", "close": 0.969514, "volume": null}, {"date": "1996-03-22", "close": 0.969514, "volume": null}, {"date": "1996-03-25", "close": 0.999193, "volume": 1170626.0}, {"date": "1996-03-26", "close": 0.999193, "volume": null}, {"date": "1996-03-27", "close": 0.999193, "volume": 1718.0}, {"date": "1996-03-28", "close": 1.009086, "volume": 21733.0}, {"date": "1996-03-29", "close": 1.009086, "volume": null}, {"date": "1996-04-01", "close": 1.028872, "volume": 10108.0}, {"date": "1996-04-02", "close": 1.028872, "volume": null}, {"date": "1996-04-03", "close": 1.028872, "volume": null}, {"date": "1996-04-04", "close": 1.028872, "volume": null}, {"date": "1996-04-05", "close": 1.028872, "volume": null}, {"date": "1996-04-08", "close": 1.028872, "volume": null}, {"date": "1996-04-09", "close": 1.018979, "volume": 14455.0}, {"date": "1996-04-10", "close": 1.028872, "volume": 23552.0}, {"date": "1996-04-11", "close": 1.038765, "volume": 13444.0}, {"date": "1996-04-12", "close": 1.038765, "volume": null}, {"date": "1996-04-15", "close": 1.038765, "volume": null}, {"date": "1996-04-16", "close": 1.038765, "volume": null}, {"date": "1996-04-17", "close": 0.9893, "volume": 3740.0}, {"date": "1996-04-18", "close": 0.9893, "volume": null}, {"date": "1996-04-19", "close": 0.9893, "volume": null}, {"date": "1996-04-22", "close": 0.9893, "volume": null}, {"date": "1996-04-23", "close": 0.9893, "volume": null}, {"date": "1996-04-24", "close": 0.9893, "volume": 22743.0}, {"date": "1996-04-25", "close": 0.9893, "volume": null}, {"date": "1996-04-26", "close": 0.9893, "volume": null}, {"date": "1996-04-29", "close": 0.9893, "volume": null}, {"date": "1996-04-30", "close": 0.9893, "volume": 5559.0}, {"date": "1996-05-01", "close": 0.9893, "volume": 202.0}, {"date": "1996-05-02", "close": 0.9893, "volume": null}, {"date": "1996-05-03", "close": 0.9893, "volume": null}, {"date": "1996-05-06", "close": 0.9893, "volume": null}, {"date": "1996-05-07", "close": 1.009086, "volume": 12837.0}, {"date": "1996-05-08", "close": 0.999193, "volume": 3538.0}, {"date": "1996-05-09", "close": 1.038765, "volume": 10108.0}, {"date": "1996-05-10", "close": 1.038765, "volume": 4043.0}, {"date": "1996-05-13", "close": 1.038765, "volume": null}, {"date": "1996-05-14", "close": 1.038765, "volume": 49732.0}, {"date": "1996-05-15", "close": 1.038765, "volume": null}, {"date": "1996-05-16", "close": 1.038765, "volume": null}, {"date": "1996-05-17", "close": 1.08823, "volume": 55393.0}, {"date": "1996-05-20", "close": 1.08823, "volume": null}, {"date": "1996-05-21", "close": 1.038765, "volume": 15263.0}, {"date": "1996-05-22", "close": 0.9893, "volume": 35379.0}, {"date": "1996-05-23", "close": 0.999193, "volume": 5357.0}, {"date": "1996-05-24", "close": 1.08823, "volume": 6065.0}, {"date": "1996-05-27", "close": 1.08823, "volume": 4043.0}, {"date": "1996-05-28", "close": 1.08823, "volume": null}, {"date": "1996-05-29", "close": 1.08823, "volume": null}, {"date": "1996-05-30", "close": 1.08823, "volume": 3032.0}, {"date": "1996-05-31", "close": 1.08823, "volume": null}, {"date": "1996-06-03", "close": 0.999193, "volume": 4549.0}, {"date": "1996-06-04", "close": 0.999193, "volume": null}, {"date": "1996-06-05", "close": 1.038765, "volume": 303.0}, {"date": "1996-06-06", "close": 0.999193, "volume": 23754.0}, {"date": "1996-06-07", "close": 0.999193, "volume": null}, {"date": "1996-06-10", "close": 0.999193, "volume": null}, {"date": "1996-06-11", "close": 1.009086, "volume": 16780.0}, {"date": "1996-06-12", "close": 1.009086, "volume": 11119.0}, {"date": "1996-06-13", "close": 1.009086, "volume": null}, {"date": "1996-06-14", "close": 0.999193, "volume": 10108.0}, {"date": "1996-06-17", "close": 0.999193, "volume": null}, {"date": "1996-06-18", "close": 0.999193, "volume": null}, {"date": "1996-06-19", "close": 0.999193, "volume": null}, {"date": "1996-06-20", "close": 0.999193, "volume": null}, {"date": "1996-06-21", "close": 0.999193, "volume": 1617.0}, {"date": "1996-06-24", "close": 0.999193, "volume": null}, {"date": "1996-06-25", "close": 0.969514, "volume": 2123.0}, {"date": "1996-06-26", "close": 0.959621, "volume": 33256.0}, {"date": "1996-06-27", "close": 0.939835, "volume": 37198.0}, {"date": "1996-06-28", "close": 0.939835, "volume": null}, {"date": "1996-07-01", "close": 0.939835, "volume": null}, {"date": "1996-07-02", "close": 0.910156, "volume": 10007.0}, {"date": "1996-07-03", "close": 0.920049, "volume": 5054.0}, {"date": "1996-07-04", "close": 0.900263, "volume": 1819.0}, {"date": "1996-07-05", "close": 0.900263, "volume": null}, {"date": "1996-07-08", "close": 0.900263, "volume": null}, {"date": "1996-07-09", "close": 0.900263, "volume": null}, {"date": "1996-07-10", "close": 0.900263, "volume": null}, {"date": "1996-07-11", "close": 0.900263, "volume": null}, {"date": "1996-07-12", "close": 0.939835, "volume": 4043.0}, {"date": "1996-07-15", "close": 0.939835, "volume": null}, {"date": "1996-07-16", "close": 0.900263, "volume": 10108.0}, {"date": "1996-07-17", "close": 0.900263, "volume": null}, {"date": "1996-07-18", "close": 0.900263, "volume": null}, {"date": "1996-07-19", "close": 0.900263, "volume": null}, {"date": "1996-07-22", "close": 0.900263, "volume": null}, {"date": "1996-07-23", "close": 0.939835, "volume": 48014.0}, {"date": "1996-07-24", "close": 0.939835, "volume": null}, {"date": "1996-07-25", "close": 0.939835, "volume": 20216.0}, {"date": "1996-07-26", "close": 0.939835, "volume": null}, {"date": "1996-07-29", "close": 0.939835, "volume": null}, {"date": "1996-07-30", "close": 0.939835, "volume": null}, {"date": "1996-07-31", "close": 0.939835, "volume": null}, {"date": "1996-08-01", "close": 0.939835, "volume": 3336.0}, {"date": "1996-08-02", "close": 0.939835, "volume": 62671.0}, {"date": "1996-08-05", "close": 0.939835, "volume": 5054.0}, {"date": "1996-08-06", "close": 0.939835, "volume": 36895.0}, {"date": "1996-08-07", "close": 0.939835, "volume": null}, {"date": "1996-08-08", "close": 0.939835, "volume": null}, {"date": "1996-08-09", "close": 0.939835, "volume": null}, {"date": "1996-08-12", "close": 0.939835, "volume": 30324.0}, {"date": "1996-08-13", "close": 0.999193, "volume": 6267.0}, {"date": "1996-08-14", "close": 0.999193, "volume": 5054.0}, {"date": "1996-08-15", "close": 0.999193, "volume": null}, {"date": "1996-08-16", "close": 1.08823, "volume": 692207.0}, {"date": "1996-08-19", "close": 1.167374, "volume": 36895.0}, {"date": "1996-08-20", "close": 1.147588, "volume": 5054.0}, {"date": "1996-08-21", "close": 1.108016, "volume": 26787.0}, {"date": "1996-08-22", "close": 1.137695, "volume": 28606.0}, {"date": "1996-08-23", "close": 1.108016, "volume": 69948.0}, {"date": "1996-08-26", "close": 1.108016, "volume": 12736.0}, {"date": "1996-08-27", "close": 1.108016, "volume": 708.0}, {"date": "1996-08-28", "close": 1.108016, "volume": 40433.0}, {"date": "1996-08-29", "close": 1.108016, "volume": 10108.0}, {"date": "1996-08-30", "close": 1.078337, "volume": 3032.0}, {"date": "1996-09-02", "close": 1.078337, "volume": 4043.0}, {"date": "1996-09-03", "close": 1.068444, "volume": 11827.0}, {"date": "1996-09-04", "close": 1.068444, "volume": null}, {"date": "1996-09-05", "close": 1.108016, "volume": 13949.0}, {"date": "1996-09-06", "close": 1.108016, "volume": null}, {"date": "1996-09-09", "close": 1.108016, "volume": null}, {"date": "1996-09-10", "close": 1.108016, "volume": null}, {"date": "1996-09-11", "close": 1.108016, "volume": null}, {"date": "1996-09-12", "close": 1.068444, "volume": 5054.0}, {"date": "1996-09-13", "close": 1.068444, "volume": null}, {"date": "1996-09-16", "close": 1.068444, "volume": null}, {"date": "1996-09-17", "close": 1.068444, "volume": null}, {"date": "1996-09-18", "close": 1.048658, "volume": 10411.0}, {"date": "1996-09-19", "close": 1.068444, "volume": 20216.0}, {"date": "1996-09-20", "close": 1.068444, "volume": 30324.0}, {"date": "1996-09-23", "close": 1.068444, "volume": 25270.0}, {"date": "1996-09-24", "close": 1.068444, "volume": 7985.0}, {"date": "1996-09-25", "close": 1.108016, "volume": 5054.0}, {"date": "1996-09-26", "close": 1.108016, "volume": null}, {"date": "1996-09-27", "close": 1.108016, "volume": null}, {"date": "1996-09-30", "close": 1.108016, "volume": null}, {"date": "1996-10-01", "close": 1.098123, "volume": 15567.0}, {"date": "1996-10-02", "close": 1.068444, "volume": 5054.0}, {"date": "1996-10-03", "close": 1.068444, "volume": null}, {"date": "1996-10-04", "close": 1.068444, "volume": null}, {"date": "1996-10-07", "close": 1.048658, "volume": 303.0}, {"date": "1996-10-08", "close": 1.038765, "volume": 12433.0}, {"date": "1996-10-09", "close": 1.038765, "volume": null}, {"date": "1996-10-10", "close": 1.038765, "volume": 5054.0}, {"date": "1996-10-11", "close": 1.018979, "volume": 404.0}, {"date": "1996-10-14", "close": 1.018979, "volume": 29819.0}, {"date": "1996-10-15", "close": 0.999193, "volume": 16577.0}, {"date": "1996-10-16", "close": 1.038765, "volume": 37299.0}, {"date": "1996-10-17", "close": 1.009086, "volume": 65703.0}, {"date": "1996-10-18", "close": 1.038765, "volume": 5054.0}, {"date": "1996-10-21", "close": 1.018979, "volume": 5922.0}, {"date": "1996-10-22", "close": 1.018979, "volume": 317906.0}, {"date": "1996-10-23", "close": 1.028872, "volume": 3728.0}, {"date": "1996-10-24", "close": 1.058551, "volume": 1011.0}, {"date": "1996-10-25", "close": 1.058551, "volume": null}, {"date": "1996-10-28", "close": 1.048658, "volume": 20216.0}, {"date": "1996-10-29", "close": 1.048658, "volume": 9097.0}, {"date": "1996-10-30", "close": 1.048658, "volume": null}, {"date": "1996-10-31", "close": 1.028872, "volume": 16173.0}, {"date": "1996-11-01", "close": 1.028872, "volume": null}, {"date": "1996-11-04", "close": 1.048658, "volume": 10108.0}, {"date": "1996-11-05", "close": 1.068444, "volume": 15162.0}, {"date": "1996-11-06", "close": 1.068444, "volume": 9097.0}, {"date": "1996-11-07", "close": 1.08823, "volume": 2022.0}, {"date": "1996-11-08", "close": 1.08823, "volume": 18700.0}, {"date": "1996-11-11", "close": 1.08823, "volume": null}, {"date": "1996-11-12", "close": 1.08823, "volume": null}, {"date": "1996-11-13", "close": 1.08823, "volume": null}, {"date": "1996-11-14", "close": 1.08823, "volume": 5559.0}, {"date": "1996-11-15", "close": 1.137695, "volume": 10108.0}, {"date": "1996-11-18", "close": 1.137695, "volume": null}, {"date": "1996-11-19", "close": 1.137695, "volume": 7904.0}, {"date": "1996-11-20", "close": 1.137695, "volume": 5054.0}, {"date": "1996-11-21", "close": 1.137695, "volume": null}, {"date": "1996-11-22", "close": 1.108016, "volume": 7076.0}, {"date": "1996-11-25", "close": 1.08823, "volume": 20216.0}, {"date": "1996-11-26", "close": 1.108016, "volume": 114222.0}, {"date": "1996-11-27", "close": 1.18716, "volume": 21227.0}, {"date": "1996-11-28", "close": 1.256411, "volume": 72273.0}, {"date": "1996-11-29", "close": 1.236625, "volume": 121200.0}, {"date": "1996-12-02", "close": 1.236625, "volume": 34842.0}, {"date": "1996-12-03", "close": 1.177267, "volume": 24057.0}, {"date": "1996-12-04", "close": 1.137695, "volume": 10291.0}, {"date": "1996-12-05", "close": 1.137695, "volume": 4347.0}, {"date": "1996-12-06", "close": 1.08823, "volume": 48014.0}, {"date": "1996-12-09", "close": 1.08823, "volume": null}, {"date": "1996-12-10", "close": 1.08823, "volume": 5054.0}, {"date": "1996-12-11", "close": 1.098123, "volume": 41949.0}, {"date": "1996-12-12", "close": 1.108016, "volume": 10108.0}, {"date": "1996-12-13", "close": 1.098123, "volume": 89855.0}, {"date": "1996-12-16", "close": 1.098123, "volume": null}, {"date": "1996-12-17", "close": 1.127802, "volume": 1516.0}, {"date": "1996-12-18", "close": 1.127802, "volume": 1516.0}, {"date": "1996-12-19", "close": 1.098123, "volume": 62671.0}, {"date": "1996-12-20", "close": 1.137695, "volume": 17588.0}, {"date": "1996-12-23", "close": 1.137695, "volume": 4549.0}, {"date": "1996-12-24", "close": 1.098123, "volume": 6172.0}, {"date": "1996-12-25", "close": 1.098123, "volume": null}, {"date": "1996-12-26", "close": 1.098123, "volume": null}, {"date": "1996-12-27", "close": 1.098123, "volume": 1516.0}, {"date": "1996-12-30", "close": 1.098123, "volume": 5887.0}, {"date": "1996-12-31", "close": 1.098123, "volume": null}, {"date": "1997-01-01", "close": 1.098123, "volume": null}, {"date": "1997-01-02", "close": 1.098123, "volume": 1011.0}, {"date": "1997-01-03", "close": 1.117909, "volume": 9203.0}, {"date": "1997-01-06", "close": 1.117909, "volume": null}, {"date": "1997-01-07", "close": 1.137695, "volume": 20156.0}, {"date": "1997-01-08", "close": 1.137695, "volume": 10108.0}, {"date": "1997-01-09", "close": 1.137695, "volume": null}, {"date": "1997-01-10", "close": 1.137695, "volume": 14008.0}, {"date": "1997-01-13", "close": 1.137695, "volume": 19901.0}, {"date": "1997-01-14", "close": 1.137695, "volume": null}, {"date": "1997-01-15", "close": 1.117909, "volume": 10108.0}, {"date": "1997-01-16", "close": 1.117909, "volume": null}, {"date": "1997-01-17", "close": 1.157481, "volume": 101.0}, {"date": "1997-01-20", "close": 1.117909, "volume": 5054.0}, {"date": "1997-01-21", "close": 1.117909, "volume": 55180.0}, {"date": "1997-01-22", "close": 1.18716, "volume": 57397.0}, {"date": "1997-01-23", "close": 1.256411, "volume": 46447.0}, {"date": "1997-01-24", "close": 1.236625, "volume": 57435.0}, {"date": "1997-01-27", "close": 1.236625, "volume": null}, {"date": "1997-01-28", "close": 1.236625, "volume": 6185.0}, {"date": "1997-01-29", "close": 1.197053, "volume": 7076.0}, {"date": "1997-01-30", "close": 1.206946, "volume": 9097.0}, {"date": "1997-01-31", "close": 1.236625, "volume": 16173.0}, {"date": "1997-02-03", "close": 1.236625, "volume": 13141.0}, {"date": "1997-02-04", "close": 1.236625, "volume": 13141.0}, {"date": "1997-02-05", "close": 1.18716, "volume": 160947.0}, {"date": "1997-02-06", "close": 1.18716, "volume": 93043.0}, {"date": "1997-02-07", "close": 1.18716, "volume": null}, {"date": "1997-02-10", "close": 1.236625, "volume": 18653.0}, {"date": "1997-02-11", "close": 1.256411, "volume": 50638.0}, {"date": "1997-02-12", "close": 1.256411, "volume": 34257.0}, {"date": "1997-02-13", "close": 1.28609, "volume": 42357.0}, {"date": "1997-02-14", "close": 1.266304, "volume": 13238.0}, {"date": "1997-02-17", "close": 1.266304, "volume": null}, {"date": "1997-02-18", "close": 1.266304, "volume": null}, {"date": "1997-02-19", "close": 1.28609, "volume": 18256.0}, {"date": "1997-02-20", "close": 1.28609, "volume": 3235.0}, {"date": "1997-02-21", "close": 1.28609, "volume": 30324.0}, {"date": "1997-02-24", "close": 1.335555, "volume": 4043.0}, {"date": "1997-02-25", "close": 1.335555, "volume": null}, {"date": "1997-02-26", "close": 1.335555, "volume": 70959.0}, {"date": "1997-02-27", "close": 1.335555, "volume": 41242.0}, {"date": "1997-02-28", "close": 1.38502, "volume": 60649.0}, {"date": "1997-03-03", "close": 1.48395, "volume": 9401.0}, {"date": "1997-03-04", "close": 1.48395, "volume": null}, {"date": "1997-03-05", "close": 1.454271, "volume": 2022.0}, {"date": "1997-03-06", "close": 1.454271, "volume": null}, {"date": "1997-03-07", "close": 1.404806, "volume": 38613.0}, {"date": "1997-03-10", "close": 1.404806, "volume": 3538.0}, {"date": "1997-03-11", "close": 1.404806, "volume": null}, {"date": "1997-03-12", "close": 1.404806, "volume": 30007.0}, {"date": "1997-03-13", "close": 1.404806, "volume": 606.0}, {"date": "1997-03-14", "close": 1.365234, "volume": 9097.0}, {"date": "1997-03-17", "close": 1.404806, "volume": 1516.0}, {"date": "1997-03-18", "close": 1.38502, "volume": 19578.0}, {"date": "1997-03-19", "close": 1.414699, "volume": 23160.0}, {"date": "1997-03-20", "close": 1.414699, "volume": 30324.0}, {"date": "1997-03-21", "close": 1.414699, "volume": 14455.0}, {"date": "1997-03-24", "close": 1.404806, "volume": 23338.0}, {"date": "1997-03-25", "close": 1.38502, "volume": 4347.0}, {"date": "1997-03-26", "close": 1.38502, "volume": null}, {"date": "1997-03-27", "close": 1.394913, "volume": 1011.0}, {"date": "1997-03-28", "close": 1.394913, "volume": null}, {"date": "1997-03-31", "close": 1.394913, "volume": null}, {"date": "1997-04-01", "close": 1.404806, "volume": 8061.0}, {"date": "1997-04-02", "close": 1.404806, "volume": null}, {"date": "1997-04-03", "close": 1.404806, "volume": 703.0}, {"date": "1997-04-04", "close": 1.394913, "volume": 8087.0}, {"date": "1997-04-07", "close": 1.38502, "volume": 30324.0}, {"date": "1997-04-08", "close": 1.38502, "volume": 10108.0}, {"date": "1997-04-09", "close": 1.38502, "volume": null}, {"date": "1997-04-10", "close": 1.38502, "volume": null}, {"date": "1997-04-11", "close": 1.38502, "volume": null}, {"date": "1997-04-14", "close": 1.38502, "volume": 2022.0}, {"date": "1997-04-15", "close": 1.38502, "volume": 2.0}, {"date": "1997-04-16", "close": 1.38502, "volume": null}, {"date": "1997-04-17", "close": 1.38502, "volume": 109166.0}, {"date": "1997-04-18", "close": 1.414699, "volume": 45994.0}, {"date": "1997-04-21", "close": 1.414699, "volume": null}, {"date": "1997-04-22", "close": 1.404806, "volume": 3032.0}, {"date": "1997-04-23", "close": 1.404806, "volume": null}, {"date": "1997-04-24", "close": 1.404806, "volume": null}, {"date": "1997-04-25", "close": 1.404806, "volume": null}, {"date": "1997-04-28", "close": 1.434485, "volume": 15221.0}, {"date": "1997-04-29", "close": 1.444378, "volume": 18589.0}, {"date": "1997-04-30", "close": 1.444378, "volume": 5451.0}, {"date": "1997-05-01", "close": 1.48395, "volume": 31263.0}, {"date": "1997-05-02", "close": 1.513629, "volume": 536.0}, {"date": "1997-05-05", "close": 1.513629, "volume": 14151.0}, {"date": "1997-05-06", "close": 1.58288, "volume": 45891.0}, {"date": "1997-05-07", "close": 1.58288, "volume": 45869.0}, {"date": "1997-05-08", "close": 1.632345, "volume": 7076.0}, {"date": "1997-05-09", "close": 1.592773, "volume": 5559.0}, {"date": "1997-05-12", "close": 1.592773, "volume": null}, {"date": "1997-05-13", "close": 1.68181, "volume": 32346.0}, {"date": "1997-05-14", "close": 1.612559, "volume": 38794.0}, {"date": "1997-05-15", "close": 1.622452, "volume": 4043.0}, {"date": "1997-05-16", "close": 1.622452, "volume": null}, {"date": "1997-05-19", "close": 1.622452, "volume": null}, {"date": "1997-05-20", "close": 1.58288, "volume": 1314.0}, {"date": "1997-05-21", "close": 1.58288, "volume": 1415.0}, {"date": "1997-05-22", "close": 1.58288, "volume": 8805.0}, {"date": "1997-05-23", "close": 1.48395, "volume": 2693924.0}, {"date": "1997-05-26", "close": 1.612559, "volume": 9794.0}, {"date": "1997-05-27", "close": 1.533415, "volume": 42960.0}, {"date": "1997-05-28", "close": 1.48395, "volume": 41102.0}, {"date": "1997-05-29", "close": 1.503736, "volume": 68533.0}, {"date": "1997-05-30", "close": 1.503736, "volume": 38411.0}, {"date": "1997-06-02", "close": 1.503736, "volume": 29293.0}, {"date": "1997-06-03", "close": 1.523522, "volume": 68230.0}, {"date": "1997-06-04", "close": 1.48395, "volume": 104114.0}, {"date": "1997-06-05", "close": 1.48395, "volume": 58659.0}, {"date": "1997-06-06", "close": 1.493843, "volume": 4043.0}, {"date": "1997-06-09", "close": 1.493843, "volume": null}, {"date": "1997-06-10", "close": 1.48395, "volume": 32346.0}, {"date": "1997-06-11", "close": 1.464164, "volume": 1011.0}, {"date": "1997-06-12", "close": 1.464164, "volume": 2022.0}, {"date": "1997-06-13", "close": 1.434485, "volume": 615031.0}, {"date": "1997-06-16", "close": 1.48395, "volume": 11523.0}, {"date": "1997-06-17", "close": 1.523522, "volume": 24852.0}, {"date": "1997-06-18", "close": 1.513629, "volume": 56418.0}, {"date": "1997-06-19", "close": 1.48395, "volume": 2527.0}, {"date": "1997-06-20", "close": 1.503736, "volume": 5747.0}, {"date": "1997-06-23", "close": 1.503736, "volume": 8404.0}, {"date": "1997-06-24", "close": 1.48395, "volume": 52562.0}, {"date": "1997-06-25", "close": 1.48395, "volume": 3032.0}, {"date": "1997-06-26", "close": 1.533415, "volume": 113211.0}, {"date": "1997-06-27", "close": 1.533415, "volume": null}, {"date": "1997-06-30", "close": 1.533415, "volume": null}, {"date": "1997-07-01", "close": 1.553201, "volume": 18700.0}, {"date": "1997-07-02", "close": 1.553201, "volume": 32144.0}, {"date": "1997-07-03", "close": 1.58288, "volume": 14657.0}, {"date": "1997-07-04", "close": 1.68181, "volume": 411.0}, {"date": "1997-07-07", "close": 1.68181, "volume": 6469.0}, {"date": "1997-07-08", "close": 1.68181, "volume": null}, {"date": "1997-07-09", "close": 1.553201, "volume": 11321.0}, {"date": "1997-07-10", "close": 1.553201, "volume": 1516.0}, {"date": "1997-07-11", "close": 1.533415, "volume": 6065.0}, {"date": "1997-07-14", "close": 1.58288, "volume": 30628.0}, {"date": "1997-07-15", "close": 1.58288, "volume": 9906.0}, {"date": "1997-07-16", "close": 1.58288, "volume": null}, {"date": "1997-07-17", "close": 1.58288, "volume": null}, {"date": "1997-07-18", "close": 1.533415, "volume": 3032.0}, {"date": "1997-07-21", "close": 1.58288, "volume": 6.0}, {"date": "1997-07-22", "close": 1.533415, "volume": 12211.0}, {"date": "1997-07-23", "close": 1.58288, "volume": 12049.0}, {"date": "1997-07-24", "close": 1.563094, "volume": 3032.0}, {"date": "1997-07-25", "close": 1.563094, "volume": null}, {"date": "1997-07-28", "close": 1.533415, "volume": 1119.0}, {"date": "1997-07-29", "close": 1.563094, "volume": 4043.0}, {"date": "1997-07-30", "close": 1.58288, "volume": 1011.0}, {"date": "1997-07-31", "close": 1.58288, "volume": 3032.0}, {"date": "1997-08-01", "close": 1.543308, "volume": 8087.0}, {"date": "1997-08-04", "close": 1.533415, "volume": 15993.0}, {"date": "1997-08-05", "close": 1.533415, "volume": 5054.0}, {"date": "1997-08-06", "close": 1.533415, "volume": null}, {"date": "1997-08-07", "close": 1.563094, "volume": 11321.0}, {"date": "1997-08-08", "close": 1.563094, "volume": 8895.0}, {"date": "1997-08-11", "close": 1.563094, "volume": 30729.0}, {"date": "1997-08-12", "close": 1.533415, "volume": 21429.0}, {"date": "1997-08-13", "close": 1.444378, "volume": 36663.0}, {"date": "1997-08-14", "close": 1.48395, "volume": 88952.0}, {"date": "1997-08-15", "close": 1.632345, "volume": 51292.0}, {"date": "1997-08-18", "close": 1.642238, "volume": 15911.0}, {"date": "1997-08-19", "close": 1.58288, "volume": 29573.0}, {"date": "1997-08-20", "close": 1.572987, "volume": 6166.0}, {"date": "1997-08-21", "close": 1.572987, "volume": 13545.0}, {"date": "1997-08-22", "close": 1.543308, "volume": 1892.0}, {"date": "1997-08-25", "close": 1.543308, "volume": 6946.0}, {"date": "1997-08-26", "close": 1.543308, "volume": 129.0}, {"date": "1997-08-27", "close": 1.543308, "volume": 50743.0}, {"date": "1997-08-28", "close": 1.543308, "volume": 7755.0}, {"date": "1997-08-29", "close": 1.523522, "volume": 7659.0}, {"date": "1997-09-01", "close": 1.533415, "volume": 31841.0}, {"date": "1997-09-02", "close": 1.533415, "volume": null}, {"date": "1997-09-03", "close": 1.533415, "volume": null}, {"date": "1997-09-04", "close": 1.533415, "volume": null}, {"date": "1997-09-05", "close": 1.58288, "volume": 17126.0}, {"date": "1997-09-08", "close": 1.563094, "volume": 35379.0}, {"date": "1997-09-09", "close": 1.563094, "volume": null}, {"date": "1997-09-10", "close": 1.563094, "volume": null}, {"date": "1997-09-11", "close": 1.563094, "volume": null}, {"date": "1997-09-12", "close": 1.58288, "volume": 22320.0}, {"date": "1997-09-15", "close": 1.58288, "volume": 10108.0}, {"date": "1997-09-16", "close": 1.602666, "volume": 12130.0}, {"date": "1997-09-17", "close": 1.602666, "volume": 20216.0}, {"date": "1997-09-18", "close": 1.58288, "volume": 10108.0}, {"date": "1997-09-19", "close": 1.642238, "volume": 4650.0}, {"date": "1997-09-22", "close": 1.622452, "volume": 25270.0}, {"date": "1997-09-23", "close": 1.671917, "volume": 22137.0}, {"date": "1997-09-24", "close": 1.671917, "volume": null}, {"date": "1997-09-25", "close": 1.671917, "volume": 1011.0}, {"date": "1997-09-26", "close": 1.68181, "volume": 28571.0}, {"date": "1997-09-29", "close": 1.68181, "volume": 76822.0}, {"date": "1997-09-30", "close": 1.662024, "volume": 15569.0}, {"date": "1997-10-01", "close": 1.701596, "volume": 13370.0}, {"date": "1997-10-02", "close": 1.701596, "volume": null}, {"date": "1997-10-03", "close": 1.691703, "volume": 10243.0}, {"date": "1997-10-06", "close": 1.691703, "volume": 2393.0}, {"date": "1997-10-07", "close": 1.701596, "volume": 6705.0}, {"date": "1997-10-08", "close": 1.68181, "volume": 48278.0}, {"date": "1997-10-09", "close": 1.68181, "volume": null}, {"date": "1997-10-10", "close": 1.68181, "volume": null}, {"date": "1997-10-13", "close": 1.691703, "volume": 2224.0}, {"date": "1997-10-14", "close": 1.691703, "volume": 3841.0}, {"date": "1997-10-15", "close": 1.691703, "volume": 27292.0}, {"date": "1997-10-16", "close": 1.691703, "volume": 25270.0}, {"date": "1997-10-17", "close": 1.68181, "volume": 17425.0}, {"date": "1997-10-20", "close": 1.632345, "volume": 4245.0}, {"date": "1997-10-21", "close": 1.632345, "volume": 6456.0}, {"date": "1997-10-22", "close": 1.632345, "volume": 4865.0}, {"date": "1997-10-23", "close": 1.48395, "volume": 19205.0}, {"date": "1997-10-24", "close": 1.533415, "volume": 12635.0}, {"date": "1997-10-27", "close": 1.533415, "volume": 24967.0}, {"date": "1997-10-28", "close": 1.28609, "volume": 7619.0}, {"date": "1997-10-29", "close": 1.454271, "volume": 26654.0}, {"date": "1997-10-30", "close": 1.48395, "volume": 17386.0}, {"date": "1997-10-31", "close": 1.48395, "volume": 5863.0}, {"date": "1997-11-03", "close": 1.533415, "volume": 5357.0}, {"date": "1997-11-04", "close": 1.533415, "volume": 20031.0}, {"date": "1997-11-05", "close": 1.48395, "volume": 25270.0}, {"date": "1997-11-06", "close": 1.513629, "volume": 54958.0}, {"date": "1997-11-07", "close": 1.48395, "volume": 80360.0}, {"date": "1997-11-10", "close": 1.48395, "volume": 39553.0}, {"date": "1997-11-11", "close": 1.48395, "volume": null}, {"date": "1997-11-12", "close": 1.48395, "volume": 38007.0}, {"date": "1997-11-13", "close": 1.48395, "volume": 4867.0}, {"date": "1997-11-14", "close": 1.48395, "volume": null}, {"date": "1997-11-17", "close": 1.513629, "volume": 3032.0}, {"date": "1997-11-18", "close": 1.513629, "volume": 1516.0}, {"date": "1997-11-19", "close": 1.513629, "volume": 1516.0}, {"date": "1997-11-20", "close": 1.48395, "volume": 9284.0}, {"date": "1997-11-21", "close": 1.464164, "volume": 138.0}, {"date": "1997-11-24", "close": 1.464164, "volume": null}, {"date": "1997-11-25", "close": 1.434485, "volume": 10932.0}, {"date": "1997-11-26", "close": 1.48395, "volume": 5054.0}, {"date": "1997-11-27", "close": 1.464164, "volume": 5054.0}, {"date": "1997-11-28", "close": 1.464164, "volume": null}, {"date": "1997-12-01", "close": 1.434485, "volume": 5054.0}, {"date": "1997-12-02", "close": 1.424592, "volume": 3204.0}, {"date": "1997-12-03", "close": 1.424592, "volume": 1850.0}, {"date": "1997-12-04", "close": 1.424592, "volume": 5054.0}, {"date": "1997-12-05", "close": 1.38502, "volume": 11624.0}, {"date": "1997-12-08", "close": 1.38502, "volume": null}, {"date": "1997-12-09", "close": 1.464164, "volume": 20722.0}, {"date": "1997-12-10", "close": 1.464164, "volume": null}, {"date": "1997-12-11", "close": 1.464164, "volume": 7076.0}, {"date": "1997-12-12", "close": 1.434485, "volume": 2527.0}, {"date": "1997-12-15", "close": 1.464164, "volume": 4043.0}, {"date": "1997-12-16", "close": 1.434485, "volume": 14685.0}, {"date": "1997-12-17", "close": 1.434485, "volume": null}, {"date": "1997-12-18", "close": 1.454271, "volume": 3032.0}, {"date": "1997-12-19", "close": 1.454271, "volume": null}, {"date": "1997-12-22", "close": 1.454271, "volume": 5408.0}, {"date": "1997-12-23", "close": 1.454271, "volume": null}, {"date": "1997-12-24", "close": 1.454271, "volume": 3558.0}, {"date": "1997-12-25", "close": 1.454271, "volume": null}, {"date": "1997-12-26", "close": 1.454271, "volume": null}, {"date": "1997-12-29", "close": 1.454271, "volume": null}, {"date": "1997-12-30", "close": 1.454271, "volume": null}, {"date": "1997-12-31", "close": 1.454271, "volume": 8218.0}, {"date": "1998-01-01", "close": 1.454271, "volume": null}, {"date": "1998-01-02", "close": 1.454271, "volume": null}, {"date": "1998-01-05", "close": 1.454271, "volume": null}, {"date": "1998-01-06", "close": 1.454271, "volume": null}, {"date": "1998-01-07", "close": 1.454271, "volume": null}, {"date": "1998-01-08", "close": 1.454271, "volume": null}, {"date": "1998-01-09", "close": 1.444378, "volume": 12675.0}, {"date": "1998-01-12", "close": 1.444378, "volume": null}, {"date": "1998-01-13", "close": 1.444378, "volume": null}, {"date": "1998-01-14", "close": 1.464164, "volume": 3032.0}, {"date": "1998-01-15", "close": 1.464164, "volume": 21227.0}, {"date": "1998-01-16", "close": 1.464164, "volume": null}, {"date": "1998-01-19", "close": 1.543308, "volume": 5559.0}, {"date": "1998-01-20", "close": 1.543308, "volume": null}, {"date": "1998-01-21", "close": 1.563094, "volume": 23249.0}, {"date": "1998-01-22", "close": 1.533415, "volume": 3134.0}, {"date": "1998-01-23", "close": 1.563094, "volume": 5357.0}, {"date": "1998-01-26", "close": 1.563094, "volume": null}, {"date": "1998-01-27", "close": 1.563094, "volume": null}, {"date": "1998-01-28", "close": 1.563094, "volume": 8253.0}, {"date": "1998-01-29", "close": 1.563094, "volume": null}, {"date": "1998-01-30", "close": 1.563094, "volume": 2527.0}, {"date": "1998-02-02", "close": 1.563094, "volume": 6874.0}, {"date": "1998-02-03", "close": 1.533415, "volume": 31639.0}, {"date": "1998-02-04", "close": 1.533415, "volume": null}, {"date": "1998-02-05", "close": 1.533415, "volume": 10108.0}, {"date": "1998-02-06", "close": 1.513629, "volume": 5054.0}, {"date": "1998-02-09", "close": 1.513629, "volume": null}, {"date": "1998-02-10", "close": 1.563094, "volume": 19595.0}, {"date": "1998-02-11", "close": 1.563094, "volume": null}, {"date": "1998-02-12", "close": 1.58288, "volume": 23754.0}, {"date": "1998-02-13", "close": 1.523522, "volume": 3437.0}, {"date": "1998-02-16", "close": 1.523522, "volume": 101.0}, {"date": "1998-02-17", "close": 1.464164, "volume": 5964.0}, {"date": "1998-02-18", "close": 1.523522, "volume": 13733.0}, {"date": "1998-02-19", "close": 1.58288, "volume": 15732.0}, {"date": "1998-02-20", "close": 1.58288, "volume": null}, {"date": "1998-02-23", "close": 1.58288, "volume": null}, {"date": "1998-02-24", "close": 1.58288, "volume": null}, {"date": "1998-02-25", "close": 1.58288, "volume": 809.0}, {"date": "1998-02-26", "close": 1.533415, "volume": 11038.0}, {"date": "1998-02-27", "close": 1.533415, "volume": 7076.0}, {"date": "1998-03-02", "close": 1.533415, "volume": null}, {"date": "1998-03-03", "close": 1.513629, "volume": 9097.0}, {"date": "1998-03-04", "close": 1.48395, "volume": 6166.0}, {"date": "1998-03-05", "close": 1.48395, "volume": 19205.0}, {"date": "1998-03-06", "close": 1.48395, "volume": 24846.0}, {"date": "1998-03-09", "close": 1.48395, "volume": 7278.0}, {"date": "1998-03-10", "close": 1.48395, "volume": null}, {"date": "1998-03-11", "close": 1.48395, "volume": 5054.0}, {"date": "1998-03-12", "close": 1.523522, "volume": 6894.0}, {"date": "1998-03-13", "close": 1.48395, "volume": 1011.0}, {"date": "1998-03-16", "close": 1.48395, "volume": 3841.0}, {"date": "1998-03-17", "close": 1.48395, "volume": 5357.0}, {"date": "1998-03-18", "close": 1.48395, "volume": null}, {"date": "1998-03-19", "close": 1.48395, "volume": 5054.0}, {"date": "1998-03-20", "close": 1.48395, "volume": null}, {"date": "1998-03-23", "close": 1.48395, "volume": 2022.0}, {"date": "1998-03-24", "close": 1.48395, "volume": null}, {"date": "1998-03-25", "close": 1.48395, "volume": 6900.0}, {"date": "1998-03-26", "close": 1.48395, "volume": 883.0}, {"date": "1998-03-27", "close": 1.474057, "volume": 13646.0}, {"date": "1998-03-30", "close": 1.464164, "volume": 2022.0}, {"date": "1998-03-31", "close": 1.464164, "volume": 14722.0}, {"date": "1998-04-01", "close": 1.444378, "volume": 7516.0}, {"date": "1998-04-02", "close": 1.444378, "volume": 419651.0}, {"date": "1998-04-03", "close": 1.474057, "volume": 3881.0}, {"date": "1998-04-06", "close": 1.474057, "volume": null}, {"date": "1998-04-07", "close": 1.474057, "volume": 8744.0}, {"date": "1998-04-08", "close": 1.474057, "volume": 1516.0}, {"date": "1998-04-09", "close": 1.474057, "volume": null}, {"date": "1998-04-10", "close": 1.474057, "volume": null}, {"date": "1998-04-13", "close": 1.474057, "volume": null}, {"date": "1998-04-14", "close": 1.474057, "volume": null}, {"date": "1998-04-15", "close": 1.464164, "volume": 1819.0}, {"date": "1998-04-16", "close": 1.464164, "volume": null}, {"date": "1998-04-17", "close": 1.464164, "volume": null}, {"date": "1998-04-20", "close": 1.464164, "volume": null}, {"date": "1998-04-21", "close": 1.434485, "volume": 6806.0}, {"date": "1998-04-22", "close": 1.444378, "volume": 3421.0}, {"date": "1998-04-23", "close": 1.444378, "volume": 635.0}, {"date": "1998-04-24", "close": 1.474057, "volume": 4852.0}, {"date": "1998-04-27", "close": 1.474057, "volume": null}, {"date": "1998-04-28", "close": 1.474057, "volume": null}, {"date": "1998-04-29", "close": 1.474057, "volume": null}, {"date": "1998-04-30", "close": 1.464164, "volume": 2022.0}, {"date": "1998-05-01", "close": 1.464164, "volume": null}, {"date": "1998-05-04", "close": 1.464164, "volume": 505.0}, {"date": "1998-05-05", "close": 1.454271, "volume": 11762.0}, {"date": "1998-05-06", "close": 1.454271, "volume": null}, {"date": "1998-05-07", "close": 1.454271, "volume": null}, {"date": "1998-05-08", "close": 1.48395, "volume": 15568.0}, {"date": "1998-05-11", "close": 1.454271, "volume": 8555.0}, {"date": "1998-05-12", "close": 1.434485, "volume": 5918.0}, {"date": "1998-05-13", "close": 1.444378, "volume": 3290.0}, {"date": "1998-05-14", "close": 1.48395, "volume": 2527.0}, {"date": "1998-05-15", "close": 1.48395, "volume": null}, {"date": "1998-05-18", "close": 1.48395, "volume": null}, {"date": "1998-05-19", "close": 1.474057, "volume": 10108.0}, {"date": "1998-05-20", "close": 1.48395, "volume": 37180.0}, {"date": "1998-05-21", "close": 1.48395, "volume": null}, {"date": "1998-05-22", "close": 1.503736, "volume": 758.0}, {"date": "1998-05-25", "close": 1.48395, "volume": 6166.0}, {"date": "1998-05-26", "close": 1.48395, "volume": null}, {"date": "1998-05-27", "close": 1.48395, "volume": 13141.0}, {"date": "1998-05-28", "close": 1.48395, "volume": 12957.0}, {"date": "1998-05-29", "close": 1.48395, "volume": 13141.0}, {"date": "1998-06-01", "close": 1.48395, "volume": null}, {"date": "1998-06-02", "close": 1.48395, "volume": 5859.0}, {"date": "1998-06-03", "close": 1.48395, "volume": null}, {"date": "1998-06-04", "close": 1.48395, "volume": null}, {"date": "1998-06-05", "close": 1.434485, "volume": 7581.0}, {"date": "1998-06-08", "close": 1.434485, "volume": null}, {"date": "1998-06-09", "close": 1.414699, "volume": 12859.0}, {"date": "1998-06-10", "close": 1.434485, "volume": 11945.0}, {"date": "1998-06-11", "close": 1.414699, "volume": 18700.0}, {"date": "1998-06-12", "close": 1.414699, "volume": 1293.0}, {"date": "1998-06-15", "close": 1.38502, "volume": 708.0}, {"date": "1998-06-16", "close": 1.38502, "volume": 5357.0}, {"date": "1998-06-17", "close": 1.38502, "volume": null}, {"date": "1998-06-18", "close": 1.335555, "volume": 8087.0}, {"date": "1998-06-19", "close": 1.335555, "volume": null}, {"date": "1998-06-22", "close": 1.315769, "volume": 10108.0}, {"date": "1998-06-23", "close": 1.315769, "volume": 10108.0}, {"date": "1998-06-24", "close": 1.315769, "volume": null}, {"date": "1998-06-25", "close": 1.315769, "volume": null}, {"date": "1998-06-26", "close": 1.315769, "volume": null}, {"date": "1998-06-29", "close": 1.315769, "volume": null}, {"date": "1998-06-30", "close": 1.266304, "volume": 3133.0}, {"date": "1998-07-01", "close": 1.266304, "volume": null}, {"date": "1998-07-02", "close": 1.266304, "volume": null}, {"date": "1998-07-03", "close": 1.236625, "volume": 2022.0}, {"date": "1998-07-06", "close": 1.236625, "volume": 9603.0}, {"date": "1998-07-07", "close": 1.236625, "volume": null}, {"date": "1998-07-08", "close": 1.236625, "volume": 505.0}, {"date": "1998-07-09", "close": 1.236625, "volume": null}, {"date": "1998-07-10", "close": 1.236625, "volume": null}, {"date": "1998-07-13", "close": 1.236625, "volume": null}, {"date": "1998-07-14", "close": 1.236625, "volume": null}, {"date": "1998-07-15", "close": 1.266304, "volume": 8283.0}, {"date": "1998-07-16", "close": 1.266304, "volume": null}, {"date": "1998-07-17", "close": 1.295983, "volume": 1769.0}, {"date": "1998-07-20", "close": 1.325662, "volume": 3032.0}, {"date": "1998-07-21", "close": 1.325662, "volume": 4043.0}, {"date": "1998-07-22", "close": 1.315769, "volume": 16729.0}, {"date": "1998-07-23", "close": 1.325662, "volume": 3487.0}, {"date": "1998-07-24", "close": 1.325662, "volume": null}, {"date": "1998-07-27", "close": 1.335555, "volume": 11119.0}, {"date": "1998-07-28", "close": 1.335555, "volume": null}, {"date": "1998-07-29", "close": 1.335555, "volume": null}, {"date": "1998-07-30", "close": 1.325662, "volume": 20216.0}, {"date": "1998-07-31", "close": 1.335555, "volume": 708.0}, {"date": "1998-08-03", "close": 1.335555, "volume": null}, {"date": "1998-08-04", "close": 1.315769, "volume": 3032.0}, {"date": "1998-08-05", "close": 1.325662, "volume": 7076.0}, {"date": "1998-08-06", "close": 1.335555, "volume": 4043.0}, {"date": "1998-08-07", "close": 1.335555, "volume": 43364.0}, {"date": "1998-08-10", "close": 1.315769, "volume": 6494.0}, {"date": "1998-08-11", "close": 1.335555, "volume": 17386.0}, {"date": "1998-08-12", "close": 1.335555, "volume": 708.0}, {"date": "1998-08-13", "close": 1.404806, "volume": 30027.0}, {"date": "1998-08-14", "close": 1.404806, "volume": 20216.0}, {"date": "1998-08-17", "close": 1.335555, "volume": 10108.0}, {"date": "1998-08-18", "close": 1.345448, "volume": 8602.0}, {"date": "1998-08-19", "close": 1.375127, "volume": 14105.0}, {"date": "1998-08-20", "close": 1.404806, "volume": 27508.0}, {"date": "1998-08-21", "close": 1.434485, "volume": 7076.0}, {"date": "1998-08-24", "close": 1.38502, "volume": 17605.0}, {"date": "1998-08-25", "close": 1.38502, "volume": 2611.0}, {"date": "1998-08-26", "close": 1.38502, "volume": null}, {"date": "1998-08-27", "close": 1.434485, "volume": 4043.0}, {"date": "1998-08-28", "close": 1.464164, "volume": 7632.0}, {"date": "1998-08-31", "close": 1.464164, "volume": 27292.0}, {"date": "1998-09-01", "close": 1.345448, "volume": 7084.0}, {"date": "1998-09-02", "close": 1.464164, "volume": 455.0}, {"date": "1998-09-03", "close": 1.464164, "volume": 7632.0}, {"date": "1998-09-04", "close": 1.434485, "volume": 9451.0}, {"date": "1998-09-07", "close": 1.474057, "volume": 1011.0}, {"date": "1998-09-08", "close": 1.474057, "volume": 2082.0}, {"date": "1998-09-09", "close": 1.464164, "volume": 3032.0}, {"date": "1998-09-10", "close": 1.454271, "volume": 2224.0}, {"date": "1998-09-11", "close": 1.454271, "volume": null}, {"date": "1998-09-14", "close": 1.464164, "volume": 3551.0}, {"date": "1998-09-15", "close": 1.38502, "volume": 11248.0}, {"date": "1998-09-16", "close": 1.38502, "volume": null}, {"date": "1998-09-17", "close": 1.38502, "volume": null}, {"date": "1998-09-18", "close": 1.38502, "volume": null}, {"date": "1998-09-21", "close": 1.38502, "volume": null}, {"date": "1998-09-22", "close": 1.38502, "volume": null}, {"date": "1998-09-23", "close": 1.38502, "volume": null}, {"date": "1998-09-24", "close": 1.38502, "volume": null}, {"date": "1998-09-25", "close": 1.38502, "volume": null}, {"date": "1998-09-28", "close": 1.454271, "volume": 12793.0}, {"date": "1998-09-29", "close": 1.454271, "volume": 1011.0}, {"date": "1998-09-30", "close": 1.454271, "volume": null}, {"date": "1998-10-01", "close": 1.424592, "volume": 1864.0}, {"date": "1998-10-02", "close": 1.434485, "volume": 2022.0}, {"date": "1998-10-05", "close": 1.38502, "volume": 15162.0}, {"date": "1998-10-06", "close": 1.38502, "volume": null}, {"date": "1998-10-07", "close": 1.38502, "volume": 40433.0}, {"date": "1998-10-08", "close": 1.38502, "volume": 20216.0}, {"date": "1998-10-09", "close": 1.38502, "volume": 15952.0}, {"date": "1998-10-12", "close": 1.38502, "volume": 6387.0}, {"date": "1998-10-13", "close": 1.38502, "volume": 10108.0}, {"date": "1998-10-14", "close": 1.38502, "volume": null}, {"date": "1998-10-15", "close": 1.335555, "volume": 3427.0}, {"date": "1998-10-16", "close": 1.335555, "volume": null}, {"date": "1998-10-19", "close": 1.28609, "volume": 111.0}, {"date": "1998-10-20", "close": 1.28609, "volume": null}, {"date": "1998-10-21", "close": 1.28609, "volume": null}, {"date": "1998-10-22", "close": 1.28609, "volume": 1011.0}, {"date": "1998-10-23", "close": 1.38502, "volume": 4164.0}, {"date": "1998-10-26", "close": 1.38502, "volume": 606995.0}, {"date": "1998-10-27", "close": 1.38502, "volume": 511251.0}, {"date": "1998-10-28", "close": 1.38502, "volume": null}, {"date": "1998-10-29", "close": 1.355341, "volume": 3538.0}, {"date": "1998-10-30", "close": 1.365234, "volume": 12533.0}, {"date": "1998-11-02", "close": 1.414699, "volume": 5551.0}, {"date": "1998-11-03", "close": 1.404806, "volume": 3538.0}, {"date": "1998-11-04", "close": 1.414699, "volume": 2472.0}, {"date": "1998-11-05", "close": 1.414699, "volume": 22541.0}, {"date": "1998-11-06", "close": 1.414699, "volume": 2022.0}, {"date": "1998-11-09", "close": 1.365234, "volume": 16781.0}, {"date": "1998-11-10", "close": 1.365234, "volume": 1011.0}, {"date": "1998-11-11", "close": 1.365234, "volume": 29516.0}, {"date": "1998-11-12", "close": 1.365234, "volume": 5255.0}, {"date": "1998-11-13", "close": 1.414699, "volume": 4043.0}, {"date": "1998-11-16", "close": 1.414699, "volume": 2022.0}, {"date": "1998-11-17", "close": 1.38502, "volume": 7884.0}, {"date": "1998-11-18", "close": 1.394913, "volume": 18296.0}, {"date": "1998-11-19", "close": 1.394913, "volume": 16678.0}, {"date": "1998-11-20", "close": 1.414699, "volume": 19711.0}, {"date": "1998-11-23", "close": 1.414699, "volume": 125681.0}, {"date": "1998-11-24", "close": 1.454271, "volume": 22848.0}, {"date": "1998-11-25", "close": 1.58288, "volume": 34134.0}, {"date": "1998-11-26", "close": 1.563094, "volume": 7076.0}, {"date": "1998-11-27", "close": 1.533415, "volume": 9603.0}, {"date": "1998-11-30", "close": 1.48395, "volume": 5559.0}, {"date": "1998-12-01", "close": 1.48395, "volume": 12117.0}, {"date": "1998-12-02", "close": 1.48395, "volume": 3740.0}, {"date": "1998-12-03", "close": 1.48395, "volume": 6381.0}, {"date": "1998-12-04", "close": 1.48395, "volume": 777.0}, {"date": "1998-12-07", "close": 1.48395, "volume": null}, {"date": "1998-12-08", "close": 1.533415, "volume": 2022.0}, {"date": "1998-12-09", "close": 1.533415, "volume": 2022.0}, {"date": "1998-12-10", "close": 1.533415, "volume": 6065.0}, {"date": "1998-12-11", "close": 1.533415, "volume": 11577.0}, {"date": "1998-12-14", "close": 1.48395, "volume": 71263.0}, {"date": "1998-12-15", "close": 1.48395, "volume": 3266.0}, {"date": "1998-12-16", "close": 1.48395, "volume": 1788.0}, {"date": "1998-12-17", "close": 1.523522, "volume": 2022.0}, {"date": "1998-12-18", "close": 1.523522, "volume": null}, {"date": "1998-12-21", "close": 1.444378, "volume": 6001.0}, {"date": "1998-12-22", "close": 1.444378, "volume": null}, {"date": "1998-12-23", "close": 1.533415, "volume": 6255.0}, {"date": "1998-12-24", "close": 1.533415, "volume": 1832.0}, {"date": "1998-12-25", "close": 1.533415, "volume": null}, {"date": "1998-12-28", "close": 1.533415, "volume": null}, {"date": "1998-12-29", "close": 1.533415, "volume": 3728.0}, {"date": "1998-12-30", "close": 1.543308, "volume": 6481.0}, {"date": "1998-12-31", "close": 1.523522, "volume": 9186.0}, {"date": "1999-01-01", "close": 1.523522, "volume": null}, {"date": "1999-01-04", "close": 1.523522, "volume": null}, {"date": "1999-01-05", "close": 1.523522, "volume": 2830.0}, {"date": "1999-01-06", "close": 1.523522, "volume": 10120.0}, {"date": "1999-01-07", "close": 1.48395, "volume": 5367.0}, {"date": "1999-01-08", "close": 1.48395, "volume": 6762.0}, {"date": "1999-01-11", "close": 1.48395, "volume": 5054.0}, {"date": "1999-01-12", "close": 1.464164, "volume": 3639.0}, {"date": "1999-01-13", "close": 1.464164, "volume": null}, {"date": "1999-01-14", "close": 1.48395, "volume": 677.0}, {"date": "1999-01-15", "close": 1.533415, "volume": 910.0}, {"date": "1999-01-18", "close": 1.533415, "volume": 4144.0}, {"date": "1999-01-19", "close": 1.533415, "volume": null}, {"date": "1999-01-20", "close": 1.533415, "volume": null}, {"date": "1999-01-21", "close": 1.533415, "volume": 3235.0}, {"date": "1999-01-22", "close": 1.533415, "volume": 9748.0}, {"date": "1999-01-25", "close": 1.533415, "volume": 5054.0}, {"date": "1999-01-26", "close": 1.533415, "volume": null}, {"date": "1999-01-27", "close": 1.533415, "volume": null}, {"date": "1999-01-28", "close": 1.533415, "volume": null}, {"date": "1999-01-29", "close": 1.563094, "volume": 11378.0}, {"date": "1999-02-01", "close": 1.563094, "volume": null}, {"date": "1999-02-02", "close": 1.563094, "volume": null}, {"date": "1999-02-03", "close": 1.464164, "volume": 11453.0}, {"date": "1999-02-04", "close": 1.464164, "volume": 1415.0}, {"date": "1999-02-05", "close": 1.464164, "volume": 5054.0}, {"date": "1999-02-08", "close": 1.48395, "volume": 3235.0}, {"date": "1999-02-09", "close": 1.464164, "volume": 7969.0}, {"date": "1999-02-10", "close": 1.48395, "volume": 101082.0}, {"date": "1999-02-11", "close": 1.48395, "volume": null}, {"date": "1999-02-12", "close": 1.503736, "volume": 404.0}, {"date": "1999-02-15", "close": 1.513629, "volume": 2847.0}, {"date": "1999-02-16", "close": 1.48395, "volume": 10108.0}, {"date": "1999-02-17", "close": 1.48395, "volume": null}, {"date": "1999-02-18", "close": 1.48395, "volume": 13427.0}, {"date": "1999-02-19", "close": 1.533415, "volume": 52984.0}, {"date": "1999-02-22", "close": 1.533415, "volume": 12130.0}, {"date": "1999-02-23", "close": 1.523522, "volume": 5595.0}, {"date": "1999-02-24", "close": 1.523522, "volume": 12195.0}, {"date": "1999-02-25", "close": 1.523522, "volume": 2527.0}, {"date": "1999-02-26", "close": 1.513629, "volume": 3463.0}, {"date": "1999-03-01", "close": 1.523522, "volume": 10108.0}, {"date": "1999-03-02", "close": 1.533415, "volume": 12130.0}, {"date": "1999-03-03", "close": 1.523522, "volume": 8087.0}, {"date": "1999-03-04", "close": 1.533415, "volume": 8893.0}, {"date": "1999-03-05", "close": 1.543308, "volume": 4144.0}, {"date": "1999-03-08", "close": 1.543308, "volume": null}, {"date": "1999-03-09", "close": 1.543308, "volume": 5357.0}, {"date": "1999-03-10", "close": 1.563094, "volume": 1566.0}, {"date": "1999-03-11", "close": 1.58288, "volume": 47046.0}, {"date": "1999-03-12", "close": 1.58288, "volume": 29819.0}, {"date": "1999-03-15", "close": 1.58288, "volume": 25473.0}, {"date": "1999-03-16", "close": 1.58288, "volume": 18165.0}, {"date": "1999-03-17", "close": 1.572987, "volume": 2224.0}, {"date": "1999-03-18", "close": 1.592773, "volume": 5054.0}, {"date": "1999-03-19", "close": 1.592773, "volume": 1011.0}, {"date": "1999-03-22", "close": 1.58288, "volume": 2022.0}, {"date": "1999-03-23", "close": 1.602666, "volume": 5469.0}, {"date": "1999-03-24", "close": 1.572987, "volume": 4108.0}, {"date": "1999-03-25", "close": 1.602666, "volume": 3032.0}, {"date": "1999-03-26", "close": 1.602666, "volume": 3032.0}, {"date": "1999-03-29", "close": 1.58288, "volume": 25143.0}, {"date": "1999-03-30", "close": 1.572987, "volume": 19707.0}, {"date": "1999-03-31", "close": 1.572987, "volume": 9210.0}, {"date": "1999-04-01", "close": 1.572987, "volume": null}, {"date": "1999-04-02", "close": 1.572987, "volume": null}, {"date": "1999-04-05", "close": 1.572987, "volume": null}, {"date": "1999-04-06", "close": 1.572987, "volume": null}, {"date": "1999-04-07", "close": 1.572987, "volume": null}, {"date": "1999-04-08", "close": 1.592773, "volume": 15162.0}, {"date": "1999-04-09", "close": 1.553201, "volume": 4347.0}, {"date": "1999-04-12", "close": 1.731275, "volume": 31995.0}, {"date": "1999-04-13", "close": 1.9786, "volume": 75609.0}, {"date": "1999-04-14", "close": 1.9786, "volume": 70858.0}, {"date": "1999-04-15", "close": 1.9786, "volume": 65096.0}, {"date": "1999-04-16", "close": 2.018172, "volume": 36389.0}, {"date": "1999-04-19", "close": 1.9786, "volume": 18131.0}, {"date": "1999-04-20", "close": 1.958814, "volume": 11543.0}, {"date": "1999-04-21", "close": 1.929135, "volume": 24979.0}, {"date": "1999-04-22", "close": 1.968707, "volume": 3639.0}, {"date": "1999-04-23", "close": 1.9786, "volume": 19761.0}, {"date": "1999-04-26", "close": 1.889563, "volume": 4650.0}, {"date": "1999-04-27", "close": 1.968707, "volume": 11375.0}, {"date": "1999-04-28", "close": 1.958814, "volume": 16220.0}, {"date": "1999-04-29", "close": 1.948921, "volume": 12534.0}, {"date": "1999-04-30", "close": 1.948921, "volume": 368.0}, {"date": "1999-05-03", "close": 1.958814, "volume": 14824.0}, {"date": "1999-05-04", "close": 1.958814, "volume": 6570.0}, {"date": "1999-05-05", "close": 1.948921, "volume": 5066.0}, {"date": "1999-05-06", "close": 1.948921, "volume": 15971.0}, {"date": "1999-05-07", "close": 1.948921, "volume": 7177.0}, {"date": "1999-05-10", "close": 1.958814, "volume": 9710.0}, {"date": "1999-05-11", "close": 1.958814, "volume": 15162.0}, {"date": "1999-05-12", "close": 1.939028, "volume": 16964.0}, {"date": "1999-05-13", "close": 1.948921, "volume": 14885.0}, {"date": "1999-05-14", "close": 1.948921, "volume": 11928.0}, {"date": "1999-05-17", "close": 1.939028, "volume": 7087.0}, {"date": "1999-05-18", "close": 1.9786, "volume": 9352.0}, {"date": "1999-05-19", "close": 1.958814, "volume": 9097.0}, {"date": "1999-05-20", "close": 1.9786, "volume": 7177.0}, {"date": "1999-05-21", "close": 1.988493, "volume": 303.0}, {"date": "1999-05-24", "close": 1.988493, "volume": null}, {"date": "1999-05-25", "close": 1.958814, "volume": 1506.0}, {"date": "1999-05-26", "close": 1.948921, "volume": 505.0}, {"date": "1999-05-27", "close": 1.939028, "volume": 3841.0}, {"date": "1999-05-28", "close": 1.948921, "volume": 455.0}, {"date": "1999-05-31", "close": 1.958814, "volume": 21834.0}, {"date": "1999-06-01", "close": 1.958814, "volume": 1516.0}, {"date": "1999-06-02", "close": 1.958814, "volume": 12635.0}, {"date": "1999-06-03", "close": 1.958814, "volume": 1873.0}, {"date": "1999-06-04", "close": 1.968707, "volume": 2575.0}, {"date": "1999-06-07", "close": 1.929135, "volume": 4043.0}, {"date": "1999-06-08", "close": 1.9786, "volume": 3032.0}, {"date": "1999-06-09", "close": 1.9786, "volume": 3032.0}, {"date": "1999-06-10", "close": 1.9786, "volume": 4094.0}, {"date": "1999-06-11", "close": 1.9786, "volume": 11624.0}, {"date": "1999-06-14", "close": 1.9786, "volume": null}, {"date": "1999-06-15", "close": 1.9786, "volume": 10995.0}, {"date": "1999-06-16", "close": 1.929135, "volume": 3841.0}, {"date": "1999-06-17", "close": 1.9786, "volume": 12635.0}, {"date": "1999-06-18", "close": 2.028065, "volume": 4129.0}, {"date": "1999-06-21", "close": 1.929135, "volume": 6065.0}, {"date": "1999-06-22", "close": 1.929135, "volume": null}, {"date": "1999-06-23", "close": 1.830205, "volume": 7076.0}, {"date": "1999-06-24", "close": 1.830205, "volume": 1769.0}, {"date": "1999-06-25", "close": 1.78074, "volume": 24260.0}, {"date": "1999-06-28", "close": 1.78074, "volume": 2679.0}, {"date": "1999-06-29", "close": 1.78074, "volume": 541.0}, {"date": "1999-06-30", "close": 1.87967, "volume": 8772.0}, {"date": "1999-07-01", "close": 1.909349, "volume": 4905.0}, {"date": "1999-07-02", "close": 1.929135, "volume": 3003.0}, {"date": "1999-07-05", "close": 1.919242, "volume": 5630.0}, {"date": "1999-07-06", "close": 1.929135, "volume": 6981.0}, {"date": "1999-07-07", "close": 1.929135, "volume": 3032.0}, {"date": "1999-07-08", "close": 1.929135, "volume": 4138.0}, {"date": "1999-07-09", "close": 1.929135, "volume": null}, {"date": "1999-07-12", "close": 1.859884, "volume": 10108.0}, {"date": "1999-07-13", "close": 1.859884, "volume": 2937.0}, {"date": "1999-07-14", "close": 1.929135, "volume": 1106.0}, {"date": "1999-07-15", "close": 1.929135, "volume": 3495.0}, {"date": "1999-07-16", "close": 1.929135, "volume": 3032.0}, {"date": "1999-07-19", "close": 1.929135, "volume": null}, {"date": "1999-07-20", "close": 1.929135, "volume": null}, {"date": "1999-07-21", "close": 1.929135, "volume": null}, {"date": "1999-07-22", "close": 1.859884, "volume": 5559.0}, {"date": "1999-07-23", "close": 1.899456, "volume": 1112.0}, {"date": "1999-07-26", "close": 1.899456, "volume": 404.0}, {"date": "1999-07-27", "close": 1.899456, "volume": null}, {"date": "1999-07-28", "close": 1.859884, "volume": 7531.0}, {"date": "1999-07-29", "close": 1.899456, "volume": 10666.0}, {"date": "1999-07-30", "close": 1.958814, "volume": 22922.0}, {"date": "1999-08-02", "close": 1.958814, "volume": 7350.0}, {"date": "1999-08-03", "close": 1.958814, "volume": null}, {"date": "1999-08-04", "close": 1.958814, "volume": null}, {"date": "1999-08-05", "close": 1.929135, "volume": 3437.0}, {"date": "1999-08-06", "close": 1.929135, "volume": null}, {"date": "1999-08-09", "close": 1.958814, "volume": 1011.0}, {"date": "1999-08-10", "close": 1.958814, "volume": null}, {"date": "1999-08-11", "close": 1.958814, "volume": null}, {"date": "1999-08-12", "close": 1.958814, "volume": null}, {"date": "1999-08-13", "close": 1.958814, "volume": null}, {"date": "1999-08-16", "close": 1.958814, "volume": null}, {"date": "1999-08-17", "close": 1.859884, "volume": 5054.0}, {"date": "1999-08-18", "close": 1.859884, "volume": null}, {"date": "1999-08-19", "close": 1.859884, "volume": null}, {"date": "1999-08-20", "close": 1.939028, "volume": 3912.0}, {"date": "1999-08-23", "close": 1.958814, "volume": 11119.0}, {"date": "1999-08-24", "close": 1.958814, "volume": 2022.0}, {"date": "1999-08-25", "close": 1.958814, "volume": null}, {"date": "1999-08-26", "close": 1.958814, "volume": null}, {"date": "1999-08-27", "close": 1.958814, "volume": null}, {"date": "1999-08-30", "close": 1.929135, "volume": 12635.0}, {"date": "1999-08-31", "close": 1.929135, "volume": 4043.0}, {"date": "1999-09-01", "close": 1.929135, "volume": null}, {"date": "1999-09-02", "close": 1.968707, "volume": 31335.0}, {"date": "1999-09-03", "close": 1.968707, "volume": 3032.0}, {"date": "1999-09-06", "close": 1.939028, "volume": 7876.0}, {"date": "1999-09-07", "close": 1.939028, "volume": null}, {"date": "1999-09-08", "close": 1.988493, "volume": 16678.0}, {"date": "1999-09-09", "close": 1.9786, "volume": 3841.0}, {"date": "1999-09-10", "close": 1.988493, "volume": 2982.0}, {"date": "1999-09-13", "close": 2.028065, "volume": 15415.0}, {"date": "1999-09-14", "close": 2.028065, "volume": null}, {"date": "1999-09-15", "close": 1.939028, "volume": 1514.0}, {"date": "1999-09-16", "close": 1.939028, "volume": null}, {"date": "1999-09-17", "close": 1.939028, "volume": 5772.0}, {"date": "1999-09-20", "close": 1.939028, "volume": null}, {"date": "1999-09-21", "close": 1.958814, "volume": 3657.0}, {"date": "1999-09-22", "close": 1.958814, "volume": null}, {"date": "1999-09-23", "close": 1.988493, "volume": 14546.0}, {"date": "1999-09-24", "close": 1.988493, "volume": 1902.0}, {"date": "1999-09-27", "close": 1.988493, "volume": null}, {"date": "1999-09-28", "close": 1.988493, "volume": 1516.0}, {"date": "1999-09-29", "close": 1.968707, "volume": 680.0}, {"date": "1999-09-30", "close": 1.968707, "volume": 6406.0}, {"date": "1999-10-01", "close": 1.988493, "volume": 505.0}, {"date": "1999-10-04", "close": 1.988493, "volume": 1011.0}, {"date": "1999-10-05", "close": 1.929135, "volume": 3538.0}, {"date": "1999-10-06", "close": 1.929135, "volume": 5448.0}, {"date": "1999-10-07", "close": 1.909349, "volume": 111.0}, {"date": "1999-10-08", "close": 1.9786, "volume": 1011.0}, {"date": "1999-10-11", "close": 1.9786, "volume": null}, {"date": "1999-10-12", "close": 1.958814, "volume": 505.0}, {"date": "1999-10-13", "close": 1.929135, "volume": 3560.0}, {"date": "1999-10-14", "close": 1.929135, "volume": 6548.0}, {"date": "1999-10-15", "close": 1.958814, "volume": 9803.0}, {"date": "1999-10-18", "close": 1.958814, "volume": 305.0}, {"date": "1999-10-19", "close": 1.958814, "volume": null}, {"date": "1999-10-20", "close": 1.948921, "volume": 2022.0}, {"date": "1999-10-21", "close": 1.948921, "volume": null}, {"date": "1999-10-22", "close": 1.948921, "volume": 1716.0}, {"date": "1999-10-25", "close": 1.948921, "volume": 305.0}, {"date": "1999-10-26", "close": 1.948921, "volume": null}, {"date": "1999-10-27", "close": 1.948921, "volume": 14151.0}, {"date": "1999-10-28", "close": 1.948921, "volume": 2527.0}, {"date": "1999-10-29", "close": 1.939028, "volume": 1405.0}, {"date": "1999-11-01", "close": 1.869777, "volume": 5146.0}, {"date": "1999-11-02", "close": 1.869777, "volume": null}, {"date": "1999-11-03", "close": 1.939028, "volume": 1011.0}, {"date": "1999-11-04", "close": 1.87967, "volume": 906.0}, {"date": "1999-11-05", "close": 1.87967, "volume": null}, {"date": "1999-11-08", "close": 1.87967, "volume": null}, {"date": "1999-11-09", "close": 1.889563, "volume": 1299.0}, {"date": "1999-11-10", "close": 1.889563, "volume": 3032.0}, {"date": "1999-11-11", "close": 1.889563, "volume": null}, {"date": "1999-11-12", "close": 1.9786, "volume": 8516.0}, {"date": "1999-11-15", "close": 1.968707, "volume": 1011.0}, {"date": "1999-11-16", "close": 1.929135, "volume": 453.0}, {"date": "1999-11-17", "close": 1.929135, "volume": 53.0}, {"date": "1999-11-18", "close": 1.929135, "volume": null}, {"date": "1999-11-19", "close": 1.9786, "volume": 13448.0}, {"date": "1999-11-22", "close": 1.9786, "volume": null}, {"date": "1999-11-23", "close": 1.929135, "volume": 7581.0}, {"date": "1999-11-24", "close": 1.929135, "volume": null}, {"date": "1999-11-25", "close": 1.87967, "volume": 33357.0}, {"date": "1999-11-26", "close": 1.87967, "volume": 10108.0}, {"date": "1999-11-29", "close": 1.87967, "volume": null}, {"date": "1999-11-30", "close": 1.87967, "volume": null}, {"date": "1999-12-01", "close": 1.859884, "volume": 5054.0}, {"date": "1999-12-02", "close": 1.859884, "volume": null}, {"date": "1999-12-03", "close": 1.859884, "volume": 5458.0}, {"date": "1999-12-06", "close": 1.830205, "volume": 1101.0}, {"date": "1999-12-07", "close": 1.849991, "volume": 3713.0}, {"date": "1999-12-08", "close": 1.830205, "volume": 10310.0}, {"date": "1999-12-09", "close": 1.78074, "volume": 4043.0}, {"date": "1999-12-10", "close": 1.78074, "volume": 687.0}, {"date": "1999-12-13", "close": 1.691703, "volume": 1334.0}, {"date": "1999-12-14", "close": 1.68181, "volume": 14151.0}, {"date": "1999-12-15", "close": 1.770847, "volume": 3538.0}, {"date": "1999-12-16", "close": 1.770847, "volume": null}, {"date": "1999-12-17", "close": 1.770847, "volume": null}, {"date": "1999-12-20", "close": 1.770847, "volume": null}, {"date": "1999-12-21", "close": 1.770847, "volume": null}, {"date": "1999-12-22", "close": 1.770847, "volume": null}, {"date": "1999-12-23", "close": 1.770847, "volume": null}, {"date": "1999-12-24", "close": 1.731275, "volume": 2151.0}, {"date": "1999-12-27", "close": 1.731275, "volume": null}, {"date": "1999-12-28", "close": 1.731275, "volume": null}, {"date": "1999-12-29", "close": 1.711489, "volume": 3032.0}, {"date": "1999-12-30", "close": 1.711489, "volume": null}, {"date": "1999-12-31", "close": 1.711489, "volume": null}, {"date": "2000-01-03", "close": 1.711489, "volume": null}, {"date": "2000-01-04", "close": 1.711489, "volume": 8463.0}, {"date": "2000-01-05", "close": 1.68181, "volume": 4678.0}, {"date": "2000-01-06", "close": 1.68181, "volume": 1516.0}, {"date": "2000-01-07", "close": 1.691703, "volume": 1516.0}, {"date": "2000-01-10", "close": 1.691703, "volume": null}, {"date": "2000-01-11", "close": 1.770847, "volume": 3032.0}, {"date": "2000-01-12", "close": 1.68181, "volume": 11624.0}, {"date": "2000-01-13", "close": 1.691703, "volume": 6065.0}, {"date": "2000-01-14", "close": 1.632345, "volume": 6810.0}, {"date": "2000-01-17", "close": 1.691703, "volume": 6523.0}, {"date": "2000-01-18", "close": 1.662024, "volume": 33809.0}, {"date": "2000-01-19", "close": 1.701596, "volume": 2527.0}, {"date": "2000-01-20", "close": 1.68181, "volume": 5054.0}, {"date": "2000-01-21", "close": 1.68181, "volume": 14758.0}, {"date": "2000-01-24", "close": 1.68181, "volume": 5163.0}, {"date": "2000-01-25", "close": 1.68181, "volume": 9097.0}, {"date": "2000-01-26", "close": 1.68181, "volume": null}, {"date": "2000-01-27", "close": 1.662024, "volume": 93.0}, {"date": "2000-01-28", "close": 1.662024, "volume": 4485.0}, {"date": "2000-01-31", "close": 1.662024, "volume": null}, {"date": "2000-02-01", "close": 1.68181, "volume": 5623.0}, {"date": "2000-02-02", "close": 1.68181, "volume": 2261.0}, {"date": "2000-02-03", "close": 1.68181, "volume": 10917.0}, {"date": "2000-02-08", "close": 1.632345, "volume": 27393.0}, {"date": "2000-02-09", "close": 1.632345, "volume": 15029.0}, {"date": "2000-02-14", "close": 1.632345, "volume": 6065.0}, {"date": "2000-02-17", "close": 1.731275, "volume": 10108.0}, {"date": "2000-02-23", "close": 1.632345, "volume": 13141.0}, {"date": "2000-02-24", "close": 1.662024, "volume": 430.0}, {"date": "2000-02-28", "close": 1.662024, "volume": 404.0}, {"date": "2000-03-01", "close": 1.662024, "volume": 2022.0}, {"date": "2000-03-02", "close": 1.68181, "volume": 4043.0}, {"date": "2000-03-03", "close": 1.68181, "volume": 28289.0}, {"date": "2000-03-07", "close": 1.68181, "volume": 2022.0}, {"date": "2000-03-08", "close": 1.68181, "volume": 14.0}, {"date": "2000-03-09", "close": 1.662024, "volume": 2022.0}, {"date": "2000-03-10", "close": 1.632345, "volume": 4245.0}, {"date": "2000-03-15", "close": 1.632345, "volume": 15915.0}, {"date": "2000-03-16", "close": 1.632345, "volume": 23249.0}, {"date": "2000-03-17", "close": 1.602666, "volume": 1940.0}, {"date": "2000-03-20", "close": 1.58288, "volume": 19711.0}, {"date": "2000-03-21", "close": 1.602666, "volume": 10108.0}, {"date": "2000-03-22", "close": 1.58288, "volume": 5762.0}, {"date": "2000-03-24", "close": 1.58288, "volume": 6646.0}, {"date": "2000-03-27", "close": 1.563094, "volume": 16426.0}, {"date": "2000-03-28", "close": 1.563094, "volume": 6582.0}, {"date": "2000-03-29", "close": 1.563094, "volume": 10178.0}, {"date": "2000-03-30", "close": 1.58288, "volume": 171.0}, {"date": "2000-04-03", "close": 1.58288, "volume": 5225.0}, {"date": "2000-04-04", "close": 1.58288, "volume": 3032.0}, {"date": "2000-04-05", "close": 1.563094, "volume": 2507.0}, {"date": "2000-04-13", "close": 1.563094, "volume": 1031.0}, {"date": "2000-04-14", "close": 1.48395, "volume": 5054.0}, {"date": "2000-04-18", "close": 1.533415, "volume": 8087.0}, {"date": "2000-04-19", "close": 1.48395, "volume": 2440.0}, {"date": "2000-04-20", "close": 1.48395, "volume": 2338.0}, {"date": "2000-04-26", "close": 1.563094, "volume": 6065.0}, {"date": "2000-04-28", "close": 1.563094, "volume": null}, {"date": "2000-05-02", "close": 1.533415, "volume": 11119.0}, {"date": "2000-05-03", "close": 1.533415, "volume": 41443.0}, {"date": "2000-05-05", "close": 1.513629, "volume": 3032.0}, {"date": "2000-05-08", "close": 1.48395, "volume": 10108.0}, {"date": "2000-05-09", "close": 1.48395, "volume": 8174.0}, {"date": "2000-05-12", "close": 1.48395, "volume": 10189.0}, {"date": "2000-05-15", "close": 1.48395, "volume": 303.0}, {"date": "2000-05-16", "close": 1.48395, "volume": 5054.0}, {"date": "2000-05-18", "close": 1.434485, "volume": 8952.0}, {"date": "2000-05-19", "close": 1.38502, "volume": 17077.0}, {"date": "2000-05-24", "close": 1.28609, "volume": 6570.0}, {"date": "2000-05-25", "close": 1.28609, "volume": 18195.0}, {"date": "2000-05-26", "close": 1.28609, "volume": 25673.0}, {"date": "2000-05-31", "close": 1.295983, "volume": 8087.0}, {"date": "2000-06-01", "close": 1.28609, "volume": 18563.0}, {"date": "2000-06-02", "close": 1.28609, "volume": 19343.0}, {"date": "2000-06-05", "close": 1.295983, "volume": 5192.0}, {"date": "2000-06-06", "close": 1.266304, "volume": 2495.0}, {"date": "2000-06-07", "close": 1.246518, "volume": 13343.0}, {"date": "2000-06-08", "close": 1.236625, "volume": 12130.0}, {"date": "2000-06-14", "close": 1.256411, "volume": 22086.0}, {"date": "2000-06-15", "close": 1.266304, "volume": 20216.0}, {"date": "2000-06-16", "close": 1.266304, "volume": 1162.0}, {"date": "2000-06-19", "close": 1.246518, "volume": 20216.0}, {"date": "2000-06-20", "close": 1.137695, "volume": 3336.0}, {"date": "2000-06-21", "close": 1.08823, "volume": 15364.0}, {"date": "2000-06-22", "close": 0.969514, "volume": 21591.0}, {"date": "2000-06-23", "close": 1.009086, "volume": 62671.0}, {"date": "2000-06-26", "close": 1.009086, "volume": 22939.0}, {"date": "2000-06-27", "close": 0.9893, "volume": 39685.0}, {"date": "2000-06-28", "close": 0.999193, "volume": 21962.0}, {"date": "2000-06-29", "close": 1.028872, "volume": 33235.0}, {"date": "2000-06-30", "close": 0.939835, "volume": 248681.0}, {"date": "2000-07-03", "close": 0.939835, "volume": 31217.0}, {"date": "2000-07-04", "close": 1.038765, "volume": 30324.0}, {"date": "2000-07-05", "close": 1.038765, "volume": 14657.0}, {"date": "2000-07-06", "close": 1.038765, "volume": 7076.0}, {"date": "2000-07-07", "close": 1.038765, "volume": 20976.0}, {"date": "2000-07-10", "close": 1.058551, "volume": 52308.0}, {"date": "2000-07-11", "close": 1.068444, "volume": 8087.0}, {"date": "2000-07-12", "close": 1.177267, "volume": 18735.0}, {"date": "2000-07-13", "close": 1.18716, "volume": 27797.0}, {"date": "2000-07-14", "close": 1.18716, "volume": 23754.0}, {"date": "2000-07-17", "close": 1.18716, "volume": 11624.0}, {"date": "2000-07-18", "close": 1.197053, "volume": 8087.0}, {"date": "2000-07-19", "close": 1.18716, "volume": 22316.0}, {"date": "2000-07-20", "close": 1.18716, "volume": 8087.0}, {"date": "2000-07-21", "close": 1.18716, "volume": 1850.0}, {"date": "2000-07-24", "close": 1.167374, "volume": 6065.0}, {"date": "2000-07-25", "close": 1.137695, "volume": 5054.0}, {"date": "2000-07-26", "close": 1.137695, "volume": 14253.0}, {"date": "2000-07-27", "close": 1.137695, "volume": 2022.0}, {"date": "2000-07-28", "close": 1.147588, "volume": 10108.0}, {"date": "2000-07-31", "close": 1.108016, "volume": 3493.0}, {"date": "2000-08-01", "close": 1.098123, "volume": 8087.0}, {"date": "2000-08-02", "close": 1.08823, "volume": 3538.0}, {"date": "2000-08-07", "close": 1.127802, "volume": 12635.0}, {"date": "2000-08-08", "close": 1.127802, "volume": 2022.0}, {"date": "2000-08-09", "close": 1.08823, "volume": 7571.0}, {"date": "2000-08-10", "close": 1.08823, "volume": 1011.0}, {"date": "2000-08-11", "close": 1.058551, "volume": 22248.0}, {"date": "2000-08-14", "close": 1.018979, "volume": 13106.0}, {"date": "2000-08-15", "close": 1.018979, "volume": 12130.0}, {"date": "2000-08-16", "close": 1.018979, "volume": 5105.0}, {"date": "2000-08-17", "close": 1.038765, "volume": 28303.0}, {"date": "2000-08-18", "close": 1.038765, "volume": 12130.0}, {"date": "2000-08-22", "close": 1.009086, "volume": 28454.0}, {"date": "2000-08-23", "close": 0.9893, "volume": 37703.0}, {"date": "2000-08-24", "close": 1.018979, "volume": 10765.0}, {"date": "2000-08-25", "close": 1.117909, "volume": 7227.0}, {"date": "2000-08-29", "close": 1.117909, "volume": 1011.0}, {"date": "2000-08-30", "close": 0.9893, "volume": 6811.0}, {"date": "2000-08-31", "close": 0.999193, "volume": 1819.0}, {"date": "2000-09-01", "close": 0.969514, "volume": 7076.0}, {"date": "2000-09-04", "close": 0.9893, "volume": 12130.0}, {"date": "2000-09-05", "close": 0.9893, "volume": 15354.0}, {"date": "2000-09-06", "close": 0.9893, "volume": 12433.0}, {"date": "2000-09-08", "close": 1.028872, "volume": 1516.0}, {"date": "2000-09-11", "close": 0.9893, "volume": 3538.0}, {"date": "2000-09-13", "close": 1.028872, "volume": 1011.0}, {"date": "2000-09-15", "close": 0.969514, "volume": 9097.0}, {"date": "2000-09-18", "close": 0.979407, "volume": 10108.0}, {"date": "2000-09-19", "close": 0.949728, "volume": 20722.0}, {"date": "2000-09-20", "close": 0.949728, "volume": 96.0}, {"date": "2000-09-22", "close": 0.939835, "volume": 2527.0}, {"date": "2000-09-26", "close": 0.702403, "volume": 11332.0}, {"date": "2000-09-27", "close": 0.939835, "volume": 4942.0}, {"date": "2000-09-28", "close": 0.999193, "volume": 5458.0}, {"date": "2000-09-29", "close": 0.9893, "volume": 5661.0}, {"date": "2000-10-05", "close": 0.831012, "volume": 1415.0}, {"date": "2000-10-06", "close": 0.840905, "volume": 2892.0}, {"date": "2000-10-11", "close": 0.89037, "volume": 1011.0}, {"date": "2000-10-12", "close": 0.89037, "volume": 19408.0}, {"date": "2000-10-13", "close": 0.910156, "volume": 8339.0}, {"date": "2000-10-16", "close": 0.910156, "volume": 1112.0}, {"date": "2000-10-17", "close": 0.89037, "volume": 4498.0}, {"date": "2000-10-18", "close": 0.850798, "volume": 7076.0}, {"date": "2000-10-19", "close": 0.89037, "volume": 10108.0}, {"date": "2000-10-23", "close": 0.840905, "volume": 22238.0}, {"date": "2000-10-24", "close": 0.840905, "volume": 18195.0}, {"date": "2000-10-25", "close": 0.840905, "volume": 4043.0}, {"date": "2000-10-26", "close": 0.920049, "volume": 505.0}, {"date": "2000-10-31", "close": 0.89037, "volume": 5054.0}, {"date": "2000-11-01", "close": 0.840905, "volume": 3032.0}, {"date": "2000-11-02", "close": 0.850798, "volume": 37097.0}, {"date": "2000-11-03", "close": 0.831012, "volume": 6874.0}, {"date": "2000-11-06", "close": 0.840905, "volume": 8137.0}, {"date": "2000-11-08", "close": 0.840905, "volume": 20216.0}, {"date": "2000-11-09", "close": 0.840905, "volume": 4549.0}, {"date": "2000-11-10", "close": 0.840905, "volume": 556.0}, {"date": "2000-11-13", "close": 0.831012, "volume": 11037.0}, {"date": "2000-11-14", "close": 0.831012, "volume": 9593.0}, {"date": "2000-11-15", "close": 0.831012, "volume": 19205.0}, {"date": "2000-11-16", "close": 0.821119, "volume": 18195.0}, {"date": "2000-11-17", "close": 0.741975, "volume": 15870.0}, {"date": "2000-11-20", "close": 0.712296, "volume": 29607.0}, {"date": "2000-11-21", "close": 0.712296, "volume": 27311.0}, {"date": "2000-11-22", "close": 0.712296, "volume": 23855.0}, {"date": "2000-11-23", "close": 0.7172425, "volume": 27696.0}, {"date": "2000-11-24", "close": 0.702403, "volume": 21227.0}, {"date": "2000-11-27", "close": 0.702403, "volume": 6570.0}, {"date": "2000-11-28", "close": 0.69251, "volume": 58627.0}, {"date": "2000-11-29", "close": 0.69251, "volume": 8878.0}, {"date": "2000-11-30", "close": 0.69251, "volume": 43465.0}, {"date": "2000-12-01", "close": 0.682617, "volume": 20722.0}, {"date": "2000-12-04", "close": 0.682617, "volume": 1783.0}, {"date": "2000-12-05", "close": 0.682617, "volume": 9831.0}, {"date": "2000-12-06", "close": 0.741975, "volume": 10108.0}, {"date": "2000-12-07", "close": 0.682617, "volume": 23249.0}, {"date": "2000-12-08", "close": 0.643045, "volume": 45764.0}, {"date": "2000-12-11", "close": 0.643045, "volume": 31750.0}, {"date": "2000-12-12", "close": 0.652938, "volume": 32568.0}, {"date": "2000-12-13", "close": 0.672724, "volume": 31113.0}, {"date": "2000-12-14", "close": 0.662831, "volume": 14778.0}, {"date": "2000-12-15", "close": 0.662831, "volume": null}, {"date": "2000-12-18", "close": 0.662831, "volume": 20216.0}, {"date": "2000-12-19", "close": 0.643045, "volume": 24260.0}, {"date": "2000-12-20", "close": 0.623259, "volume": 25270.0}, {"date": "2000-12-21", "close": 0.662831, "volume": 2830.0}, {"date": "2000-12-22", "close": 0.633152, "volume": 21834.0}, {"date": "2000-12-27", "close": 0.643045, "volume": 727024.0}, {"date": "2000-12-28", "close": 0.652938, "volume": 10108.0}, {"date": "2000-12-29", "close": 0.652938, "volume": null}, {"date": "2001-01-02", "close": 0.652938, "volume": 78338.0}, {"date": "2001-01-03", "close": 0.682617, "volume": 14151.0}, {"date": "2001-01-04", "close": 0.741975, "volume": 15162.0}, {"date": "2001-01-05", "close": 0.722189, "volume": 1011.0}, {"date": "2001-01-08", "close": 0.732082, "volume": 6830.0}, {"date": "2001-01-09", "close": 0.69251, "volume": 95522.0}, {"date": "2001-01-10", "close": 0.662831, "volume": 9603.0}, {"date": "2001-01-11", "close": 0.613366, "volume": 5054.0}, {"date": "2001-01-12", "close": 0.643045, "volume": 505.0}, {"date": "2001-01-15", "close": 0.69251, "volume": 5054.0}, {"date": "2001-01-16", "close": 0.69251, "volume": 3032.0}, {"date": "2001-01-17", "close": 0.69251, "volume": 1516.0}, {"date": "2001-01-18", "close": 0.69251, "volume": null}, {"date": "2001-01-19", "close": 0.741975, "volume": 45487.0}, {"date": "2001-01-22", "close": 0.712296, "volume": 10482.0}, {"date": "2001-01-23", "close": 0.712296, "volume": 2022.0}, {"date": "2001-01-24", "close": 0.741975, "volume": 31880.0}, {"date": "2001-01-25", "close": 0.741975, "volume": null}, {"date": "2001-01-29", "close": 0.741975, "volume": null}, {"date": "2001-01-30", "close": 0.741975, "volume": null}, {"date": "2001-01-31", "close": 0.741975, "volume": 2566.0}, {"date": "2001-02-01", "close": 0.751868, "volume": 5015.0}, {"date": "2001-02-02", "close": 0.751868, "volume": null}, {"date": "2001-02-05", "close": 0.751868, "volume": null}, {"date": "2001-02-06", "close": 0.751868, "volume": 3032.0}, {"date": "2001-02-07", "close": 0.751868, "volume": 39.0}, {"date": "2001-02-08", "close": 0.771654, "volume": 19874.0}, {"date": "2001-02-09", "close": 0.741975, "volume": 11543.0}, {"date": "2001-02-12", "close": 0.741975, "volume": 667.0}, {"date": "2001-02-13", "close": 0.741975, "volume": null}, {"date": "2001-02-14", "close": 0.741975, "volume": 5209.0}, {"date": "2001-02-15", "close": 0.850798, "volume": 10108.0}, {"date": "2001-02-16", "close": 0.850798, "volume": null}, {"date": "2001-02-19", "close": 0.761761, "volume": 3032.0}, {"date": "2001-02-20", "close": 0.761761, "volume": 3136.0}, {"date": "2001-02-21", "close": 0.79144, "volume": 2022.0}, {"date": "2001-02-22", "close": 0.79144, "volume": null}, {"date": "2001-02-23", "close": 0.771654, "volume": 10715.0}, {"date": "2001-02-26", "close": 0.771654, "volume": null}, {"date": "2001-02-27", "close": 0.69251, "volume": 56291.0}, {"date": "2001-02-28", "close": 0.751868, "volume": 2022.0}, {"date": "2001-03-01", "close": 0.751868, "volume": null}, {"date": "2001-03-02", "close": 0.751868, "volume": null}, {"date": "2001-03-05", "close": 0.732082, "volume": 1011.0}, {"date": "2001-03-06", "close": 0.732082, "volume": null}, {"date": "2001-03-07", "close": 0.732082, "volume": null}, {"date": "2001-03-08", "close": 0.69251, "volume": 15162.0}, {"date": "2001-03-09", "close": 0.662831, "volume": 10108.0}, {"date": "2001-03-12", "close": 0.672724, "volume": 19711.0}, {"date": "2001-03-13", "close": 0.672724, "volume": 2022.0}, {"date": "2001-03-14", "close": 0.672724, "volume": null}, {"date": "2001-03-15", "close": 0.722189, "volume": 2567.0}, {"date": "2001-03-16", "close": 0.722189, "volume": null}, {"date": "2001-03-19", "close": 0.722189, "volume": null}, {"date": "2001-03-20", "close": 0.69251, "volume": 465.0}, {"date": "2001-03-21", "close": 0.69251, "volume": 1011.0}, {"date": "2001-03-22", "close": 0.69251, "volume": null}, {"date": "2001-03-23", "close": 0.702403, "volume": 7581.0}, {"date": "2001-03-26", "close": 0.702403, "volume": 1112.0}, {"date": "2001-03-27", "close": 0.702403, "volume": null}, {"date": "2001-03-28", "close": 0.751868, "volume": 4316.0}, {"date": "2001-03-29", "close": 0.722189, "volume": 7076.0}, {"date": "2001-03-30", "close": 0.722189, "volume": null}, {"date": "2001-04-02", "close": 0.722189, "volume": 505.0}, {"date": "2001-04-03", "close": 0.69251, "volume": 4549.0}, {"date": "2001-04-04", "close": 0.69251, "volume": 24324.0}, {"date": "2001-04-05", "close": 0.69251, "volume": 1043.0}, {"date": "2001-04-06", "close": 0.69251, "volume": 4043.0}, {"date": "2001-04-09", "close": 0.69251, "volume": null}, {"date": "2001-04-10", "close": 0.732082, "volume": 7076.0}, {"date": "2001-04-11", "close": 0.732082, "volume": 1323.0}, {"date": "2001-04-12", "close": 0.69251, "volume": 1011.0}, {"date": "2001-04-17", "close": 0.672724, "volume": 7981.0}, {"date": "2001-04-18", "close": 0.603473, "volume": 8246.0}, {"date": "2001-04-19", "close": 0.633152, "volume": 5701.0}, {"date": "2001-04-20", "close": 0.633152, "volume": null}, {"date": "2001-04-23", "close": 0.682617, "volume": 2527.0}, {"date": "2001-04-24", "close": 0.633152, "volume": 16982.0}, {"date": "2001-04-26", "close": 0.633152, "volume": null}, {"date": "2001-04-27", "close": 0.633152, "volume": null}, {"date": "2001-04-30", "close": 0.633152, "volume": null}, {"date": "2001-05-01", "close": 0.633152, "volume": null}, {"date": "2001-05-02", "close": 0.633152, "volume": null}, {"date": "2001-05-03", "close": 0.633152, "volume": null}, {"date": "2001-05-04", "close": 0.633152, "volume": null}, {"date": "2001-05-07", "close": 0.633152, "volume": null}, {"date": "2001-05-08", "close": 0.633152, "volume": null}, {"date": "2001-05-09", "close": 0.633152, "volume": null}, {"date": "2001-05-10", "close": 0.633152, "volume": null}, {"date": "2001-05-11", "close": 0.633152, "volume": null}, {"date": "2001-05-14", "close": 0.633152, "volume": null}, {"date": "2001-05-15", "close": 0.633152, "volume": null}, {"date": "2001-05-16", "close": 0.633152, "volume": null}, {"date": "2001-05-17", "close": 0.633152, "volume": null}, {"date": "2001-05-18", "close": 0.633152, "volume": null}, {"date": "2001-05-21", "close": 0.633152, "volume": null}, {"date": "2001-05-22", "close": 0.633152, "volume": null}, {"date": "2001-05-23", "close": 0.633152, "volume": null}, {"date": "2001-05-24", "close": 0.633152, "volume": null}, {"date": "2001-05-25", "close": 0.633152, "volume": null}, {"date": "2001-05-28", "close": 0.633152, "volume": null}, {"date": "2001-05-29", "close": 0.633152, "volume": null}, {"date": "2001-05-30", "close": 0.633152, "volume": null}, {"date": "2001-05-31", "close": 0.633152, "volume": null}, {"date": "2001-06-01", "close": 0.633152, "volume": null}, {"date": "2001-06-04", "close": 0.633152, "volume": null}, {"date": "2001-06-05", "close": 0.633152, "volume": null}, {"date": "2001-06-06", "close": 0.633152, "volume": null}, {"date": "2001-06-07", "close": 0.633152, "volume": null}, {"date": "2001-06-08", "close": 0.633152, "volume": null}, {"date": "2001-06-12", "close": 0.633152, "volume": null}, {"date": "2001-06-13", "close": 0.633152, "volume": null}, {"date": "2001-06-14", "close": 0.633152, "volume": null}, {"date": "2001-06-15", "close": 0.633152, "volume": null}, {"date": "2001-06-18", "close": 0.633152, "volume": null}, {"date": "2001-06-19", "close": 0.633152, "volume": null}, {"date": "2001-06-20", "close": 0.633152, "volume": null}, {"date": "2001-06-21", "close": 0.633152, "volume": null}, {"date": "2001-06-22", "close": 0.633152, "volume": null}, {"date": "2001-06-25", "close": 0.633152, "volume": null}, {"date": "2001-06-26", "close": 0.633152, "volume": null}, {"date": "2001-06-27", "close": 0.633152, "volume": null}, {"date": "2001-06-28", "close": 0.633152, "volume": null}, {"date": "2001-06-29", "close": 0.633152, "volume": null}, {"date": "2001-07-02", "close": 0.633152, "volume": null}, {"date": "2001-07-03", "close": 0.633152, "volume": null}, {"date": "2001-07-04", "close": 0.633152, "volume": null}, {"date": "2001-07-05", "close": 0.633152, "volume": null}, {"date": "2001-07-06", "close": 0.633152, "volume": null}, {"date": "2001-07-09", "close": 0.633152, "volume": null}, {"date": "2001-07-10", "close": 0.633152, "volume": null}, {"date": "2001-07-11", "close": 0.633152, "volume": null}, {"date": "2001-07-12", "close": 0.633152, "volume": null}, {"date": "2001-07-13", "close": 0.633152, "volume": null}, {"date": "2001-07-16", "close": 0.633152, "volume": null}, {"date": "2001-07-17", "close": 0.633152, "volume": null}, {"date": "2001-07-18", "close": 0.633152, "volume": null}, {"date": "2001-07-19", "close": 0.633152, "volume": null}, {"date": "2001-07-20", "close": 0.633152, "volume": null}, {"date": "2001-07-23", "close": 0.633152, "volume": null}, {"date": "2001-07-24", "close": 0.633152, "volume": null}, {"date": "2001-07-25", "close": 0.633152, "volume": null}, {"date": "2001-07-26", "close": 0.633152, "volume": null}, {"date": "2001-07-27", "close": 0.633152, "volume": null}, {"date": "2001-07-30", "close": 0.633152, "volume": null}, {"date": "2001-07-31", "close": 0.633152, "volume": null}, {"date": "2001-08-01", "close": 0.633152, "volume": null}, {"date": "2001-08-02", "close": 0.633152, "volume": null}, {"date": "2001-08-03", "close": 0.633152, "volume": null}, {"date": "2001-08-06", "close": 0.633152, "volume": null}, {"date": "2001-08-07", "close": 0.633152, "volume": null}, {"date": "2001-08-08", "close": 0.633152, "volume": null}, {"date": "2001-08-09", "close": 0.633152, "volume": null}, {"date": "2001-08-10", "close": 0.633152, "volume": null}, {"date": "2001-08-13", "close": 0.633152, "volume": null}, {"date": "2001-08-14", "close": 0.633152, "volume": null}, {"date": "2001-08-15", "close": 0.633152, "volume": null}, {"date": "2001-08-16", "close": 0.633152, "volume": null}, {"date": "2001-08-17", "close": 0.633152, "volume": null}, {"date": "2001-08-20", "close": 0.633152, "volume": null}, {"date": "2001-08-21", "close": 0.633152, "volume": null}, {"date": "2001-08-22", "close": 0.633152, "volume": null}, {"date": "2001-08-23", "close": 0.633152, "volume": null}, {"date": "2001-08-24", "close": 0.633152, "volume": null}, {"date": "2001-08-27", "close": 0.633152, "volume": null}, {"date": "2001-08-28", "close": 0.633152, "volume": null}, {"date": "2001-08-29", "close": 0.633152, "volume": null}, {"date": "2001-08-30", "close": 0.633152, "volume": null}, {"date": "2001-08-31", "close": 0.633152, "volume": null}, {"date": "2001-09-03", "close": 0.633152, "volume": null}, {"date": "2001-09-04", "close": 0.633152, "volume": null}, {"date": "2001-09-05", "close": 0.633152, "volume": null}, {"date": "2001-09-06", "close": 0.633152, "volume": null}, {"date": "2001-09-10", "close": 0.633152, "volume": null}, {"date": "2001-09-11", "close": 0.633152, "volume": null}, {"date": "2001-09-12", "close": 0.633152, "volume": null}, {"date": "2001-09-13", "close": 0.633152, "volume": null}, {"date": "2001-09-14", "close": 0.633152, "volume": null}, {"date": "2001-09-17", "close": 0.633152, "volume": null}, {"date": "2001-09-18", "close": 0.633152, "volume": null}, {"date": "2001-09-19", "close": 0.633152, "volume": null}, {"date": "2001-09-20", "close": 0.633152, "volume": null}, {"date": "2001-09-21", "close": 0.633152, "volume": null}, {"date": "2001-09-24", "close": 0.633152, "volume": null}, {"date": "2001-09-25", "close": 0.633152, "volume": null}, {"date": "2001-09-26", "close": 0.633152, "volume": null}, {"date": "2001-09-27", "close": 0.633152, "volume": null}, {"date": "2001-09-28", "close": 0.633152, "volume": null}, {"date": "2001-10-01", "close": 0.633152, "volume": null}, {"date": "2001-10-02", "close": 0.633152, "volume": null}, {"date": "2001-10-03", "close": 0.633152, "volume": null}, {"date": "2001-10-04", "close": 0.633152, "volume": null}, {"date": "2001-10-05", "close": 0.633152, "volume": null}, {"date": "2001-10-08", "close": 0.633152, "volume": null}, {"date": "2002-03-05", "close": 0.415506, "volume": 251188.0}, {"date": "2002-03-06", "close": 0.346255, "volume": 170828.0}, {"date": "2002-03-07", "close": 0.346255, "volume": 143259.0}, {"date": "2002-03-08", "close": 0.257218, "volume": 108663.0}, {"date": "2002-03-11", "close": 0.336362, "volume": 131961.0}, {"date": "2002-03-12", "close": 0.336362, "volume": 58122.0}, {"date": "2002-03-13", "close": 0.326469, "volume": 31244.0}, {"date": "2002-03-14", "close": 0.346255, "volume": 20170.0}, {"date": "2002-03-15", "close": 0.346255, "volume": 15613.0}, {"date": "2002-03-18", "close": 0.336362, "volume": 10108.0}, {"date": "2002-03-19", "close": 0.336362, "volume": 43465.0}, {"date": "2002-03-20", "close": 0.326469, "volume": 53371.0}, {"date": "2002-03-21", "close": 0.326469, "volume": 28479.0}, {"date": "2002-03-25", "close": 0.286897, "volume": 33964.0}, {"date": "2002-03-26", "close": 0.277004, "volume": 75882.0}, {"date": "2002-03-27", "close": 0.277004, "volume": 18296.0}, {"date": "2002-04-02", "close": 0.2819505, "volume": 70757.0}, {"date": "2002-04-03", "close": 0.267111, "volume": 35682.0}, {"date": "2002-04-04", "close": 0.267111, "volume": 1011.0}, {"date": "2002-04-05", "close": 0.286897, "volume": 20216.0}, {"date": "2002-04-08", "close": 0.267111, "volume": 31537.0}, {"date": "2002-04-09", "close": 0.2720575, "volume": 15162.0}, {"date": "2002-04-10", "close": 0.2720575, "volume": 68938.0}, {"date": "2002-04-11", "close": 0.277004, "volume": 5054.0}, {"date": "2002-04-12", "close": 0.2720575, "volume": 13141.0}, {"date": "2002-04-16", "close": 0.277004, "volume": 32922.0}, {"date": "2002-04-18", "close": 0.2819505, "volume": 20216.0}, {"date": "2002-04-19", "close": 0.29679, "volume": 7478.0}, {"date": "2002-04-22", "close": 0.306683, "volume": 3229.0}, {"date": "2002-04-23", "close": 0.4402385, "volume": 71768.0}, {"date": "2002-04-24", "close": 0.366041, "volume": 33357.0}, {"date": "2002-04-29", "close": 0.385827, "volume": 10108.0}, {"date": "2002-04-30", "close": 0.39572, "volume": 24765.0}, {"date": "2002-05-01", "close": 0.4303455, "volume": 34873.0}, {"date": "2002-05-02", "close": 0.435292, "volume": 275978.0}, {"date": "2002-05-03", "close": 0.425399, "volume": 205196.0}, {"date": "2002-05-06", "close": 0.49465, "volume": 94006.0}, {"date": "2002-05-07", "close": 0.464971, "volume": 10108.0}, {"date": "2002-05-08", "close": 0.455078, "volume": 45487.0}, {"date": "2002-05-09", "close": 0.474864, "volume": 10108.0}, {"date": "2002-05-10", "close": 0.455078, "volume": 7076.0}, {"date": "2002-05-13", "close": 0.455078, "volume": 9148.0}, {"date": "2002-05-14", "close": 0.445185, "volume": 25270.0}, {"date": "2002-05-15", "close": 0.445185, "volume": 60649.0}, {"date": "2002-05-17", "close": 0.464971, "volume": 86930.0}, {"date": "2002-05-20", "close": 0.445185, "volume": 79854.0}, {"date": "2002-05-21", "close": 0.435292, "volume": 1011.0}, {"date": "2002-05-22", "close": 0.435292, "volume": 8087.0}, {"date": "2002-05-23", "close": 0.435292, "volume": 35379.0}, {"date": "2002-05-24", "close": 0.464971, "volume": 18373.0}, {"date": "2002-05-28", "close": 0.455078, "volume": 44604.0}, {"date": "2002-05-29", "close": 0.474864, "volume": 15162.0}, {"date": "2002-05-31", "close": 0.455078, "volume": 22238.0}, {"date": "2002-06-03", "close": 0.445185, "volume": 28303.0}, {"date": "2002-06-04", "close": 0.455078, "volume": 15162.0}, {"date": "2002-06-05", "close": 0.445185, "volume": 28964.0}, {"date": "2002-06-06", "close": 0.415506, "volume": 71029.0}, {"date": "2002-06-07", "close": 0.39572, "volume": 84369.0}, {"date": "2002-06-11", "close": 0.405613, "volume": 47566.0}, {"date": "2002-06-12", "close": 0.405613, "volume": 28149.0}, {"date": "2002-06-14", "close": 0.405613, "volume": 18195.0}, {"date": "2002-06-17", "close": 0.405613, "volume": 20216.0}, {"date": "2002-06-18", "close": 0.405613, "volume": 4043.0}, {"date": "2002-06-19", "close": 0.405613, "volume": 34873.0}, {"date": "2002-06-20", "close": 0.39572, "volume": 15162.0}, {"date": "2002-06-21", "close": 0.3907735, "volume": 41363.0}, {"date": "2002-06-24", "close": 0.346255, "volume": 46498.0}, {"date": "2002-06-25", "close": 0.3610945, "volume": 14915.0}, {"date": "2002-06-26", "close": 0.3610945, "volume": 7283.0}, {"date": "2002-06-27", "close": 0.3610945, "volume": 4043.0}, {"date": "2002-06-28", "close": 0.3709875, "volume": 52259.0}, {"date": "2002-07-01", "close": 0.366041, "volume": 1.0}, {"date": "2002-07-05", "close": 0.39572, "volume": 16173.0}, {"date": "2002-07-12", "close": 0.375934, "volume": 4648.0}, {"date": "2002-07-15", "close": 0.39572, "volume": 3927.0}, {"date": "2002-07-16", "close": 0.39572, "volume": 12536.0}, {"date": "2002-07-17", "close": 0.39572, "volume": 8203.0}, {"date": "2002-07-18", "close": 0.385827, "volume": 2022.0}, {"date": "2002-07-19", "close": 0.385827, "volume": 30813.0}, {"date": "2002-07-23", "close": 0.385827, "volume": 10108.0}, {"date": "2002-07-25", "close": 0.39572, "volume": 77833.0}, {"date": "2002-07-26", "close": 0.346255, "volume": 3032.0}, {"date": "2002-07-29", "close": 0.39572, "volume": 40433.0}, {"date": "2002-07-31", "close": 0.346255, "volume": 3538.0}, {"date": "2002-08-01", "close": 0.39572, "volume": 22238.0}, {"date": "2002-08-07", "close": 0.39572, "volume": 18403.0}, {"date": "2002-08-15", "close": 0.415506, "volume": 2022.0}, {"date": "2002-08-16", "close": 0.445185, "volume": 10108.0}, {"date": "2002-08-19", "close": 0.49465, "volume": 16173.0}, {"date": "2002-08-20", "close": 0.49465, "volume": 45487.0}, {"date": "2002-08-21", "close": 0.49465, "volume": 12150.0}, {"date": "2002-08-22", "close": 0.544115, "volume": 13444.0}, {"date": "2002-08-23", "close": 0.544115, "volume": 30324.0}, {"date": "2002-08-26", "close": 0.59358, "volume": 46498.0}, {"date": "2002-08-28", "close": 0.59358, "volume": 5054.0}, {"date": "2002-08-29", "close": 0.643045, "volume": 10179.0}, {"date": "2002-08-30", "close": 0.643045, "volume": 7076.0}, {"date": "2002-09-02", "close": 0.613366, "volume": 7076.0}, {"date": "2002-09-03", "close": 0.613366, "volume": 1011.0}, {"date": "2002-09-04", "close": 0.563901, "volume": 2022.0}, {"date": "2002-09-06", "close": 0.514436, "volume": 24330.0}, {"date": "2002-09-11", "close": 0.563901, "volume": 3243.0}, {"date": "2002-09-12", "close": 0.613366, "volume": 29314.0}, {"date": "2002-09-17", "close": 0.613366, "volume": 4043.0}, {"date": "2002-09-20", "close": 0.544115, "volume": 2022.0}, {"date": "2002-09-26", "close": 0.603473, "volume": 2022.0}, {"date": "2002-09-27", "close": 0.59358, "volume": 15162.0}, {"date": "2002-10-02", "close": 0.554008, "volume": 8087.0}, {"date": "2002-10-04", "close": 0.554008, "volume": 22743.0}, {"date": "2002-10-10", "close": 0.554008, "volume": 4043.0}, {"date": "2002-10-11", "close": 0.554008, "volume": 3245.0}, {"date": "2002-10-14", "close": 0.554008, "volume": 25270.0}, {"date": "2002-10-15", "close": 0.554008, "volume": 42454.0}, {"date": "2002-10-16", "close": 0.554008, "volume": 10108.0}, {"date": "2002-10-17", "close": 0.554008, "volume": 10108.0}, {"date": "2002-10-25", "close": 0.563901, "volume": 10108.0}, {"date": "2002-10-28", "close": 0.554008, "volume": 10108.0}, {"date": "2002-10-29", "close": 0.534222, "volume": 1011.0}, {"date": "2002-10-31", "close": 0.544115, "volume": 5054.0}, {"date": "2002-11-04", "close": 0.544115, "volume": 1011.0}, {"date": "2002-11-05", "close": 0.534222, "volume": 2527.0}, {"date": "2002-11-06", "close": 0.534222, "volume": 9097.0}, {"date": "2002-11-08", "close": 0.603473, "volume": 17231.0}, {"date": "2002-11-11", "close": 0.613366, "volume": 19205.0}, {"date": "2002-11-12", "close": 0.623259, "volume": 45790.0}, {"date": "2002-11-13", "close": 0.623259, "volume": 12130.0}, {"date": "2002-11-15", "close": 0.623259, "volume": 32699.0}, {"date": "2002-11-18", "close": 0.623259, "volume": 4499.0}, {"date": "2002-11-20", "close": 0.59358, "volume": 4822.0}, {"date": "2002-11-25", "close": 0.623259, "volume": 18632.0}, {"date": "2002-11-28", "close": 0.643045, "volume": 20216.0}, {"date": "2002-11-29", "close": 0.652938, "volume": 2022.0}, {"date": "2002-12-02", "close": 0.672724, "volume": 19205.0}, {"date": "2002-12-03", "close": 0.672724, "volume": 1082.0}, {"date": "2002-12-04", "close": 0.69251, "volume": 6065.0}, {"date": "2002-12-09", "close": 0.69251, "volume": 10108.0}, {"date": "2002-12-10", "close": 0.69251, "volume": 940.0}, {"date": "2002-12-11", "close": 0.69251, "volume": 17184.0}, {"date": "2002-12-13", "close": 0.682617, "volume": 2022.0}, {"date": "2002-12-16", "close": 0.682617, "volume": 6065.0}, {"date": "2002-12-18", "close": 0.69251, "volume": 1011.0}, {"date": "2002-12-19", "close": 0.652938, "volume": 2939.0}, {"date": "2002-12-23", "close": 0.643045, "volume": 10108.0}, {"date": "2003-01-06", "close": 0.643045, "volume": 5054.0}, {"date": "2003-01-08", "close": 0.662831, "volume": 2022.0}, {"date": "2003-01-13", "close": 0.69251, "volume": 5054.0}, {"date": "2003-01-14", "close": 0.69251, "volume": 5054.0}, {"date": "2003-01-15", "close": 0.69251, "volume": 20742.0}, {"date": "2003-01-16", "close": 0.69251, "volume": 1011.0}, {"date": "2003-01-20", "close": 0.712296, "volume": 27313.0}, {"date": "2003-01-21", "close": 0.79144, "volume": 5162.0}, {"date": "2003-01-22", "close": 0.79144, "volume": 21429.0}, {"date": "2003-01-23", "close": 0.781547, "volume": 31841.0}, {"date": "2003-01-24", "close": 0.781547, "volume": 7271.0}, {"date": "2003-01-28", "close": 0.741975, "volume": 6065.0}, {"date": "2003-01-29", "close": 0.741975, "volume": 10108.0}, {"date": "2003-01-30", "close": 0.79144, "volume": 8106.0}, {"date": "2003-01-31", "close": 0.79144, "volume": 5580.0}, {"date": "2003-02-03", "close": 0.801333, "volume": 6500.0}, {"date": "2003-02-04", "close": 0.811226, "volume": 8087.0}, {"date": "2003-02-05", "close": 0.801333, "volume": 35379.0}, {"date": "2003-02-06", "close": 0.811226, "volume": 21025.0}, {"date": "2003-02-07", "close": 0.79144, "volume": 20216.0}, {"date": "2003-02-10", "close": 0.69251, "volume": 5559.0}, {"date": "2003-02-11", "close": 0.811226, "volume": 60144.0}, {"date": "2003-02-12", "close": 0.79144, "volume": 54208.0}, {"date": "2003-02-14", "close": 0.781547, "volume": 12130.0}, {"date": "2003-02-18", "close": 0.79144, "volume": 20216.0}, {"date": "2003-02-19", "close": 0.811226, "volume": 11119.0}, {"date": "2003-02-20", "close": 0.79144, "volume": 12534.0}, {"date": "2003-02-24", "close": 0.79144, "volume": 107.0}, {"date": "2003-02-25", "close": 0.801333, "volume": 5054.0}, {"date": "2003-02-26", "close": 0.801333, "volume": 5054.0}, {"date": "2003-02-27", "close": 0.732082, "volume": 10790.0}, {"date": "2003-03-04", "close": 0.732082, "volume": 15162.0}, {"date": "2003-03-05", "close": 0.682617, "volume": 36389.0}, {"date": "2003-03-06", "close": 0.682617, "volume": 21227.0}, {"date": "2003-03-11", "close": 0.702403, "volume": 2325.0}, {"date": "2003-03-13", "close": 0.71, "volume": 20000.0}, {"date": "2003-03-17", "close": 0.71, "volume": 3700.0}, {"date": "2003-03-24", "close": 0.71, "volume": 20000.0}, {"date": "2003-03-27", "close": 0.7, "volume": 12400.0}, {"date": "2003-04-03", "close": 0.7, "volume": 10000.0}, {"date": "2003-04-04", "close": 0.7, "volume": 7000.0}, {"date": "2003-04-08", "close": 0.7, "volume": 3000.0}, {"date": "2003-04-14", "close": 0.7, "volume": 2850.0}, {"date": "2003-04-15", "close": 0.68, "volume": 10000.0}, {"date": "2003-04-17", "close": 0.67, "volume": 1200.0}, {"date": "2003-04-23", "close": 0.64, "volume": 13750.0}, {"date": "2003-04-24", "close": 0.62, "volume": 4000.0}, {"date": "2003-04-28", "close": 0.6, "volume": 2650.0}, {"date": "2003-04-29", "close": 0.6, "volume": 42600.0}, {"date": "2003-05-02", "close": 0.6, "volume": 3460.0}, {"date": "2003-05-05", "close": 0.59, "volume": 2800.0}, {"date": "2003-05-06", "close": 0.57, "volume": 37650.0}, {"date": "2003-05-07", "close": 0.59, "volume": 8300.0}, {"date": "2003-05-08", "close": 0.55, "volume": 12000.0}, {"date": "2003-05-09", "close": 0.55, "volume": 38000.0}, {"date": "2003-05-12", "close": 0.5, "volume": 34070.0}, {"date": "2003-05-13", "close": 0.52, "volume": 24000.0}, {"date": "2003-05-15", "close": 0.52, "volume": 5000.0}, {"date": "2003-05-19", "close": 0.51, "volume": 6553.0}, {"date": "2003-05-23", "close": 0.5, "volume": 16680.0}, {"date": "2003-05-26", "close": 0.5, "volume": 31350.0}, {"date": "2003-05-27", "close": 0.52, "volume": 30000.0}, {"date": "2003-05-28", "close": 0.53, "volume": 11000.0}, {"date": "2003-05-29", "close": 0.57, "volume": 13500.0}, {"date": "2003-06-02", "close": 0.59, "volume": 35000.0}, {"date": "2003-06-04", "close": 0.6, "volume": 2750.0}, {"date": "2003-06-05", "close": 0.65, "volume": 19530.0}, {"date": "2003-06-10", "close": 0.6, "volume": 1467.0}, {"date": "2003-06-11", "close": 0.58, "volume": 11000.0}, {"date": "2003-06-16", "close": 0.59, "volume": 16750.0}, {"date": "2003-06-17", "close": 0.59, "volume": 10833.0}, {"date": "2003-06-19", "close": 0.57, "volume": 1100.0}, {"date": "2003-06-24", "close": 0.56, "volume": 12600.0}, {"date": "2003-06-25", "close": 0.52, "volume": 25473.0}, {"date": "2003-06-27", "close": 0.53, "volume": 18800.0}, {"date": "2003-06-30", "close": 0.53, "volume": 67324.0}, {"date": "2003-07-09", "close": 0.56, "volume": 13260.0}, {"date": "2003-07-10", "close": 0.6, "volume": 73745.0}, {"date": "2003-07-11", "close": 0.65, "volume": 90599.0}, {"date": "2003-07-14", "close": 0.68, "volume": 19500.0}, {"date": "2003-07-15", "close": 0.68, "volume": 3097.0}, {"date": "2003-07-16", "close": 0.7, "volume": 29537.0}, {"date": "2003-07-17", "close": 0.75, "volume": 18403.0}, {"date": "2003-07-18", "close": 0.73, "volume": 9597.0}, {"date": "2003-07-22", "close": 0.68, "volume": 50000.0}, {"date": "2003-07-25", "close": 0.7, "volume": 6790.0}, {"date": "2003-07-28", "close": 0.67, "volume": 17616.0}, {"date": "2003-07-29", "close": 0.67, "volume": 20344.0}, {"date": "2003-07-30", "close": 0.67, "volume": 4400.0}, {"date": "2003-07-31", "close": 0.67, "volume": 2390.0}, {"date": "2003-08-01", "close": 0.69, "volume": 15000.0}, {"date": "2003-08-05", "close": 0.7, "volume": 25000.0}, {"date": "2003-08-06", "close": 0.71, "volume": 7507.0}, {"date": "2003-08-07", "close": 0.7, "volume": 35000.0}, {"date": "2003-08-08", "close": 0.7, "volume": 4400.0}, {"date": "2003-08-11", "close": 0.7, "volume": 4106.0}, {"date": "2003-08-12", "close": 0.74, "volume": 95474.0}, {"date": "2003-08-13", "close": 0.73, "volume": 91974.0}, {"date": "2003-08-14", "close": 0.77, "volume": 29026.0}, {"date": "2003-08-15", "close": 0.84, "volume": 72800.0}, {"date": "2003-08-18", "close": 0.84, "volume": 29200.0}, {"date": "2003-08-19", "close": 0.83, "volume": 9000.0}, {"date": "2003-08-20", "close": 0.81, "volume": 11400.0}, {"date": "2003-08-21", "close": 0.78, "volume": 26496.0}, {"date": "2003-08-22", "close": 0.8, "volume": 9400.0}, {"date": "2003-08-25", "close": 0.79, "volume": 81279.0}, {"date": "2003-08-26", "close": 0.82, "volume": 23000.0}, {"date": "2003-08-27", "close": 0.8, "volume": 16600.0}, {"date": "2003-08-28", "close": 0.8, "volume": 11600.0}, {"date": "2003-08-29", "close": 0.8, "volume": 3000.0}, {"date": "2003-09-01", "close": 0.77, "volume": 22000.0}, {"date": "2003-09-02", "close": 0.77, "volume": 9898.0}, {"date": "2003-09-03", "close": 0.78, "volume": 22750.0}, {"date": "2003-09-04", "close": 0.77, "volume": 1777.0}, {"date": "2003-09-05", "close": 0.71, "volume": 16500.0}, {"date": "2003-09-08", "close": 0.76, "volume": 1316.0}, {"date": "2003-09-09", "close": 0.75, "volume": 1000.0}, {"date": "2003-09-10", "close": 0.75, "volume": 4500.0}, {"date": "2003-09-11", "close": 0.74, "volume": 68520.0}, {"date": "2003-09-12", "close": 0.75, "volume": 10533.0}, {"date": "2003-09-15", "close": 0.75, "volume": 28167.0}, {"date": "2003-09-16", "close": 0.74, "volume": 330.0}, {"date": "2003-09-17", "close": 0.74, "volume": 9300.0}, {"date": "2003-09-18", "close": 0.74, "volume": 6184.0}, {"date": "2003-09-19", "close": 0.71, "volume": 11000.0}, {"date": "2003-09-22", "close": 0.72, "volume": 9739.0}, {"date": "2003-09-23", "close": 0.72, "volume": 2161.0}, {"date": "2003-09-25", "close": 0.72, "volume": 25000.0}, {"date": "2003-10-01", "close": 0.74, "volume": 15000.0}, {"date": "2003-10-02", "close": 0.74, "volume": 2744.0}, {"date": "2003-10-03", "close": 0.78, "volume": 1000.0}, {"date": "2003-10-06", "close": 0.75, "volume": 1000.0}, {"date": "2003-10-07", "close": 0.75, "volume": 8916.0}, {"date": "2003-10-09", "close": 0.75, "volume": 8950.0}, {"date": "2003-10-13", "close": 0.78, "volume": 8800.0}, {"date": "2003-10-15", "close": 0.73, "volume": 3500.0}, {"date": "2003-10-20", "close": 0.74, "volume": 500.0}, {"date": "2003-10-21", "close": 0.72, "volume": 22600.0}, {"date": "2003-10-24", "close": 0.71, "volume": 16893.0}, {"date": "2003-10-29", "close": 0.7, "volume": 19690.0}, {"date": "2003-10-30", "close": 0.68, "volume": 35271.0}, {"date": "2003-10-31", "close": 0.72, "volume": 2400.0}, {"date": "2003-11-03", "close": 0.69, "volume": 30000.0}, {"date": "2003-11-05", "close": 0.68, "volume": 20000.0}, {"date": "2003-11-06", "close": 0.68, "volume": 17510.0}, {"date": "2003-11-07", "close": 0.65, "volume": 25000.0}, {"date": "2003-11-10", "close": 0.65, "volume": 23206.0}, {"date": "2003-11-14", "close": 0.65, "volume": 4480.0}, {"date": "2003-11-17", "close": 0.65, "volume": 25000.0}, {"date": "2003-11-19", "close": 0.64, "volume": 30879.0}, {"date": "2003-11-21", "close": 0.63, "volume": 18135.0}, {"date": "2003-11-24", "close": 0.63, "volume": 2506.0}, {"date": "2003-11-25", "close": 0.61, "volume": 15269.0}, {"date": "2003-11-26", "close": 0.61, "volume": 2000.0}, {"date": "2003-11-27", "close": 0.63, "volume": 91000.0}, {"date": "2003-11-28", "close": 0.64, "volume": 3400.0}, {"date": "2003-12-02", "close": 0.64, "volume": 80500.0}, {"date": "2003-12-03", "close": 0.63, "volume": 25000.0}, {"date": "2003-12-04", "close": 0.63, "volume": 7715.0}, {"date": "2003-12-05", "close": 0.63, "volume": 56060.0}, {"date": "2003-12-08", "close": 0.64, "volume": 21200.0}, {"date": "2003-12-11", "close": 0.63, "volume": 21400.0}, {"date": "2003-12-12", "close": 0.66, "volume": 2000.0}, {"date": "2003-12-15", "close": 0.63, "volume": 23000.0}, {"date": "2003-12-16", "close": 0.65, "volume": 770.0}, {"date": "2003-12-17", "close": 0.63, "volume": 750.0}, {"date": "2003-12-18", "close": 0.66, "volume": 47039.0}, {"date": "2003-12-19", "close": 0.64, "volume": 50000.0}, {"date": "2003-12-22", "close": 0.67, "volume": 50000.0}, {"date": "2003-12-23", "close": 0.67, "volume": 8000.0}, {"date": "2003-12-24", "close": 0.67, "volume": 2000.0}, {"date": "2003-12-30", "close": 0.65, "volume": 1600.0}, {"date": "2003-12-31", "close": 0.62, "volume": 2000.0}, {"date": "2004-01-02", "close": 0.62, "volume": 11000.0}, {"date": "2004-01-05", "close": 0.65, "volume": 75412.0}, {"date": "2004-01-07", "close": 0.65, "volume": 5000.0}, {"date": "2004-01-08", "close": 0.66, "volume": 182.0}, {"date": "2004-01-12", "close": 0.68, "volume": 50000.0}, {"date": "2004-01-13", "close": 0.69, "volume": 15818.0}, {"date": "2004-01-14", "close": 0.68, "volume": 79393.0}, {"date": "2004-01-15", "close": 0.69, "volume": 10000.0}, {"date": "2004-01-16", "close": 0.69, "volume": 18175.0}, {"date": "2004-01-19", "close": 0.7, "volume": 25200.0}, {"date": "2004-01-20", "close": 0.7, "volume": 4285.0}, {"date": "2004-01-21", "close": 0.71, "volume": 3270.0}, {"date": "2004-01-22", "close": 0.72, "volume": 31500.0}, {"date": "2004-01-27", "close": 0.72, "volume": 4000.0}, {"date": "2004-01-28", "close": 0.71, "volume": 14200.0}, {"date": "2004-01-29", "close": 0.71, "volume": 7314.0}, {"date": "2004-01-30", "close": 0.7, "volume": 6186.0}, {"date": "2004-02-03", "close": 0.7, "volume": 50393.0}, {"date": "2004-02-04", "close": 0.72, "volume": 12000.0}, {"date": "2004-02-05", "close": 0.7, "volume": 34150.0}, {"date": "2004-02-06", "close": 0.7, "volume": 14000.0}, {"date": "2004-02-09", "close": 0.71, "volume": 3900.0}, {"date": "2004-02-11", "close": 0.72, "volume": 36654.0}, {"date": "2004-02-12", "close": 0.72, "volume": 71701.0}, {"date": "2004-02-16", "close": 0.71, "volume": 4000.0}, {"date": "2004-02-18", "close": 0.72, "volume": 148202.0}, {"date": "2004-02-19", "close": 0.68, "volume": 31500.0}, {"date": "2004-02-20", "close": 0.7, "volume": 52830.0}, {"date": "2004-02-23", "close": 0.68, "volume": 25400.0}, {"date": "2004-02-24", "close": 0.67, "volume": 10000.0}, {"date": "2004-02-25", "close": 0.67, "volume": 23770.0}, {"date": "2004-02-26", "close": 0.66, "volume": 20000.0}, {"date": "2004-02-27", "close": 0.66, "volume": 6000.0}, {"date": "2004-03-01", "close": 0.66, "volume": 11200.0}, {"date": "2004-03-02", "close": 0.66, "volume": 13770.0}, {"date": "2004-03-03", "close": 0.66, "volume": 17598.0}, {"date": "2004-03-04", "close": 0.66, "volume": 1016.0}, {"date": "2004-03-05", "close": 0.66, "volume": 1500.0}, {"date": "2004-03-08", "close": 0.66, "volume": 27000.0}, {"date": "2004-03-09", "close": 0.66, "volume": 43363.0}, {"date": "2004-03-10", "close": 0.66, "volume": 21553.0}, {"date": "2004-03-11", "close": 0.65, "volume": 1697.0}, {"date": "2004-03-12", "close": 0.65, "volume": 29260.0}, {"date": "2004-03-15", "close": 0.65, "volume": 29260.0}, {"date": "2004-03-16", "close": 0.65, "volume": 8000.0}, {"date": "2004-03-17", "close": 0.65, "volume": 4400.0}, {"date": "2004-03-18", "close": 0.64, "volume": 17000.0}, {"date": "2004-03-19", "close": 0.61, "volume": 20509.0}, {"date": "2004-03-25", "close": 0.57, "volume": 60200.0}, {"date": "2004-03-26", "close": 0.57, "volume": 25000.0}, {"date": "2004-03-29", "close": 0.57, "volume": 9082.0}, {"date": "2004-03-30", "close": 0.62, "volume": 33355.0}, {"date": "2004-03-31", "close": 0.63, "volume": 28500.0}, {"date": "2004-04-01", "close": 0.63, "volume": 6540.0}, {"date": "2004-04-02", "close": 0.64, "volume": 3929.0}, {"date": "2004-04-05", "close": 0.64, "volume": 1071.0}, {"date": "2004-04-06", "close": 0.64, "volume": 3500.0}, {"date": "2004-04-07", "close": 0.6, "volume": 53370.0}, {"date": "2004-04-08", "close": 0.62, "volume": 935.0}, {"date": "2004-04-13", "close": 0.64, "volume": 6644.0}, {"date": "2004-04-14", "close": 0.64, "volume": 10000.0}, {"date": "2004-04-15", "close": 0.58, "volume": 7350.0}, {"date": "2004-04-16", "close": 0.59, "volume": 800.0}, {"date": "2004-04-20", "close": 0.6, "volume": 3300.0}, {"date": "2004-04-21", "close": 0.6, "volume": 3630.0}, {"date": "2004-04-23", "close": 0.6, "volume": 2500.0}, {"date": "2004-04-27", "close": 0.6, "volume": 20000.0}, {"date": "2004-04-29", "close": 0.6, "volume": 2875.0}, {"date": "2004-05-03", "close": 0.6, "volume": 18611.0}, {"date": "2004-05-05", "close": 0.61, "volume": 14300.0}, {"date": "2004-05-10", "close": 0.61, "volume": 11915.0}, {"date": "2004-05-18", "close": 0.6, "volume": 29869.0}, {"date": "2004-05-20", "close": 0.6, "volume": 25000.0}, {"date": "2004-05-24", "close": 0.6, "volume": 10000.0}, {"date": "2004-05-26", "close": 0.6, "volume": 570884.0}, {"date": "2004-05-27", "close": 0.6, "volume": 4116.0}, {"date": "2004-05-28", "close": 0.6, "volume": 3000.0}, {"date": "2004-05-31", "close": 0.59, "volume": 16200.0}, {"date": "2004-06-01", "close": 0.59, "volume": 1493.0}, {"date": "2004-06-02", "close": 0.59, "volume": 44512.0}, {"date": "2004-06-03", "close": 0.59, "volume": 10210.0}, {"date": "2004-06-04", "close": 0.6, "volume": 73367.0}, {"date": "2004-06-07", "close": 0.59, "volume": 7000.0}, {"date": "2004-06-08", "close": 0.59, "volume": 18550.0}, {"date": "2004-06-09", "close": 0.59, "volume": 1100.0}, {"date": "2004-06-10", "close": 0.61, "volume": 72000.0}, {"date": "2004-06-15", "close": 0.6, "volume": 10000.0}, {"date": "2004-06-16", "close": 0.6, "volume": 36239.0}, {"date": "2004-06-17", "close": 0.61, "volume": 1000.0}, {"date": "2004-06-18", "close": 0.6, "volume": 5700.0}, {"date": "2004-06-21", "close": 0.61, "volume": 44649.0}, {"date": "2004-06-22", "close": 0.61, "volume": 4051.0}, {"date": "2004-06-23", "close": 0.58, "volume": 41650.0}, {"date": "2004-06-25", "close": 0.58, "volume": 8150.0}, {"date": "2004-06-28", "close": 0.58, "volume": 10500.0}, {"date": "2004-06-29", "close": 0.58, "volume": 2277.0}, {"date": "2004-06-30", "close": 0.57, "volume": 30000.0}, {"date": "2004-07-07", "close": 0.58, "volume": 10849.0}, {"date": "2004-07-08", "close": 0.6, "volume": 10000.0}, {"date": "2004-07-09", "close": 0.62, "volume": 30050.0}, {"date": "2004-07-12", "close": 0.61, "volume": 19000.0}, {"date": "2004-07-13", "close": 0.62, "volume": 29700.0}, {"date": "2004-07-16", "close": 0.62, "volume": 3550.0}, {"date": "2004-07-19", "close": 0.64, "volume": 17450.0}, {"date": "2004-07-21", "close": 0.6, "volume": 37532.0}, {"date": "2004-07-22", "close": 0.61, "volume": 8000.0}, {"date": "2004-07-26", "close": 0.6, "volume": 350.0}, {"date": "2004-07-27", "close": 0.66, "volume": 81675.0}, {"date": "2004-07-29", "close": 0.7, "volume": 79181.0}, {"date": "2004-07-30", "close": 0.69, "volume": 7420.0}, {"date": "2004-08-02", "close": 0.69, "volume": 10000.0}, {"date": "2004-08-03", "close": 0.68, "volume": 25000.0}, {"date": "2004-08-04", "close": 0.68, "volume": 12451.0}, {"date": "2004-08-05", "close": 0.68, "volume": 10000.0}, {"date": "2004-08-09", "close": 0.69, "volume": 46000.0}, {"date": "2004-08-12", "close": 0.72, "volume": 90894.0}, {"date": "2004-08-13", "close": 0.75, "volume": 16613.0}, {"date": "2004-08-16", "close": 0.75, "volume": 14928.0}, {"date": "2004-08-17", "close": 0.73, "volume": 40000.0}, {"date": "2004-08-18", "close": 0.75, "volume": 23582.0}, {"date": "2004-08-19", "close": 0.73, "volume": 22016.0}, {"date": "2004-08-20", "close": 0.7, "volume": 2850.0}, {"date": "2004-08-23", "close": 0.7, "volume": 4671.0}, {"date": "2004-08-24", "close": 0.69, "volume": 8500.0}, {"date": "2004-08-25", "close": 0.78, "volume": 119400.0}, {"date": "2004-08-26", "close": 0.77, "volume": 103000.0}, {"date": "2004-08-27", "close": 0.76, "volume": 27726.0}, {"date": "2004-08-30", "close": 0.76, "volume": 50661.0}, {"date": "2004-08-31", "close": 0.74, "volume": 15333.0}, {"date": "2004-09-01", "close": 0.75, "volume": 14667.0}, {"date": "2004-09-06", "close": 0.73, "volume": 9618.0}, {"date": "2004-09-07", "close": 0.74, "volume": 40858.0}, {"date": "2004-09-08", "close": 0.74, "volume": 20000.0}, {"date": "2004-09-09", "close": 0.74, "volume": 22300.0}, {"date": "2004-09-10", "close": 0.76, "volume": 104671.0}, {"date": "2004-09-13", "close": 0.77, "volume": 71224.0}, {"date": "2004-09-14", "close": 0.77, "volume": 15329.0}, {"date": "2004-09-17", "close": 0.78, "volume": 33704.0}, {"date": "2004-09-20", "close": 0.79, "volume": 10000.0}, {"date": "2004-09-21", "close": 0.8, "volume": 6924.0}, {"date": "2004-09-22", "close": 0.8, "volume": 53125.0}, {"date": "2004-09-23", "close": 0.8, "volume": 35000.0}, {"date": "2004-09-24", "close": 0.8, "volume": 63000.0}, {"date": "2004-09-27", "close": 0.79, "volume": 211381.0}, {"date": "2004-09-28", "close": 0.76, "volume": 22664.0}, {"date": "2004-09-29", "close": 0.75, "volume": 75470.0}, {"date": "2004-09-30", "close": 0.78, "volume": 27000.0}, {"date": "2004-10-01", "close": 0.75, "volume": 33000.0}, {"date": "2004-10-05", "close": 0.76, "volume": 5400.0}, {"date": "2004-10-06", "close": 0.76, "volume": 5000.0}, {"date": "2004-10-07", "close": 0.76, "volume": 20000.0}, {"date": "2004-10-11", "close": 0.77, "volume": 1500.0}, {"date": "2004-10-12", "close": 0.78, "volume": 2000.0}, {"date": "2004-10-13", "close": 0.75, "volume": 35000.0}, {"date": "2004-10-14", "close": 0.75, "volume": 5000.0}, {"date": "2004-10-15", "close": 0.75, "volume": 36000.0}, {"date": "2004-10-18", "close": 0.72, "volume": 3000.0}, {"date": "2004-10-19", "close": 0.72, "volume": 12200.0}, {"date": "2004-10-20", "close": 0.7, "volume": 20000.0}, {"date": "2004-10-22", "close": 0.71, "volume": 5500.0}, {"date": "2004-10-25", "close": 0.75, "volume": 38300.0}, {"date": "2004-10-26", "close": 0.76, "volume": 16104.0}, {"date": "2004-10-27", "close": 0.76, "volume": 11177.0}, {"date": "2004-10-28", "close": 0.73, "volume": 30000.0}, {"date": "2004-10-29", "close": 0.79, "volume": 18500.0}, {"date": "2004-11-01", "close": 0.79, "volume": 15000.0}, {"date": "2004-11-03", "close": 0.75, "volume": 30000.0}, {"date": "2004-11-05", "close": 0.8, "volume": 81057.0}, {"date": "2004-11-08", "close": 0.79, "volume": 88915.0}, {"date": "2004-11-09", "close": 0.87, "volume": 16215.0}, {"date": "2004-11-10", "close": 0.85, "volume": 6120.0}, {"date": "2004-11-11", "close": 0.83, "volume": 16500.0}, {"date": "2004-11-12", "close": 0.88, "volume": 38310.0}, {"date": "2004-11-15", "close": 0.95, "volume": 106551.0}, {"date": "2004-11-16", "close": 0.97, "volume": 52517.0}, {"date": "2004-11-17", "close": 0.95, "volume": 56782.0}, {"date": "2004-11-18", "close": 0.91, "volume": 24265.0}, {"date": "2004-11-19", "close": 0.95, "volume": 83500.0}, {"date": "2004-11-22", "close": 0.95, "volume": 1530.0}, {"date": "2004-11-24", "close": 0.92, "volume": 10000.0}, {"date": "2004-11-25", "close": 0.95, "volume": 141948.0}, {"date": "2004-11-26", "close": 1.0, "volume": 97870.0}, {"date": "2004-11-29", "close": 1.0, "volume": 53220.0}, {"date": "2004-11-30", "close": 1.03, "volume": 61980.0}, {"date": "2004-12-01", "close": 1.05, "volume": 154325.0}, {"date": "2004-12-02", "close": 1.05, "volume": 154366.0}, {"date": "2004-12-03", "close": 1.03, "volume": 135691.0}, {"date": "2004-12-06", "close": 1.0, "volume": 29840.0}, {"date": "2004-12-07", "close": 1.0, "volume": 105000.0}, {"date": "2004-12-08", "close": 1.0, "volume": 34995.0}, {"date": "2004-12-09", "close": 1.0, "volume": 74548.0}, {"date": "2004-12-10", "close": 1.0, "volume": 25600.0}, {"date": "2004-12-13", "close": 1.03, "volume": 112660.0}, {"date": "2004-12-14", "close": 1.06, "volume": 221824.0}, {"date": "2004-12-15", "close": 1.06, "volume": 40700.0}, {"date": "2004-12-16", "close": 1.06, "volume": 1500.0}, {"date": "2004-12-17", "close": 1.06, "volume": 83540.0}, {"date": "2004-12-20", "close": 1.06, "volume": 71690.0}, {"date": "2004-12-21", "close": 1.06, "volume": 350970.0}, {"date": "2004-12-22", "close": 1.04, "volume": 32871.0}, {"date": "2004-12-23", "close": 0.97, "volume": 108153.0}, {"date": "2004-12-24", "close": 0.94, "volume": 65000.0}, {"date": "2004-12-29", "close": 0.94, "volume": 63492.0}, {"date": "2004-12-31", "close": 0.94, "volume": 2200.0}, {"date": "2005-01-04", "close": 0.94, "volume": 2000.0}, {"date": "2005-01-05", "close": 0.97, "volume": 84692.0}, {"date": "2005-01-06", "close": 0.98, "volume": 100200.0}, {"date": "2005-01-07", "close": 0.98, "volume": 81500.0}, {"date": "2005-01-10", "close": 0.98, "volume": 50274.0}, {"date": "2005-01-11", "close": 0.97, "volume": 21000.0}, {"date": "2005-01-12", "close": 0.95, "volume": 10100.0}, {"date": "2005-01-13", "close": 0.95, "volume": 121001.0}, {"date": "2005-01-14", "close": 0.92, "volume": 5000.0}, {"date": "2005-01-18", "close": 0.95, "volume": 43550.0}, {"date": "2005-01-19", "close": 0.91, "volume": 45113.0}, {"date": "2005-01-20", "close": 0.84, "volume": 56050.0}, {"date": "2005-01-21", "close": 0.85, "volume": 32277.0}, {"date": "2005-01-24", "close": 0.84, "volume": 25241.0}, {"date": "2005-01-25", "close": 0.84, "volume": 40000.0}, {"date": "2005-01-27", "close": 0.86, "volume": 33700.0}, {"date": "2005-01-31", "close": 0.85, "volume": 20000.0}, {"date": "2005-02-01", "close": 0.85, "volume": 30400.0}, {"date": "2005-02-02", "close": 0.84, "volume": 1250.0}, {"date": "2005-02-03", "close": 0.85, "volume": 20000.0}, {"date": "2005-02-04", "close": 0.87, "volume": 15000.0}, {"date": "2005-02-07", "close": 0.98, "volume": 47351.0}, {"date": "2005-02-08", "close": 0.96, "volume": 23000.0}, {"date": "2005-02-09", "close": 0.95, "volume": 400.0}, {"date": "2005-02-14", "close": 0.9, "volume": 12518.0}, {"date": "2005-02-15", "close": 0.9, "volume": 4600.0}, {"date": "2005-02-18", "close": 0.91, "volume": 29412.0}, {"date": "2005-02-21", "close": 0.9, "volume": 54931.0}, {"date": "2005-02-22", "close": 0.89, "volume": 2229.0}, {"date": "2005-02-25", "close": 0.9, "volume": 10000.0}, {"date": "2005-03-01", "close": 0.86, "volume": 98420.0}, {"date": "2005-03-02", "close": 0.76, "volume": 101680.0}, {"date": "2005-03-03", "close": 0.87, "volume": 144316.0}, {"date": "2005-03-04", "close": 0.76, "volume": 65820.0}, {"date": "2005-03-07", "close": 0.75, "volume": 30000.0}, {"date": "2005-03-08", "close": 0.75, "volume": 4638.0}, {"date": "2005-03-10", "close": 0.74, "volume": 81012.0}, {"date": "2005-03-11", "close": 0.75, "volume": 25500.0}, {"date": "2005-03-14", "close": 0.73, "volume": 2000.0}, {"date": "2005-03-16", "close": 0.72, "volume": 6300.0}, {"date": "2005-03-17", "close": 0.73, "volume": 6000.0}, {"date": "2005-03-18", "close": 0.71, "volume": 12401.0}, {"date": "2005-03-21", "close": 0.69, "volume": 22799.0}, {"date": "2005-03-22", "close": 0.69, "volume": 21370.0}, {"date": "2005-03-23", "close": 0.67, "volume": 35204.0}, {"date": "2005-03-24", "close": 0.68, "volume": 13000.0}, {"date": "2005-03-29", "close": 0.68, "volume": 11550.0}, {"date": "2005-04-01", "close": 0.69, "volume": 1400.0}, {"date": "2005-04-04", "close": 0.69, "volume": 3129.0}, {"date": "2005-04-05", "close": 0.67, "volume": 52297.0}, {"date": "2005-04-06", "close": 0.7, "volume": 21801.0}, {"date": "2005-04-08", "close": 0.645, "volume": 30000.0}, {"date": "2005-04-11", "close": 0.66, "volume": 1785.0}, {"date": "2005-04-12", "close": 0.66, "volume": 21490.0}, {"date": "2005-04-13", "close": 0.67, "volume": 29061.0}, {"date": "2005-04-14", "close": 0.65, "volume": 87000.0}, {"date": "2005-04-15", "close": 0.6, "volume": 71356.0}, {"date": "2005-04-18", "close": 0.58, "volume": 39750.0}, {"date": "2005-04-19", "close": 0.6, "volume": 7000.0}, {"date": "2005-04-20", "close": 0.6, "volume": 46044.0}, {"date": "2005-04-22", "close": 0.63, "volume": 50500.0}, {"date": "2005-04-26", "close": 0.61, "volume": 3500.0}, {"date": "2005-04-27", "close": 0.61, "volume": 10000.0}, {"date": "2005-04-28", "close": 0.65, "volume": 20000.0}, {"date": "2005-05-04", "close": 0.63, "volume": 16100.0}, {"date": "2005-05-06", "close": 0.64, "volume": 15500.0}, {"date": "2005-05-09", "close": 0.62, "volume": 20500.0}, {"date": "2005-05-10", "close": 0.65, "volume": 5650.0}, {"date": "2005-05-11", "close": 0.68, "volume": 34400.0}, {"date": "2005-05-12", "close": 0.68, "volume": 24450.0}, {"date": "2005-05-16", "close": 0.69, "volume": 20000.0}, {"date": "2005-05-17", "close": 0.68, "volume": 12000.0}, {"date": "2005-05-19", "close": 0.74, "volume": 15000.0}, {"date": "2005-05-20", "close": 0.74, "volume": 3570.0}, {"date": "2005-05-24", "close": 0.79, "volume": 5000.0}, {"date": "2005-05-26", "close": 0.68, "volume": 67537.0}, {"date": "2005-05-27", "close": 0.7, "volume": 4470.0}, {"date": "2005-05-30", "close": 0.77, "volume": 7030.0}, {"date": "2005-06-02", "close": 0.78, "volume": 5000.0}, {"date": "2005-06-08", "close": 0.715, "volume": 6500.0}, {"date": "2005-06-09", "close": 0.685, "volume": 88846.0}, {"date": "2005-06-10", "close": 0.7, "volume": 11070.0}, {"date": "2005-06-14", "close": 0.7, "volume": 16192.0}, {"date": "2005-06-15", "close": 0.7, "volume": 7136.0}, {"date": "2005-06-16", "close": 0.685, "volume": 13500.0}, {"date": "2005-06-17", "close": 0.68, "volume": 16611.0}, {"date": "2005-06-20", "close": 0.625, "volume": 16779.0}, {"date": "2005-06-21", "close": 0.66, "volume": 29192.0}, {"date": "2005-06-22", "close": 0.68, "volume": 17200.0}, {"date": "2005-06-24", "close": 0.73, "volume": 111078.0}, {"date": "2005-06-27", "close": 0.73, "volume": 28472.0}, {"date": "2005-06-28", "close": 0.73, "volume": 59450.0}, {"date": "2005-06-29", "close": 0.74, "volume": 46200.0}, {"date": "2005-06-30", "close": 0.715, "volume": 71726.0}, {"date": "2005-07-04", "close": 0.72, "volume": 5000.0}, {"date": "2005-07-06", "close": 0.75, "volume": 12500.0}, {"date": "2005-07-07", "close": 0.75, "volume": 47274.0}, {"date": "2005-07-12", "close": 0.74, "volume": 11000.0}, {"date": "2005-07-13", "close": 0.74, "volume": 6000.0}, {"date": "2005-07-15", "close": 0.71, "volume": 72483.0}, {"date": "2005-07-18", "close": 0.705, "volume": 8000.0}, {"date": "2005-07-19", "close": 0.72, "volume": 32953.0}, {"date": "2005-07-20", "close": 0.72, "volume": 10000.0}, {"date": "2005-07-21", "close": 0.74, "volume": 22000.0}, {"date": "2005-07-22", "close": 0.75, "volume": 16500.0}, {"date": "2005-07-26", "close": 0.76, "volume": 47446.0}, {"date": "2005-07-28", "close": 0.75, "volume": 16500.0}, {"date": "2005-07-29", "close": 0.75, "volume": 12144.0}, {"date": "2005-08-01", "close": 0.75, "volume": 300.0}, {"date": "2005-08-02", "close": 0.76, "volume": 4826.0}, {"date": "2005-08-03", "close": 0.76, "volume": 20250.0}, {"date": "2005-08-04", "close": 0.76, "volume": 5000.0}, {"date": "2005-08-09", "close": 0.76, "volume": 8339.0}, {"date": "2005-08-10", "close": 0.78, "volume": 6410.0}, {"date": "2005-08-11", "close": 0.77, "volume": 12182.0}, {"date": "2005-08-12", "close": 0.775, "volume": 1900.0}, {"date": "2005-08-16", "close": 0.775, "volume": 510.0}, {"date": "2005-08-17", "close": 0.76, "volume": 3000.0}, {"date": "2005-08-19", "close": 0.73, "volume": 10000.0}, {"date": "2005-08-22", "close": 0.75, "volume": 25297.0}, {"date": "2005-08-24", "close": 0.75, "volume": 12241.0}, {"date": "2005-08-25", "close": 0.75, "volume": 11502.0}, {"date": "2005-08-26", "close": 0.91, "volume": 47100.0}, {"date": "2005-08-29", "close": 0.87, "volume": 24325.0}, {"date": "2005-08-30", "close": 0.85, "volume": 18470.0}, {"date": "2005-08-31", "close": 0.87, "volume": 9400.0}, {"date": "2005-09-01", "close": 0.85, "volume": 103030.0}, {"date": "2005-09-02", "close": 0.83, "volume": 16010.0}, {"date": "2005-09-05", "close": 0.83, "volume": 31750.0}, {"date": "2005-09-07", "close": 0.82, "volume": 11874.0}, {"date": "2005-09-08", "close": 0.8, "volume": 2200.0}, {"date": "2005-09-09", "close": 0.85, "volume": 8000.0}, {"date": "2005-09-14", "close": 0.82, "volume": 10000.0}, {"date": "2005-09-16", "close": 0.8, "volume": 1250.0}, {"date": "2005-09-19", "close": 0.8, "volume": 26000.0}, {"date": "2005-09-20", "close": 0.8, "volume": 12500.0}, {"date": "2005-09-21", "close": 0.79, "volume": 10000.0}, {"date": "2005-09-22", "close": 0.815, "volume": 10000.0}, {"date": "2005-09-23", "close": 0.79, "volume": 8500.0}, {"date": "2005-09-27", "close": 0.78, "volume": 12500.0}, {"date": "2005-09-29", "close": 0.765, "volume": 20000.0}, {"date": "2005-09-30", "close": 0.75, "volume": 52959.0}, {"date": "2005-10-03", "close": 0.75, "volume": 30300.0}, {"date": "2005-10-05", "close": 0.76, "volume": 36000.0}, {"date": "2005-10-06", "close": 0.75, "volume": 17800.0}, {"date": "2005-10-07", "close": 0.795, "volume": 92188.0}, {"date": "2005-10-10", "close": 0.79, "volume": 3628.0}, {"date": "2005-10-11", "close": 0.79, "volume": 22300.0}, {"date": "2005-10-13", "close": 0.795, "volume": 33290.0}, {"date": "2005-10-14", "close": 0.78, "volume": 17103.0}, {"date": "2005-10-17", "close": 0.78, "volume": 9953.0}, {"date": "2005-10-18", "close": 0.78, "volume": 15000.0}, {"date": "2005-10-24", "close": 0.775, "volume": 5000.0}, {"date": "2005-10-25", "close": 0.78, "volume": 4500.0}, {"date": "2005-10-27", "close": 0.78, "volume": 2050.0}, {"date": "2005-10-28", "close": 0.75, "volume": 10000.0}, {"date": "2005-11-01", "close": 0.74, "volume": 31588.0}, {"date": "2005-11-07", "close": 0.75, "volume": 15000.0}, {"date": "2005-11-08", "close": 0.73, "volume": 71320.0}, {"date": "2005-11-09", "close": 0.74, "volume": 7092.0}, {"date": "2005-11-10", "close": 0.73, "volume": 398.0}, {"date": "2005-11-11", "close": 0.74, "volume": 439160.0}, {"date": "2005-11-14", "close": 0.73, "volume": 23592.0}, {"date": "2005-11-15", "close": 0.72, "volume": 18950.0}, {"date": "2005-11-16", "close": 0.73, "volume": 448.0}, {"date": "2005-11-17", "close": 0.73, "volume": 104400.0}, {"date": "2005-11-21", "close": 0.75, "volume": 41051.0}, {"date": "2005-11-22", "close": 0.75, "volume": 330000.0}, {"date": "2005-11-23", "close": 0.765, "volume": 14050.0}, {"date": "2005-11-24", "close": 0.85, "volume": 36611.0}, {"date": "2005-11-25", "close": 0.82, "volume": 109000.0}, {"date": "2005-11-28", "close": 0.83, "volume": 47000.0}, {"date": "2005-11-29", "close": 0.85, "volume": 271703.0}, {"date": "2005-11-30", "close": 0.87, "volume": 47350.0}, {"date": "2005-12-01", "close": 0.9, "volume": 111000.0}, {"date": "2005-12-02", "close": 0.9, "volume": 233910.0}, {"date": "2005-12-05", "close": 0.97, "volume": 244128.0}, {"date": "2005-12-07", "close": 0.95, "volume": 244310.0}, {"date": "2005-12-08", "close": 1.05, "volume": 64000.0}, {"date": "2005-12-09", "close": 1.05, "volume": 71526.0}, {"date": "2005-12-12", "close": 1.01, "volume": 1100.0}, {"date": "2005-12-13", "close": 1.01, "volume": 18900.0}, {"date": "2005-12-14", "close": 1.03, "volume": 60940.0}, {"date": "2005-12-15", "close": 1.04, "volume": 76500.0}, {"date": "2005-12-19", "close": 1.03, "volume": 73500.0}, {"date": "2005-12-20", "close": 1.01, "volume": 47500.0}, {"date": "2005-12-21", "close": 1.03, "volume": 116886.0}, {"date": "2005-12-22", "close": 1.03, "volume": 18000.0}, {"date": "2005-12-28", "close": 1.01, "volume": 11000.0}, {"date": "2005-12-29", "close": 1.03, "volume": 8500.0}, {"date": "2006-01-03", "close": 1.03, "volume": 10000.0}, {"date": "2006-01-04", "close": 1.02, "volume": 20382.0}, {"date": "2006-01-05", "close": 1.04, "volume": 39803.0}, {"date": "2006-01-06", "close": 1.04, "volume": 66094.0}, {"date": "2006-01-09", "close": 1.04, "volume": 8506.0}, {"date": "2006-01-10", "close": 1.04, "volume": 7800.0}, {"date": "2006-01-11", "close": 1.03, "volume": 11600.0}, {"date": "2006-01-12", "close": 1.03, "volume": 13300.0}, {"date": "2006-01-13", "close": 1.03, "volume": 12000.0}, {"date": "2006-01-17", "close": 1.04, "volume": 6130.0}, {"date": "2006-01-18", "close": 1.02, "volume": 36040.0}, {"date": "2006-01-19", "close": 1.04, "volume": 10500.0}, {"date": "2006-01-25", "close": 0.94, "volume": 10300.0}, {"date": "2006-01-27", "close": 0.96, "volume": 22200.0}, {"date": "2006-01-31", "close": 0.94, "volume": 5150.0}, {"date": "2006-02-01", "close": 0.875, "volume": 3175.0}, {"date": "2006-02-02", "close": 0.895, "volume": 28650.0}, {"date": "2006-02-03", "close": 0.96, "volume": 27325.0}, {"date": "2006-02-06", "close": 0.98, "volume": 11700.0}, {"date": "2006-02-08", "close": 0.955, "volume": 3000.0}, {"date": "2006-02-09", "close": 1.0, "volume": 20000.0}, {"date": "2006-02-10", "close": 1.0, "volume": 2689.0}, {"date": "2006-02-13", "close": 1.05, "volume": 12311.0}, {"date": "2006-02-14", "close": 1.05, "volume": 54000.0}, {"date": "2006-02-15", "close": 1.055, "volume": 30000.0}, {"date": "2006-02-21", "close": 1.0, "volume": 31140.0}, {"date": "2006-02-22", "close": 0.965, "volume": 6050.0}, {"date": "2006-02-24", "close": 0.98, "volume": 500.0}, {"date": "2006-03-01", "close": 1.01, "volume": 4350.0}, {"date": "2006-03-03", "close": 1.03, "volume": 20695.0}, {"date": "2006-03-07", "close": 1.07, "volume": 30000.0}, {"date": "2006-03-09", "close": 1.07, "volume": 10600.0}, {"date": "2006-03-10", "close": 1.03, "volume": 45000.0}, {"date": "2006-03-13", "close": 1.03, "volume": 5500.0}, {"date": "2006-03-15", "close": 1.04, "volume": 59000.0}, {"date": "2006-03-16", "close": 1.04, "volume": 10000.0}, {"date": "2006-03-17", "close": 1.07, "volume": 34100.0}, {"date": "2006-03-20", "close": 1.05, "volume": 1100.0}, {"date": "2006-03-21", "close": 1.05, "volume": 11000.0}, {"date": "2006-03-27", "close": 1.05, "volume": 20430.0}, {"date": "2006-03-28", "close": 1.05, "volume": 7470.0}, {"date": "2006-03-30", "close": 1.04, "volume": 8150.0}, {"date": "2006-03-31", "close": 1.04, "volume": 7250.0}, {"date": "2006-04-03", "close": 1.015, "volume": 3687.0}, {"date": "2006-04-04", "close": 1.025, "volume": 10300.0}, {"date": "2006-04-05", "close": 1.02, "volume": 5820.0}, {"date": "2006-04-06", "close": 1.02, "volume": 14450.0}, {"date": "2006-04-07", "close": 1.02, "volume": 36000.0}, {"date": "2006-04-11", "close": 1.0, "volume": 34800.0}, {"date": "2006-04-12", "close": 1.0, "volume": 20000.0}, {"date": "2006-04-13", "close": 1.035, "volume": 28000.0}, {"date": "2006-04-18", "close": 1.005, "volume": 29180.0}, {"date": "2006-04-19", "close": 1.0, "volume": 8705.0}, {"date": "2006-04-20", "close": 1.01, "volume": 8000.0}, {"date": "2006-04-21", "close": 1.0, "volume": 2500.0}, {"date": "2006-04-26", "close": 1.0, "volume": 117500.0}, {"date": "2006-04-27", "close": 1.04, "volume": 40522.0}, {"date": "2006-04-28", "close": 1.02, "volume": 11162.0}, {"date": "2006-05-01", "close": 1.05, "volume": 10428.0}, {"date": "2006-05-02", "close": 1.05, "volume": 3172.0}, {"date": "2006-05-03", "close": 1.05, "volume": 2838.0}, {"date": "2006-05-04", "close": 1.05, "volume": 4090.0}, {"date": "2006-05-08", "close": 1.05, "volume": 7701.0}, {"date": "2006-05-09", "close": 1.07, "volume": 20154.0}, {"date": "2006-05-10", "close": 1.1, "volume": 1833.0}, {"date": "2006-05-12", "close": 1.08, "volume": 4846.0}, {"date": "2006-05-15", "close": 1.05, "volume": 31772.0}, {"date": "2006-05-18", "close": 1.03, "volume": 12850.0}, {"date": "2006-05-22", "close": 1.02, "volume": 8800.0}, {"date": "2006-05-23", "close": 1.03, "volume": 6532.0}, {"date": "2006-05-24", "close": 1.05, "volume": 25918.0}, {"date": "2006-05-25", "close": 1.005, "volume": 3300.0}, {"date": "2006-05-26", "close": 1.03, "volume": 50000.0}, {"date": "2006-05-29", "close": 1.05, "volume": 20950.0}, {"date": "2006-05-30", "close": 1.07, "volume": 5000.0}, {"date": "2006-06-02", "close": 1.07, "volume": 3200.0}, {"date": "2006-06-05", "close": 1.05, "volume": 1100.0}, {"date": "2006-06-06", "close": 1.05, "volume": 2450.0}, {"date": "2006-06-08", "close": 1.03, "volume": 11423.0}, {"date": "2006-06-13", "close": 1.03, "volume": 35735.0}, {"date": "2006-06-19", "close": 1.04, "volume": 1000.0}, {"date": "2006-06-20", "close": 1.04, "volume": 29000.0}, {"date": "2006-06-26", "close": 1.05, "volume": 3950.0}, {"date": "2006-06-27", "close": 1.05, "volume": 3160.0}, {"date": "2006-06-28", "close": 1.03, "volume": 2842.0}, {"date": "2006-06-29", "close": 1.02, "volume": 7800.0}, {"date": "2006-06-30", "close": 1.025, "volume": 20296.0}, {"date": "2006-07-03", "close": 1.025, "volume": 1100.0}, {"date": "2006-07-13", "close": 1.05, "volume": 3100.0}, {"date": "2006-07-14", "close": 1.02, "volume": 5000.0}, {"date": "2006-07-18", "close": 1.005, "volume": 1650.0}, {"date": "2006-07-19", "close": 1.005, "volume": 700.0}, {"date": "2006-07-21", "close": 1.05, "volume": 3900.0}, {"date": "2006-07-24", "close": 1.05, "volume": 500.0}, {"date": "2006-07-25", "close": 1.05, "volume": 2620.0}, {"date": "2006-07-27", "close": 1.01, "volume": 25000.0}, {"date": "2006-07-28", "close": 1.01, "volume": 15000.0}, {"date": "2006-08-01", "close": 0.965, "volume": 4100.0}, {"date": "2006-08-04", "close": 1.05, "volume": 11000.0}, {"date": "2006-08-08", "close": 1.05, "volume": 8000.0}, {"date": "2006-08-09", "close": 1.05, "volume": 8000.0}, {"date": "2006-08-11", "close": 1.055, "volume": 10000.0}, {"date": "2006-08-14", "close": 1.05, "volume": 18470.0}, {"date": "2006-08-15", "close": 1.05, "volume": 2200.0}, {"date": "2006-08-17", "close": 1.05, "volume": 21396.0}, {"date": "2006-08-24", "close": 1.05, "volume": 41084.0}, {"date": "2006-08-25", "close": 1.05, "volume": 7770.0}, {"date": "2006-08-28", "close": 1.05, "volume": 3900.0}, {"date": "2006-08-30", "close": 1.045, "volume": 5000.0}, {"date": "2006-08-31", "close": 1.05, "volume": 3200.0}, {"date": "2006-09-04", "close": 1.045, "volume": 1000.0}, {"date": "2006-09-05", "close": 1.05, "volume": 10248.0}, {"date": "2006-09-06", "close": 1.05, "volume": 26000.0}, {"date": "2006-09-08", "close": 1.05, "volume": 6920.0}, {"date": "2006-09-12", "close": 1.07, "volume": 3000.0}, {"date": "2006-09-13", "close": 1.19, "volume": 54000.0}, {"date": "2006-09-14", "close": 1.185, "volume": 10550.0}, {"date": "2006-09-15", "close": 1.19, "volume": 7080.0}, {"date": "2006-09-20", "close": 1.11, "volume": 1900.0}, {"date": "2006-09-21", "close": 1.14, "volume": 27619.0}, {"date": "2006-09-25", "close": 1.18, "volume": 3625.0}, {"date": "2006-09-28", "close": 1.12, "volume": 19240.0}, {"date": "2006-10-04", "close": 1.12, "volume": 760.0}, {"date": "2006-10-05", "close": 1.12, "volume": 6600.0}, {"date": "2006-10-06", "close": 1.14, "volume": 20000.0}, {"date": "2006-10-09", "close": 1.18, "volume": 1765.0}, {"date": "2006-10-10", "close": 1.18, "volume": 3300.0}, {"date": "2006-10-11", "close": 1.16, "volume": 324.0}, {"date": "2006-10-12", "close": 1.195, "volume": 14653.0}, {"date": "2006-10-16", "close": 1.16, "volume": 18023.0}, {"date": "2006-10-17", "close": 1.06, "volume": 1100.0}, {"date": "2006-10-18", "close": 1.16, "volume": 2000.0}, {"date": "2006-10-19", "close": 1.1, "volume": 16500.0}, {"date": "2006-10-20", "close": 1.14, "volume": 4100.0}, {"date": "2006-10-23", "close": 1.095, "volume": 16000.0}, {"date": "2006-10-24", "close": 1.05, "volume": 30900.0}, {"date": "2006-10-25", "close": 1.12, "volume": 48100.0}, {"date": "2006-10-26", "close": 1.11, "volume": 5920.0}, {"date": "2006-10-31", "close": 1.16, "volume": 5700.0}, {"date": "2006-11-02", "close": 1.145, "volume": 3620.0}, {"date": "2006-11-03", "close": 1.15, "volume": 4000.0}, {"date": "2006-11-15", "close": 1.11, "volume": 1650.0}, {"date": "2006-11-16", "close": 1.15, "volume": 5690.0}, {"date": "2006-11-17", "close": 1.1, "volume": 8500.0}, {"date": "2006-11-21", "close": 1.15, "volume": 25830.0}, {"date": "2006-11-24", "close": 1.105, "volume": 5154.0}, {"date": "2006-11-27", "close": 1.15, "volume": 83000.0}, {"date": "2006-11-28", "close": 1.15, "volume": 722822.0}, {"date": "2006-11-29", "close": 1.17, "volume": 284049.0}, {"date": "2006-12-07", "close": 1.16, "volume": 15000.0}, {"date": "2006-12-08", "close": 1.145, "volume": 40000.0}, {"date": "2006-12-13", "close": 1.15, "volume": 1000.0}, {"date": "2006-12-15", "close": 1.19, "volume": 8800.0}, {"date": "2006-12-19", "close": 1.19, "volume": 12550.0}, {"date": "2006-12-20", "close": 1.185, "volume": 2750.0}, {"date": "2006-12-29", "close": 1.19, "volume": 3460.0}, {"date": "2007-01-10", "close": 1.2, "volume": 1000.0}, {"date": "2007-01-11", "close": 1.19, "volume": 3609.0}, {"date": "2007-01-12", "close": 1.2, "volume": 7250.0}, {"date": "2007-01-15", "close": 1.19, "volume": 2000.0}, {"date": "2007-01-22", "close": 1.19, "volume": 9841.0}, {"date": "2007-01-23", "close": 1.165, "volume": 1159.0}, {"date": "2007-01-31", "close": 1.2, "volume": 5960.0}, {"date": "2007-02-01", "close": 1.22, "volume": 1159.0}, {"date": "2007-02-02", "close": 1.22, "volume": 1000.0}, {"date": "2007-02-05", "close": 1.3, "volume": 1841.0}, {"date": "2007-02-06", "close": 1.25, "volume": 10000.0}, {"date": "2007-02-07", "close": 1.27, "volume": 4259.0}, {"date": "2007-02-12", "close": 1.3, "volume": 500.0}, {"date": "2007-02-13", "close": 1.3, "volume": 2821.0}, {"date": "2007-02-23", "close": 1.29, "volume": 23312.0}, {"date": "2007-02-27", "close": 1.19, "volume": 1400.0}, {"date": "2007-02-28", "close": 1.19, "volume": 14392.0}, {"date": "2007-03-05", "close": 1.19, "volume": 20000.0}, {"date": "2007-03-09", "close": 1.19, "volume": 10000.0}, {"date": "2007-03-14", "close": 1.21, "volume": 18000.0}, {"date": "2007-03-15", "close": 1.21, "volume": 3300.0}, {"date": "2007-03-16", "close": 1.22, "volume": 29700.0}, {"date": "2007-03-19", "close": 1.22, "volume": 9960.0}, {"date": "2007-03-23", "close": 1.22, "volume": 72958.0}, {"date": "2007-03-26", "close": 1.22, "volume": 44800.0}, {"date": "2007-03-27", "close": 1.22, "volume": 30800.0}, {"date": "2007-03-28", "close": 1.22, "volume": 78213.0}, {"date": "2007-03-29", "close": 1.22, "volume": 67270.0}, {"date": "2007-03-30", "close": 1.25, "volume": 5075.0}, {"date": "2007-04-02", "close": 1.25, "volume": 2925.0}, {"date": "2007-04-04", "close": 1.3, "volume": 39200.0}, {"date": "2007-04-13", "close": 1.25, "volume": 4264.0}, {"date": "2007-04-16", "close": 1.25, "volume": 58076.0}, {"date": "2007-04-17", "close": 1.25, "volume": 28724.0}, {"date": "2007-04-20", "close": 1.25, "volume": 1470.0}, {"date": "2007-04-23", "close": 1.25, "volume": 10000.0}, {"date": "2007-04-27", "close": 1.25, "volume": 40000.0}, {"date": "2007-05-02", "close": 1.25, "volume": 84258.0}, {"date": "2007-05-08", "close": 1.25, "volume": 16000.0}, {"date": "2007-05-09", "close": 1.255, "volume": 4500.0}, {"date": "2007-05-11", "close": 1.24, "volume": 1000.0}, {"date": "2007-05-14", "close": 1.25, "volume": 60000.0}, {"date": "2007-05-15", "close": 1.25, "volume": 800.0}, {"date": "2007-05-21", "close": 1.25, "volume": 12954.0}, {"date": "2007-05-22", "close": 1.225, "volume": 5000.0}, {"date": "2007-05-24", "close": 1.25, "volume": 3180.0}, {"date": "2007-05-25", "close": 1.26, "volume": 1574.0}, {"date": "2007-05-28", "close": 1.3, "volume": 50888.0}, {"date": "2007-05-30", "close": 1.29, "volume": 10000.0}, {"date": "2007-06-01", "close": 1.255, "volume": 1000.0}, {"date": "2007-06-05", "close": 1.25, "volume": 9300.0}, {"date": "2007-06-06", "close": 1.25, "volume": 787.0}, {"date": "2007-06-07", "close": 1.25, "volume": 6617.0}, {"date": "2007-06-12", "close": 1.25, "volume": 12846.0}, {"date": "2007-06-13", "close": 1.25, "volume": 20000.0}, {"date": "2007-06-14", "close": 1.28, "volume": 967.0}, {"date": "2007-06-15", "close": 1.29, "volume": 3300.0}, {"date": "2007-06-21", "close": 1.25, "volume": 72750.0}, {"date": "2007-06-25", "close": 1.25, "volume": 78642.0}, {"date": "2007-06-26", "close": 1.255, "volume": 1000.0}, {"date": "2007-07-02", "close": 1.255, "volume": 800.0}, {"date": "2007-07-03", "close": 1.35, "volume": 3179.0}, {"date": "2007-07-09", "close": 1.23, "volume": 10250.0}, {"date": "2007-07-10", "close": 1.235, "volume": 2400.0}, {"date": "2007-07-11", "close": 1.25, "volume": 7900.0}, {"date": "2007-07-16", "close": 1.235, "volume": 841.0}, {"date": "2007-07-18", "close": 1.24, "volume": 2640.0}, {"date": "2007-07-19", "close": 1.28, "volume": 50338.0}, {"date": "2007-07-23", "close": 1.26, "volume": 30000.0}, {"date": "2007-07-30", "close": 1.26, "volume": 2000.0}, {"date": "2007-07-31", "close": 1.24, "volume": 9000.0}, {"date": "2007-08-02", "close": 1.27, "volume": 8400.0}, {"date": "2007-08-09", "close": 1.27, "volume": 1600.0}, {"date": "2007-08-15", "close": 1.25, "volume": 7100.0}, {"date": "2007-08-20", "close": 1.19, "volume": 750.0}, {"date": "2007-08-21", "close": 1.21, "volume": 9250.0}, {"date": "2007-08-22", "close": 1.19, "volume": 6250.0}, {"date": "2007-08-29", "close": 1.18, "volume": 5000.0}, {"date": "2007-08-31", "close": 1.165, "volume": 13875.0}, {"date": "2007-09-04", "close": 1.205, "volume": 1500.0}, {"date": "2007-09-05", "close": 1.205, "volume": 7400.0}, {"date": "2007-09-06", "close": 1.205, "volume": 5000.0}, {"date": "2007-09-11", "close": 1.245, "volume": 3300.0}, {"date": "2007-09-19", "close": 1.2, "volume": 7000.0}, {"date": "2007-09-20", "close": 1.24, "volume": 4998.0}, {"date": "2007-09-21", "close": 1.205, "volume": 3300.0}, {"date": "2007-09-27", "close": 1.205, "volume": 28120.0}, {"date": "2007-10-08", "close": 1.22, "volume": 20000.0}, {"date": "2007-10-10", "close": 1.235, "volume": 17252.0}, {"date": "2007-10-15", "close": 1.22, "volume": 21766.0}, {"date": "2007-10-18", "close": 1.23, "volume": 11100.0}, {"date": "2007-10-19", "close": 1.27, "volume": 44000.0}, {"date": "2007-10-22", "close": 1.28, "volume": 49226.0}, {"date": "2007-10-23", "close": 1.27, "volume": 1674.0}, {"date": "2007-10-24", "close": 1.27, "volume": 10100.0}, {"date": "2007-10-30", "close": 1.27, "volume": 10000.0}, {"date": "2007-10-31", "close": 1.27, "volume": 20000.0}, {"date": "2007-11-01", "close": 1.28, "volume": 8899.0}, {"date": "2007-11-05", "close": 1.29, "volume": 29400.0}, {"date": "2007-11-06", "close": 1.3, "volume": 2160.0}, {"date": "2007-11-07", "close": 1.275, "volume": 4950.0}, {"date": "2007-11-12", "close": 1.26, "volume": 19365.0}, {"date": "2007-11-13", "close": 1.23, "volume": 10085.0}, {"date": "2007-11-15", "close": 1.25, "volume": 12700.0}, {"date": "2007-11-16", "close": 1.245, "volume": 5500.0}, {"date": "2007-11-19", "close": 1.24, "volume": 9000.0}, {"date": "2007-11-22", "close": 1.23, "volume": 5500.0}, {"date": "2007-11-26", "close": 1.25, "volume": 4000.0}, {"date": "2007-11-29", "close": 1.26, "volume": 2720.0}, {"date": "2007-11-30", "close": 1.27, "volume": 10000.0}, {"date": "2007-12-05", "close": 1.29, "volume": 50000.0}, {"date": "2007-12-12", "close": 1.26, "volume": 10500.0}, {"date": "2007-12-18", "close": 1.28, "volume": 10000.0}, {"date": "2007-12-19", "close": 1.28, "volume": 5000.0}, {"date": "2007-12-21", "close": 1.28, "volume": 800.0}, {"date": "2007-12-28", "close": 1.28, "volume": 1000.0}, {"date": "2008-01-02", "close": 1.28, "volume": 3200.0}, {"date": "2008-01-07", "close": 1.3, "volume": 10000.0}, {"date": "2008-01-09", "close": 1.28, "volume": 20000.0}, {"date": "2008-01-10", "close": 1.28, "volume": 40500.0}, {"date": "2008-01-14", "close": 1.28, "volume": 14400.0}, {"date": "2008-01-17", "close": 1.28, "volume": 100.0}, {"date": "2008-01-22", "close": 1.26, "volume": 8600.0}, {"date": "2008-01-25", "close": 1.3, "volume": 49524.0}, {"date": "2008-01-31", "close": 1.28, "volume": 12549.0}, {"date": "2008-02-01", "close": 1.26, "volume": 39301.0}, {"date": "2008-02-07", "close": 1.26, "volume": 30000.0}, {"date": "2008-02-12", "close": 1.26, "volume": 34000.0}, {"date": "2008-02-21", "close": 1.2, "volume": 5000.0}, {"date": "2008-03-11", "close": 1.1, "volume": 110000.0}, {"date": "2008-03-13", "close": 1.12, "volume": 29000.0}, {"date": "2008-03-14", "close": 1.11, "volume": 1650.0}, {"date": "2008-03-17", "close": 1.11, "volume": 55000.0}, {"date": "2008-03-20", "close": 1.11, "volume": 1374.0}, {"date": "2008-03-31", "close": 1.11, "volume": 25518.0}, {"date": "2008-04-04", "close": 1.15, "volume": 10000.0}, {"date": "2008-04-10", "close": 1.1, "volume": 22000.0}, {"date": "2008-04-14", "close": 1.1, "volume": 50000.0}, {"date": "2008-04-16", "close": 1.1, "volume": 5500.0}, {"date": "2008-04-29", "close": 1.1, "volume": 2062.0}, {"date": "2008-05-05", "close": 1.1, "volume": 2200.0}, {"date": "2008-05-06", "close": 1.1, "volume": 4750.0}, {"date": "2008-05-23", "close": 1.15, "volume": 20000.0}, {"date": "2008-05-28", "close": 1.07, "volume": 18500.0}, {"date": "2008-06-04", "close": 1.07, "volume": 1500.0}, {"date": "2008-06-11", "close": 1.05, "volume": 20000.0}, {"date": "2008-06-13", "close": 1.07, "volume": 2900.0}, {"date": "2008-06-23", "close": 1.1, "volume": 10000.0}, {"date": "2008-06-24", "close": 1.08, "volume": 2919.0}, {"date": "2008-06-26", "close": 1.08, "volume": 8281.0}, {"date": "2008-06-30", "close": 1.08, "volume": 3768.0}, {"date": "2008-07-01", "close": 1.06, "volume": 10000.0}, {"date": "2008-07-04", "close": 1.06, "volume": 5500.0}, {"date": "2008-07-08", "close": 0.85, "volume": 9551.0}, {"date": "2008-07-23", "close": 1.0, "volume": 50000.0}, {"date": "2008-07-24", "close": 0.95, "volume": 6000.0}, {"date": "2008-07-30", "close": 0.92, "volume": 283.0}, {"date": "2008-08-27", "close": 0.8, "volume": 440.0}, {"date": "2008-09-03", "close": 0.87, "volume": 500.0}, {"date": "2008-09-11", "close": 0.85, "volume": 2500.0}, {"date": "2008-09-16", "close": 0.87, "volume": 13650.0}, {"date": "2008-09-17", "close": 0.9, "volume": 50000.0}, {"date": "2008-09-23", "close": 0.89, "volume": 4500.0}, {"date": "2008-10-09", "close": 0.7, "volume": 10000.0}, {"date": "2008-10-10", "close": 0.7, "volume": 2679.0}, {"date": "2008-10-15", "close": 0.75, "volume": 25000.0}, {"date": "2008-10-16", "close": 0.72, "volume": 6000.0}, {"date": "2008-10-17", "close": 0.7, "volume": 11321.0}, {"date": "2008-10-22", "close": 0.72, "volume": 20000.0}, {"date": "2008-11-12", "close": 0.72, "volume": 9700.0}, {"date": "2008-11-17", "close": 0.72, "volume": 63500.0}, {"date": "2008-11-19", "close": 0.72, "volume": 70000.0}, {"date": "2008-12-12", "close": 0.7, "volume": 34000.0}, {"date": "2008-12-16", "close": 0.65, "volume": 19622.0}, {"date": "2008-12-17", "close": 0.7, "volume": 150000.0}, {"date": "2008-12-23", "close": 0.6, "volume": 4000.0}, {"date": "2009-01-13", "close": 0.6, "volume": 44730.0}, {"date": "2009-01-15", "close": 0.6, "volume": 11000.0}, {"date": "2009-02-05", "close": 0.6, "volume": 40000.0}, {"date": "2009-02-24", "close": 0.4, "volume": 2000.0}, {"date": "2009-03-10", "close": 0.45, "volume": 6050.0}, {"date": "2009-03-23", "close": 0.5, "volume": 20000.0}, {"date": "2009-04-09", "close": 0.55, "volume": 18000.0}, {"date": "2009-04-17", "close": 0.55, "volume": 10000.0}, {"date": "2009-05-06", "close": 0.52, "volume": 2750.0}, {"date": "2009-05-07", "close": 0.52, "volume": 5000.0}, {"date": "2009-05-22", "close": 0.55, "volume": 84700.0}, {"date": "2009-06-01", "close": 0.55, "volume": 28000.0}, {"date": "2009-06-29", "close": 0.41, "volume": 1100.0}, {"date": "2009-06-30", "close": 0.41, "volume": 2000.0}, {"date": "2009-07-17", "close": 0.41, "volume": 1487.0}, {"date": "2009-07-20", "close": 0.41, "volume": 4148.0}, {"date": "2009-07-31", "close": 0.48, "volume": 2200.0}, {"date": "2009-08-10", "close": 0.52, "volume": 440.0}, {"date": "2009-08-18", "close": 0.54, "volume": 30000.0}, {"date": "2009-08-20", "close": 0.58, "volume": 1100.0}, {"date": "2009-08-26", "close": 0.57, "volume": 43000.0}, {"date": "2009-09-01", "close": 0.58, "volume": 32700.0}, {"date": "2009-09-02", "close": 0.58, "volume": 17200.0}, {"date": "2009-09-04", "close": 0.58, "volume": 10100.0}, {"date": "2009-09-07", "close": 0.51, "volume": 295000.0}, {"date": "2009-09-08", "close": 0.5, "volume": 11764.0}, {"date": "2009-09-09", "close": 0.51, "volume": 100000.0}, {"date": "2009-09-16", "close": 0.51, "volume": 10000.0}, {"date": "2009-09-17", "close": 0.5, "volume": 44236.0}, {"date": "2009-09-23", "close": 0.42, "volume": 112940.0}, {"date": "2009-09-24", "close": 0.44, "volume": 4500.0}, {"date": "2009-09-25", "close": 0.38, "volume": 218000.0}, {"date": "2009-09-28", "close": 0.38, "volume": 8000.0}, {"date": "2009-09-29", "close": 0.39, "volume": 200000.0}, {"date": "2009-09-30", "close": 0.4, "volume": 394965.0}, {"date": "2009-10-07", "close": 0.495, "volume": 2940.0}, {"date": "2009-10-26", "close": 0.5, "volume": 100.0}, {"date": "2009-10-30", "close": 0.495, "volume": 177000.0}, {"date": "2009-11-03", "close": 0.5, "volume": 19800.0}, {"date": "2009-11-10", "close": 0.495, "volume": 220000.0}, {"date": "2009-11-12", "close": 0.495, "volume": 260000.0}, {"date": "2009-11-16", "close": 0.49, "volume": 250000.0}, {"date": "2009-11-17", "close": 0.49, "volume": 88000.0}, {"date": "2009-11-18", "close": 0.5, "volume": 30000.0}, {"date": "2009-11-25", "close": 0.55, "volume": 42000.0}, {"date": "2009-12-23", "close": 0.55, "volume": 16332.0}, {"date": "2009-12-29", "close": 0.525, "volume": 250000.0}, {"date": "2009-12-30", "close": 0.525, "volume": 133729.0}, {"date": "2009-12-31", "close": 0.525, "volume": 20000.0}, {"date": "2010-01-08", "close": 0.47, "volume": 3000.0}, {"date": "2010-01-11", "close": 0.51, "volume": 1000.0}, {"date": "2010-01-18", "close": 0.52, "volume": 23000.0}, {"date": "2010-02-01", "close": 0.52, "volume": 15880.0}, {"date": "2010-02-02", "close": 0.54, "volume": 18400.0}, {"date": "2010-02-11", "close": 0.52, "volume": 15059.0}, {"date": "2010-03-02", "close": 0.42, "volume": 4000.0}, {"date": "2010-03-09", "close": 0.37, "volume": 21350.0}, {"date": "2010-03-12", "close": 0.39, "volume": 16535.0}, {"date": "2010-03-15", "close": 0.39, "volume": 24666.0}, {"date": "2010-03-26", "close": 0.39, "volume": 1680.0}, {"date": "2010-05-11", "close": 0.37, "volume": 11000.0}, {"date": "2010-05-21", "close": 0.39, "volume": 225.0}, {"date": "2010-05-27", "close": 0.37, "volume": 10440.0}, {"date": "2010-06-15", "close": 0.37, "volume": 40000.0}, {"date": "2010-06-28", "close": 0.4, "volume": 35000.0}, {"date": "2010-08-09", "close": 0.35, "volume": 9000.0}, {"date": "2010-08-16", "close": 0.33, "volume": 16991.0}, {"date": "2010-08-18", "close": 0.33, "volume": 5310.0}, {"date": "2010-08-19", "close": 0.37, "volume": 36000.0}, {"date": "2010-09-29", "close": 0.26, "volume": 2270.0}, {"date": "2010-10-01", "close": 0.34, "volume": 125300.0}, {"date": "2010-10-14", "close": 0.28, "volume": 500.0}, {"date": "2010-10-18", "close": 0.28, "volume": 2000.0}, {"date": "2010-10-25", "close": 0.32, "volume": 28500.0}, {"date": "2010-10-29", "close": 0.27, "volume": 22000.0}, {"date": "2010-11-02", "close": 0.27, "volume": 2200.0}, {"date": "2010-11-12", "close": 0.27, "volume": 1333.0}, {"date": "2010-11-16", "close": 0.27, "volume": 6548.0}, {"date": "2010-11-18", "close": 0.3, "volume": 3000.0}, {"date": "2010-11-24", "close": 0.3, "volume": 13618.0}, {"date": "2010-12-02", "close": 0.3, "volume": 3382.0}, {"date": "2010-12-06", "close": 0.3, "volume": 5000.0}, {"date": "2010-12-15", "close": 0.33, "volume": 730.0}, {"date": "2010-12-16", "close": 0.35, "volume": 1500.0}, {"date": "2011-01-13", "close": 0.37, "volume": 100000.0}, {"date": "2011-01-17", "close": 0.35, "volume": 1100.0}, {"date": "2011-01-28", "close": 0.41, "volume": 8382.0}, {"date": "2011-02-11", "close": 0.41, "volume": 205.0}, {"date": "2011-02-16", "close": 0.42, "volume": 44240.0}, {"date": "2011-04-04", "close": 0.54, "volume": 1173.0}, {"date": "2011-04-13", "close": 0.5, "volume": 18800.0}, {"date": "2011-05-12", "close": 0.5, "volume": 30000.0}, {"date": "2011-05-13", "close": 0.51, "volume": 111789.0}, {"date": "2011-05-19", "close": 0.57, "volume": 182700.0}, {"date": "2011-05-20", "close": 0.54, "volume": 19500.0}, {"date": "2011-05-24", "close": 0.55, "volume": 35000.0}, {"date": "2011-05-25", "close": 0.55, "volume": 10000.0}, {"date": "2011-05-26", "close": 0.55, "volume": 27000.0}, {"date": "2011-05-30", "close": 0.55, "volume": 2000.0}, {"date": "2011-06-02", "close": 0.55, "volume": 41076.0}, {"date": "2011-06-03", "close": 0.55, "volume": 3924.0}, {"date": "2011-06-07", "close": 0.55, "volume": 15000.0}, {"date": "2011-06-15", "close": 0.45, "volume": 11000.0}, {"date": "2011-06-16", "close": 0.45, "volume": 5116.0}, {"date": "2011-06-17", "close": 0.45, "volume": 6384.0}, {"date": "2011-06-21", "close": 0.45, "volume": 1594.0}, {"date": "2011-06-22", "close": 0.45, "volume": 2000.0}, {"date": "2011-07-11", "close": 0.45, "volume": 14000.0}, {"date": "2011-07-22", "close": 0.5, "volume": 40000.0}, {"date": "2011-08-05", "close": 0.42, "volume": 6.0}, {"date": "2011-08-09", "close": 0.42, "volume": 29994.0}, {"date": "2011-08-10", "close": 0.5, "volume": 6.0}, {"date": "2011-08-24", "close": 0.495, "volume": 2000.0}, {"date": "2011-09-14", "close": 0.47, "volume": 25000.0}, {"date": "2011-09-15", "close": 0.47, "volume": 78000.0}, {"date": "2011-09-16", "close": 0.47, "volume": 18924.0}, {"date": "2011-09-29", "close": 0.41, "volume": 3300.0}, {"date": "2011-10-06", "close": 0.47, "volume": 12100.0}, {"date": "2011-10-17", "close": 0.45, "volume": 10000.0}, {"date": "2011-10-21", "close": 0.45, "volume": 40994.0}, {"date": "2011-10-24", "close": 0.45, "volume": 13006.0}, {"date": "2011-10-25", "close": 0.47, "volume": 52759.0}, {"date": "2011-11-02", "close": 0.45, "volume": 12378.0}, {"date": "2011-11-16", "close": 0.4, "volume": 1000.0}, {"date": "2011-11-23", "close": 0.4, "volume": 11100.0}, {"date": "2011-11-24", "close": 0.4, "volume": 5400.0}, {"date": "2011-11-30", "close": 0.4, "volume": 4055.0}, {"date": "2011-12-01", "close": 0.42, "volume": 25000.0}, {"date": "2011-12-02", "close": 0.44, "volume": 9161.0}, {"date": "2011-12-05", "close": 0.44, "volume": 11784.0}, {"date": "2011-12-07", "close": 0.45, "volume": 8216.0}, {"date": "2011-12-12", "close": 0.45, "volume": 33333.0}, {"date": "2011-12-16", "close": 0.45, "volume": 8639.0}, {"date": "2011-12-20", "close": 0.45, "volume": 10005.0}, {"date": "2011-12-21", "close": 0.45, "volume": 4756.0}, {"date": "2011-12-22", "close": 0.495, "volume": 8333.0}, {"date": "2012-02-10", "close": 0.45, "volume": 68200.0}, {"date": "2012-02-13", "close": 0.45, "volume": 25588.0}, {"date": "2012-02-17", "close": 0.45, "volume": 12412.0}, {"date": "2012-02-20", "close": 0.4, "volume": 26154.0}, {"date": "2012-02-21", "close": 0.4, "volume": 5000.0}, {"date": "2012-02-22", "close": 0.4, "volume": 18966.0}, {"date": "2012-02-28", "close": 0.45, "volume": 44400.0}, {"date": "2012-02-29", "close": 0.44, "volume": 99232.0}, {"date": "2012-03-02", "close": 0.45, "volume": 24406.0}, {"date": "2012-03-05", "close": 0.45, "volume": 8433.0}, {"date": "2012-03-08", "close": 0.45, "volume": 20264.0}, {"date": "2012-03-14", "close": 0.45, "volume": 45000.0}, {"date": "2012-03-16", "close": 0.41, "volume": 62775.0}, {"date": "2012-03-22", "close": 0.41, "volume": 25000.0}, {"date": "2012-03-30", "close": 0.41, "volume": 2000.0}, {"date": "2012-04-02", "close": 0.44, "volume": 42225.0}, {"date": "2012-04-03", "close": 0.44, "volume": 11775.0}, {"date": "2012-04-04", "close": 0.44, "volume": 5600.0}, {"date": "2012-04-10", "close": 0.44, "volume": 17966.0}, {"date": "2012-04-13", "close": 0.46, "volume": 56000.0}, {"date": "2012-04-24", "close": 0.44, "volume": 30000.0}, {"date": "2012-04-26", "close": 0.44, "volume": 1.0}, {"date": "2012-05-22", "close": 0.44, "volume": 39999.0}, {"date": "2012-05-24", "close": 0.45, "volume": 86.0}, {"date": "2012-05-28", "close": 0.42, "volume": 40000.0}, {"date": "2012-06-12", "close": 0.42, "volume": 50000.0}, {"date": "2012-07-13", "close": 0.395, "volume": 18371.0}, {"date": "2012-07-16", "close": 0.395, "volume": 19329.0}, {"date": "2012-07-18", "close": 0.41, "volume": 31171.0}, {"date": "2012-07-19", "close": 0.42, "volume": 10750.0}, {"date": "2012-07-23", "close": 0.42, "volume": 3079.0}, {"date": "2012-08-20", "close": 0.4, "volume": 6000.0}, {"date": "2012-08-30", "close": 0.38, "volume": 78024.0}, {"date": "2012-09-06", "close": 0.385, "volume": 33421.0}, {"date": "2012-09-07", "close": 0.405, "volume": 2579.0}, {"date": "2012-09-11", "close": 0.37, "volume": 4000.0}, {"date": "2012-09-17", "close": 0.3, "volume": 29628.0}, {"date": "2012-09-24", "close": 0.365, "volume": 1500.0}, {"date": "2012-09-27", "close": 0.385, "volume": 1000.0}, {"date": "2012-09-28", "close": 0.315, "volume": 10000.0}, {"date": "2012-10-15", "close": 0.34, "volume": 4055.0}, {"date": "2012-10-29", "close": 0.4, "volume": 45945.0}, {"date": "2012-10-30", "close": 0.4, "volume": 50000.0}, {"date": "2012-10-31", "close": 0.4, "volume": 10000.0}, {"date": "2012-11-13", "close": 0.315, "volume": 110.0}, {"date": "2012-11-21", "close": 0.4, "volume": 15944.0}, {"date": "2012-11-22", "close": 0.4, "volume": 25817.0}, {"date": "2012-11-23", "close": 0.4, "volume": 15000.0}, {"date": "2012-11-26", "close": 0.4, "volume": 13000.0}, {"date": "2012-11-27", "close": 0.41, "volume": 239.0}, {"date": "2012-11-30", "close": 0.39, "volume": 50000.0}, {"date": "2012-12-06", "close": 0.38, "volume": 205.0}, {"date": "2012-12-07", "close": 0.38, "volume": 5600.0}, {"date": "2012-12-10", "close": 0.38, "volume": 10000.0}, {"date": "2012-12-18", "close": 0.38, "volume": 35000.0}, {"date": "2012-12-21", "close": 0.35, "volume": 7000.0}, {"date": "2012-12-24", "close": 0.4, "volume": 102200.0}, {"date": "2012-12-28", "close": 0.41, "volume": 1250.0}, {"date": "2013-01-17", "close": 0.35, "volume": 11000.0}, {"date": "2013-01-23", "close": 0.41, "volume": 37000.0}, {"date": "2013-01-24", "close": 0.41, "volume": 1220.0}, {"date": "2013-02-01", "close": 0.42, "volume": 40531.0}, {"date": "2013-02-05", "close": 0.42, "volume": 9388.0}, {"date": "2013-02-11", "close": 0.42, "volume": 30000.0}, {"date": "2013-02-12", "close": 0.42, "volume": 31780.0}, {"date": "2013-02-15", "close": 0.42, "volume": 200000.0}, {"date": "2013-02-18", "close": 0.425, "volume": 3571.0}, {"date": "2013-02-19", "close": 0.42, "volume": 108094.0}, {"date": "2013-02-20", "close": 0.42, "volume": 150000.0}, {"date": "2013-02-21", "close": 0.46, "volume": 10669.0}, {"date": "2013-02-25", "close": 0.46, "volume": 331.0}, {"date": "2013-02-27", "close": 0.46, "volume": 1432.0}, {"date": "2013-03-04", "close": 0.47, "volume": 5500.0}, {"date": "2013-03-05", "close": 0.47, "volume": 28400.0}, {"date": "2013-03-14", "close": 0.47, "volume": 100.0}, {"date": "2013-03-15", "close": 0.42, "volume": 37000.0}, {"date": "2013-04-02", "close": 0.415, "volume": 38000.0}, {"date": "2013-04-12", "close": 0.44, "volume": 10253.0}, {"date": "2013-04-16", "close": 0.44, "volume": 19547.0}, {"date": "2013-04-18", "close": 0.37, "volume": 52000.0}, {"date": "2013-04-26", "close": 0.44, "volume": 30753.0}, {"date": "2013-04-29", "close": 0.44, "volume": 6000.0}, {"date": "2013-04-30", "close": 0.45, "volume": 10000.0}, {"date": "2013-05-14", "close": 0.45, "volume": 14030.0}, {"date": "2013-05-16", "close": 0.45, "volume": 6000.0}, {"date": "2013-05-21", "close": 0.44, "volume": 60000.0}, {"date": "2013-05-22", "close": 0.44, "volume": 37579.0}, {"date": "2013-05-27", "close": 0.415, "volume": 38047.0}, {"date": "2013-05-30", "close": 0.4, "volume": 16953.0}, {"date": "2013-05-31", "close": 0.385, "volume": 40000.0}, {"date": "2013-06-03", "close": 0.4, "volume": 4000.0}, {"date": "2013-06-06", "close": 0.4, "volume": 20732.0}, {"date": "2013-06-11", "close": 0.4, "volume": 12500.0}, {"date": "2013-06-12", "close": 0.41, "volume": 2402.0}, {"date": "2013-06-13", "close": 0.42, "volume": 7319.0}, {"date": "2013-06-20", "close": 0.4, "volume": 20857.0}, {"date": "2013-06-21", "close": 0.39, "volume": 55000.0}, {"date": "2013-06-24", "close": 0.375, "volume": 50000.0}, {"date": "2013-06-27", "close": 0.4, "volume": 10000.0}, {"date": "2013-07-11", "close": 0.4, "volume": 182.0}, {"date": "2013-07-30", "close": 0.4, "volume": 1901.0}, {"date": "2013-08-01", "close": 0.4, "volume": 19000.0}, {"date": "2013-08-07", "close": 0.4, "volume": 27.0}, {"date": "2013-08-21", "close": 0.4, "volume": 22000.0}, {"date": "2013-08-29", "close": 0.4, "volume": 59000.0}, {"date": "2013-09-04", "close": 0.35, "volume": 130.0}, {"date": "2013-09-16", "close": 0.38, "volume": 125000.0}, {"date": "2013-09-19", "close": 0.38, "volume": 376.0}, {"date": "2013-09-20", "close": 0.38, "volume": 16700.0}, {"date": "2013-09-26", "close": 0.38, "volume": 1766.0}, {"date": "2013-10-01", "close": 0.38, "volume": 46100.0}, {"date": "2013-10-07", "close": 0.41, "volume": 8500.0}, {"date": "2013-10-10", "close": 0.425, "volume": 6930.0}, {"date": "2013-10-17", "close": 0.425, "volume": 19700.0}, {"date": "2013-10-21", "close": 0.44, "volume": 53370.0}, {"date": "2013-10-22", "close": 0.46, "volume": 65310.0}, {"date": "2013-10-25", "close": 0.49, "volume": 10000.0}, {"date": "2013-10-29", "close": 0.505, "volume": 10000.0}, {"date": "2013-10-30", "close": 0.515, "volume": 52690.0}, {"date": "2013-11-04", "close": 0.51, "volume": 9690.0}, {"date": "2013-11-08", "close": 0.5, "volume": 70055.0}, {"date": "2013-11-13", "close": 0.5, "volume": 17800.0}, {"date": "2013-11-25", "close": 0.45, "volume": 2750.0}, {"date": "2013-11-26", "close": 0.5, "volume": 3033.0}, {"date": "2013-12-06", "close": 0.5, "volume": 61666.0}, {"date": "2013-12-12", "close": 0.5, "volume": 5817.0}, {"date": "2013-12-16", "close": 0.5, "volume": 4183.0}, {"date": "2013-12-17", "close": 0.5, "volume": 28370.0}, {"date": "2013-12-18", "close": 0.5, "volume": 2201.0}, {"date": "2013-12-19", "close": 0.5, "volume": 97799.0}, {"date": "2013-12-20", "close": 0.5, "volume": 2201.0}, {"date": "2014-01-06", "close": 0.45, "volume": 59500.0}, {"date": "2014-01-07", "close": 0.45, "volume": 70000.0}, {"date": "2014-01-09", "close": 0.45, "volume": 23421.0}, {"date": "2014-01-10", "close": 0.43, "volume": 76542.0}, {"date": "2014-01-14", "close": 0.43, "volume": 68458.0}, {"date": "2014-01-15", "close": 0.43, "volume": 31542.0}, {"date": "2014-01-16", "close": 0.435, "volume": 1000.0}, {"date": "2014-01-20", "close": 0.46, "volume": 13702.0}, {"date": "2014-01-22", "close": 0.48, "volume": 18840.0}, {"date": "2014-01-24", "close": 0.45, "volume": 20700.0}, {"date": "2014-02-04", "close": 0.45, "volume": 10169.0}, {"date": "2014-02-11", "close": 0.45, "volume": 1100.0}, {"date": "2014-02-12", "close": 0.45, "volume": 3000.0}, {"date": "2014-02-13", "close": 0.4, "volume": 199050.0}, {"date": "2014-02-18", "close": 0.45, "volume": 5000.0}, {"date": "2014-03-07", "close": 0.455, "volume": 2278.0}, {"date": "2014-03-11", "close": 0.455, "volume": 4000.0}, {"date": "2014-03-19", "close": 0.455, "volume": 1000.0}, {"date": "2014-03-26", "close": 0.465, "volume": 6000.0}, {"date": "2014-04-14", "close": 0.465, "volume": 1202.0}, {"date": "2014-04-17", "close": 0.49, "volume": 10700.0}, {"date": "2014-04-22", "close": 0.5, "volume": 139026.0}, {"date": "2014-04-23", "close": 0.49, "volume": 814.0}, {"date": "2014-04-30", "close": 0.5, "volume": 50000.0}, {"date": "2014-05-01", "close": 0.5, "volume": 102700.0}, {"date": "2014-05-07", "close": 0.5, "volume": 186523.0}, {"date": "2014-05-09", "close": 0.5, "volume": 142587.0}, {"date": "2014-05-12", "close": 0.495, "volume": 3000.0}, {"date": "2014-05-15", "close": 0.5, "volume": 30000.0}, {"date": "2014-05-16", "close": 0.5, "volume": 17994.0}, {"date": "2014-05-19", "close": 0.5, "volume": 17006.0}, {"date": "2014-05-21", "close": 0.5, "volume": 91627.0}, {"date": "2014-05-23", "close": 0.505, "volume": 53556.0}, {"date": "2014-05-27", "close": 0.5, "volume": 244848.0}, {"date": "2014-05-28", "close": 0.5, "volume": 100000.0}, {"date": "2014-05-29", "close": 0.51, "volume": 50000.0}, {"date": "2014-05-30", "close": 0.5, "volume": 142500.0}, {"date": "2014-06-03", "close": 0.5, "volume": 4405.0}, {"date": "2014-06-04", "close": 0.53, "volume": 21779.0}, {"date": "2014-06-17", "close": 0.55, "volume": 17000.0}, {"date": "2014-06-20", "close": 0.54, "volume": 9000.0}, {"date": "2014-06-23", "close": 0.54, "volume": 52111.0}, {"date": "2014-06-24", "close": 0.54, "volume": 83951.0}, {"date": "2014-06-27", "close": 0.52, "volume": 11841.0}, {"date": "2014-06-30", "close": 0.51, "volume": 3097.0}, {"date": "2014-07-01", "close": 0.52, "volume": 40659.0}, {"date": "2014-07-09", "close": 0.545, "volume": 2500.0}, {"date": "2014-07-14", "close": 0.54, "volume": 550.0}, {"date": "2014-07-15", "close": 0.54, "volume": 33750.0}, {"date": "2014-07-17", "close": 0.53, "volume": 14190.0}, {"date": "2014-07-21", "close": 0.53, "volume": 1327.0}, {"date": "2014-07-23", "close": 0.53, "volume": 2000.0}, {"date": "2014-07-24", "close": 0.53, "volume": 11743.0}, {"date": "2014-07-25", "close": 0.525, "volume": 63010.0}, {"date": "2014-07-28", "close": 0.525, "volume": 8997.0}, {"date": "2014-08-07", "close": 0.55, "volume": 9000.0}, {"date": "2014-08-12", "close": 0.52, "volume": 64.0}, {"date": "2014-08-20", "close": 0.52, "volume": 299.0}, {"date": "2014-08-22", "close": 0.52, "volume": 9124.0}, {"date": "2014-08-28", "close": 0.52, "volume": 35000.0}, {"date": "2014-08-29", "close": 0.54, "volume": 50000.0}, {"date": "2014-09-02", "close": 0.55, "volume": 30200.0}, {"date": "2014-09-03", "close": 0.53, "volume": 12097.0}, {"date": "2014-09-04", "close": 0.54, "volume": 26556.0}, {"date": "2014-09-05", "close": 0.54, "volume": 13444.0}, {"date": "2014-09-08", "close": 0.54, "volume": 3519.0}, {"date": "2014-09-09", "close": 0.55, "volume": 151373.0}, {"date": "2014-09-10", "close": 0.55, "volume": 100000.0}, {"date": "2014-09-11", "close": 0.55, "volume": 150000.0}, {"date": "2014-09-12", "close": 0.55, "volume": 40000.0}, {"date": "2014-09-22", "close": 0.55, "volume": 8500.0}, {"date": "2014-09-23", "close": 0.55, "volume": 6490.0}, {"date": "2014-09-30", "close": 0.52, "volume": 3200.0}, {"date": "2014-10-22", "close": 0.55, "volume": 12700.0}, {"date": "2014-10-24", "close": 0.57, "volume": 2000.0}, {"date": "2014-10-28", "close": 0.57, "volume": 6050.0}, {"date": "2014-11-03", "close": 0.55, "volume": 6984.0}, {"date": "2014-11-05", "close": 0.55, "volume": 30316.0}, {"date": "2014-11-12", "close": 0.52, "volume": 8628.0}, {"date": "2014-11-14", "close": 0.55, "volume": 16200.0}, {"date": "2014-11-20", "close": 0.56, "volume": 364.0}, {"date": "2014-11-24", "close": 0.56, "volume": 1295.0}, {"date": "2014-11-25", "close": 0.56, "volume": 91.0}, {"date": "2014-11-27", "close": 0.54, "volume": 12075.0}, {"date": "2014-11-28", "close": 0.545, "volume": 45000.0}, {"date": "2014-12-03", "close": 0.55, "volume": 18180.0}, {"date": "2014-12-08", "close": 0.55, "volume": 5000.0}, {"date": "2014-12-10", "close": 0.525, "volume": 94860.0}, {"date": "2014-12-11", "close": 0.5, "volume": 18316.0}, {"date": "2014-12-16", "close": 0.45, "volume": 14989.0}, {"date": "2014-12-18", "close": 0.45, "volume": 3519.0}, {"date": "2014-12-24", "close": 0.54, "volume": 49800.0}, {"date": "2015-01-05", "close": 0.61, "volume": 24785.0}, {"date": "2015-01-06", "close": 0.66, "volume": 19785.0}, {"date": "2015-01-07", "close": 0.66, "volume": 9084.0}, {"date": "2015-01-08", "close": 0.67, "volume": 27046.0}, {"date": "2015-01-09", "close": 0.66, "volume": 15000.0}, {"date": "2015-01-22", "close": 0.605, "volume": 59333.0}, {"date": "2015-01-23", "close": 0.605, "volume": 9933.0}, {"date": "2015-01-28", "close": 0.61, "volume": 3024.0}, {"date": "2015-01-29", "close": 0.63, "volume": 13076.0}, {"date": "2015-01-30", "close": 0.63, "volume": 7200.0}, {"date": "2015-02-10", "close": 0.68, "volume": 40666.0}, {"date": "2015-02-11", "close": 0.68, "volume": 9970.0}, {"date": "2015-02-12", "close": 0.71, "volume": 10000.0}, {"date": "2015-02-16", "close": 0.74, "volume": 8279.0}, {"date": "2015-02-17", "close": 0.75, "volume": 99000.0}, {"date": "2015-02-18", "close": 0.75, "volume": 30000.0}, {"date": "2015-02-20", "close": 0.75, "volume": 4678.0}, {"date": "2015-02-23", "close": 0.77, "volume": 30322.0}, {"date": "2015-02-24", "close": 0.78, "volume": 15000.0}, {"date": "2015-02-25", "close": 0.75, "volume": 20000.0}, {"date": "2015-02-27", "close": 0.8, "volume": 38000.0}, {"date": "2015-03-05", "close": 0.8, "volume": 65136.0}, {"date": "2015-03-06", "close": 0.9, "volume": 59417.0}, {"date": "2015-03-09", "close": 0.9, "volume": 40000.0}, {"date": "2015-03-10", "close": 0.95, "volume": 147328.0}, {"date": "2015-03-12", "close": 1.0, "volume": 21250.0}, {"date": "2015-03-13", "close": 1.0, "volume": 267211.0}, {"date": "2015-03-16", "close": 1.04, "volume": 210843.0}, {"date": "2015-03-17", "close": 1.11, "volume": 156089.0}, {"date": "2015-03-18", "close": 1.1, "volume": 64250.0}, {"date": "2015-03-19", "close": 1.1, "volume": 10000.0}, {"date": "2015-03-20", "close": 1.05, "volume": 6500.0}, {"date": "2015-03-24", "close": 1.09, "volume": 120000.0}, {"date": "2015-03-25", "close": 1.1, "volume": 101100.0}, {"date": "2015-03-26", "close": 1.09, "volume": 20000.0}, {"date": "2015-03-30", "close": 1.09, "volume": 21927.0}, {"date": "2015-03-31", "close": 1.09, "volume": 145424.0}, {"date": "2015-04-01", "close": 1.09, "volume": 56315.0}, {"date": "2015-04-02", "close": 1.11, "volume": 106868.0}, {"date": "2015-04-07", "close": 1.11, "volume": 161446.0}, {"date": "2015-04-08", "close": 1.06, "volume": 34110.0}, {"date": "2015-04-09", "close": 1.06, "volume": 3000.0}, {"date": "2015-04-10", "close": 1.08, "volume": 14500.0}, {"date": "2015-04-13", "close": 1.1, "volume": 13637.0}, {"date": "2015-04-14", "close": 1.11, "volume": 21444.0}, {"date": "2015-04-15", "close": 1.11, "volume": 30777.0}, {"date": "2015-04-16", "close": 1.14, "volume": 25982.0}, {"date": "2015-04-17", "close": 1.13, "volume": 79857.0}, {"date": "2015-04-20", "close": 1.13, "volume": 8000.0}, {"date": "2015-04-23", "close": 1.12, "volume": 10500.0}, {"date": "2015-04-24", "close": 1.1, "volume": 8750.0}, {"date": "2015-04-27", "close": 1.1, "volume": 3300.0}, {"date": "2015-04-28", "close": 1.09, "volume": 53200.0}, {"date": "2015-04-29", "close": 1.05, "volume": 9297.0}, {"date": "2015-05-13", "close": 1.07, "volume": 20000.0}, {"date": "2015-05-14", "close": 1.04, "volume": 74147.0}, {"date": "2015-05-15", "close": 1.05, "volume": 30000.0}, {"date": "2015-05-18", "close": 1.05, "volume": 72000.0}, {"date": "2015-05-22", "close": 1.05, "volume": 6400.0}, {"date": "2015-05-26", "close": 1.05, "volume": 13495.0}, {"date": "2015-05-27", "close": 1.05, "volume": 25000.0}, {"date": "2015-06-05", "close": 1.05, "volume": 49000.0}, {"date": "2015-06-09", "close": 1.02, "volume": 8000.0}, {"date": "2015-06-12", "close": 1.09, "volume": 72862.0}, {"date": "2015-06-15", "close": 1.09, "volume": 7138.0}, {"date": "2015-06-17", "close": 1.11, "volume": 18000.0}, {"date": "2015-06-29", "close": 1.08, "volume": 5000.0}, {"date": "2015-06-30", "close": 1.08, "volume": 5000.0}, {"date": "2015-07-01", "close": 1.05, "volume": 20000.0}, {"date": "2015-07-02", "close": 1.05, "volume": 21960.0}, {"date": "2015-07-03", "close": 1.09, "volume": 23000.0}, {"date": "2015-07-09", "close": 1.05, "volume": 30000.0}, {"date": "2015-07-10", "close": 1.08, "volume": 43015.0}, {"date": "2015-07-13", "close": 1.08, "volume": 1484.0}, {"date": "2015-07-14", "close": 1.04, "volume": 20000.0}, {"date": "2015-07-15", "close": 1.04, "volume": 20000.0}, {"date": "2015-07-16", "close": 1.03, "volume": 4028.0}, {"date": "2015-07-17", "close": 1.0, "volume": 99385.0}, {"date": "2015-07-21", "close": 1.02, "volume": 892.0}, {"date": "2015-07-27", "close": 1.01, "volume": 25528.0}, {"date": "2015-07-29", "close": 1.01, "volume": 1100.0}, {"date": "2015-07-31", "close": 1.025, "volume": 3000.0}, {"date": "2015-08-04", "close": 1.07, "volume": 3600.0}, {"date": "2015-08-07", "close": 1.15, "volume": 21000.0}, {"date": "2015-08-10", "close": 1.1, "volume": 2000.0}, {"date": "2015-08-13", "close": 1.145, "volume": 950.0}, {"date": "2015-08-14", "close": 1.15, "volume": 19000.0}, {"date": "2015-08-21", "close": 1.1, "volume": 2200.0}, {"date": "2015-08-24", "close": 1.1, "volume": 11500.0}, {"date": "2015-08-25", "close": 1.09, "volume": 8700.0}, {"date": "2015-08-26", "close": 1.09, "volume": 2800.0}, {"date": "2015-08-28", "close": 1.075, "volume": 1000.0}, {"date": "2015-08-31", "close": 1.12, "volume": 62267.0}, {"date": "2015-09-01", "close": 1.12, "volume": 1833.0}, {"date": "2015-09-02", "close": 1.1, "volume": 3200.0}, {"date": "2015-09-03", "close": 1.15, "volume": 28000.0}, {"date": "2015-09-04", "close": 1.08, "volume": 44000.0}, {"date": "2015-09-07", "close": 1.09, "volume": 10000.0}, {"date": "2015-09-08", "close": 1.09, "volume": 2968.0}, {"date": "2015-09-09", "close": 1.07, "volume": 4032.0}, {"date": "2015-09-10", "close": 1.05, "volume": 41200.0}, {"date": "2015-09-11", "close": 1.01, "volume": 72044.0}, {"date": "2015-09-14", "close": 1.02, "volume": 1540.0}, {"date": "2015-09-16", "close": 1.07, "volume": 14600.0}, {"date": "2015-09-22", "close": 1.19, "volume": 11989.0}, {"date": "2015-09-24", "close": 1.15, "volume": 10000.0}, {"date": "2015-09-28", "close": 1.1, "volume": 1533.0}, {"date": "2015-09-29", "close": 1.1, "volume": 13360.0}, {"date": "2015-09-30", "close": 1.11, "volume": 5107.0}, {"date": "2015-10-16", "close": 1.0, "volume": 27776.0}, {"date": "2015-10-23", "close": 1.0, "volume": 28524.0}, {"date": "2015-10-26", "close": 1.0, "volume": 30000.0}, {"date": "2015-10-30", "close": 1.0, "volume": 37976.0}, {"date": "2015-11-02", "close": 1.05, "volume": 1432.0}, {"date": "2015-11-09", "close": 1.01, "volume": 5500.0}, {"date": "2015-11-11", "close": 1.0, "volume": 100000.0}, {"date": "2015-11-12", "close": 1.0, "volume": 6989.0}, {"date": "2015-11-24", "close": 1.1, "volume": 73470.0}, {"date": "2015-11-26", "close": 1.1, "volume": 12500.0}, {"date": "2015-11-27", "close": 1.1, "volume": 67500.0}, {"date": "2015-12-01", "close": 1.05, "volume": 60000.0}, {"date": "2015-12-02", "close": 1.05, "volume": 10000.0}, {"date": "2015-12-04", "close": 1.05, "volume": 10000.0}, {"date": "2015-12-09", "close": 1.03, "volume": 9708.0}, {"date": "2015-12-10", "close": 1.05, "volume": 8100.0}, {"date": "2015-12-11", "close": 1.05, "volume": 2900.0}, {"date": "2015-12-17", "close": 1.05, "volume": 1100.0}, {"date": "2015-12-22", "close": 1.03, "volume": 10542.0}, {"date": "2016-01-19", "close": 1.02, "volume": 1018.0}, {"date": "2016-01-29", "close": 1.0, "volume": 5000.0}, {"date": "2016-02-01", "close": 0.99, "volume": 20000.0}, {"date": "2016-02-02", "close": 0.99, "volume": 5700.0}, {"date": "2016-02-03", "close": 0.98, "volume": 20000.0}, {"date": "2016-02-08", "close": 0.97, "volume": 20000.0}, {"date": "2016-02-16", "close": 0.965, "volume": 2965.0}, {"date": "2016-02-23", "close": 0.955, "volume": 34581.0}, {"date": "2016-02-24", "close": 0.955, "volume": 3600.0}, {"date": "2016-02-29", "close": 1.03, "volume": 5020.0}, {"date": "2016-03-01", "close": 1.01, "volume": 2600.0}, {"date": "2016-03-02", "close": 1.03, "volume": 14030.0}, {"date": "2016-03-03", "close": 1.05, "volume": 4000.0}, {"date": "2016-03-07", "close": 1.06, "volume": 14323.0}, {"date": "2016-03-09", "close": 1.1, "volume": 5000.0}, {"date": "2016-03-10", "close": 1.15, "volume": 38728.0}, {"date": "2016-03-11", "close": 1.15, "volume": 32772.0}, {"date": "2016-03-14", "close": 1.15, "volume": 4171.0}, {"date": "2016-03-15", "close": 1.15, "volume": 1368.0}, {"date": "2016-03-16", "close": 1.1, "volume": 18964.0}, {"date": "2016-03-18", "close": 1.1, "volume": 10000.0}, {"date": "2016-03-21", "close": 1.15, "volume": 19140.0}, {"date": "2016-03-22", "close": 1.15, "volume": 1250.0}, {"date": "2016-03-23", "close": 1.19, "volume": 28473.0}, {"date": "2016-03-29", "close": 1.01, "volume": 2640.0}, {"date": "2016-03-30", "close": 1.02, "volume": 10579.0}, {"date": "2016-04-01", "close": 1.02, "volume": 200.0}, {"date": "2016-04-07", "close": 1.03, "volume": 1496.0}, {"date": "2016-04-08", "close": 1.025, "volume": 3500.0}, {"date": "2016-04-13", "close": 1.04, "volume": 19104.0}, {"date": "2016-04-19", "close": 1.04, "volume": 217.0}, {"date": "2016-04-21", "close": 1.05, "volume": 5000.0}, {"date": "2016-05-02", "close": 1.05, "volume": 12902.0}, {"date": "2016-05-04", "close": 1.04, "volume": 36750.0}, {"date": "2016-05-10", "close": 1.04, "volume": 18700.0}, {"date": "2016-05-16", "close": 1.045, "volume": 2000.0}, {"date": "2016-05-17", "close": 1.04, "volume": 299.0}, {"date": "2016-05-18", "close": 1.04, "volume": 13000.0}, {"date": "2016-05-20", "close": 1.04, "volume": 21500.0}, {"date": "2016-05-24", "close": 1.04, "volume": 26396.0}, {"date": "2016-05-25", "close": 1.09, "volume": 3650.0}, {"date": "2016-05-31", "close": 1.05, "volume": 7000.0}, {"date": "2016-06-03", "close": 1.04, "volume": 10000.0}, {"date": "2016-06-10", "close": 1.1, "volume": 13488.0}, {"date": "2016-06-20", "close": 1.05, "volume": 7000.0}, {"date": "2016-06-21", "close": 1.04, "volume": 19700.0}, {"date": "2016-06-22", "close": 1.08, "volume": 25311.0}, {"date": "2016-06-23", "close": 1.09, "volume": 2500.0}, {"date": "2016-06-24", "close": 1.06, "volume": 30189.0}, {"date": "2016-06-30", "close": 1.06, "volume": 3102.0}, {"date": "2016-07-04", "close": 1.12, "volume": 8732.0}, {"date": "2016-07-05", "close": 1.07, "volume": 52618.0}, {"date": "2016-07-06", "close": 1.14, "volume": 17184.0}, {"date": "2016-07-12", "close": 1.18, "volume": 750.0}, {"date": "2016-07-21", "close": 1.285, "volume": 4000.0}, {"date": "2016-07-26", "close": 1.32, "volume": 16004.0}, {"date": "2016-07-28", "close": 1.25, "volume": 33996.0}, {"date": "2016-07-29", "close": 1.255, "volume": 10000.0}, {"date": "2016-08-01", "close": 1.255, "volume": 2000.0}, {"date": "2016-08-02", "close": 1.25, "volume": 13364.0}, {"date": "2016-08-08", "close": 1.32, "volume": 62500.0}, {"date": "2016-08-12", "close": 1.32, "volume": 33609.0}, {"date": "2016-08-16", "close": 1.32, "volume": 3057.0}, {"date": "2016-08-18", "close": 1.32, "volume": 4800.0}, {"date": "2016-08-22", "close": 1.3, "volume": 10760.0}, {"date": "2016-08-24", "close": 1.4, "volume": 73250.0}, {"date": "2016-08-25", "close": 1.42, "volume": 31399.0}, {"date": "2016-08-26", "close": 1.46, "volume": 25424.0}, {"date": "2016-08-29", "close": 1.5, "volume": 4701.0}, {"date": "2016-08-30", "close": 1.46, "volume": 8892.0}, {"date": "2016-08-31", "close": 1.49, "volume": 750.0}, {"date": "2016-09-02", "close": 1.5, "volume": 28683.0}, {"date": "2016-09-05", "close": 1.47, "volume": 15262.0}, {"date": "2016-09-08", "close": 1.54, "volume": 58667.0}, {"date": "2016-09-09", "close": 1.54, "volume": 1745.0}, {"date": "2016-09-12", "close": 1.55, "volume": 755.0}, {"date": "2016-09-13", "close": 1.56, "volume": 11845.0}, {"date": "2016-09-14", "close": 1.54, "volume": 28611.0}, {"date": "2016-09-15", "close": 1.55, "volume": 6519.0}, {"date": "2016-09-21", "close": 1.54, "volume": 2500.0}, {"date": "2016-09-22", "close": 1.56, "volume": 17262.0}, {"date": "2016-09-23", "close": 1.59, "volume": 96.0}, {"date": "2016-09-28", "close": 1.54, "volume": 16500.0}, {"date": "2016-09-29", "close": 1.6, "volume": 43039.0}, {"date": "2016-10-03", "close": 1.585, "volume": 2226.0}, {"date": "2016-10-04", "close": 1.53, "volume": 38500.0}, {"date": "2016-10-05", "close": 1.54, "volume": 35500.0}, {"date": "2016-10-06", "close": 1.55, "volume": 3000.0}, {"date": "2016-10-11", "close": 1.485, "volume": 7500.0}, {"date": "2016-10-18", "close": 1.51, "volume": 5000.0}, {"date": "2016-10-19", "close": 1.525, "volume": 6050.0}, {"date": "2016-10-20", "close": 1.55, "volume": 30681.0}, {"date": "2016-10-24", "close": 1.51, "volume": 9479.0}, {"date": "2016-10-26", "close": 1.56, "volume": 2000.0}, {"date": "2016-10-27", "close": 1.42, "volume": 5140.0}, {"date": "2016-10-28", "close": 1.42, "volume": 2000.0}, {"date": "2016-11-02", "close": 1.41, "volume": 29842.0}, {"date": "2016-11-09", "close": 1.3, "volume": 38525.0}, {"date": "2016-11-10", "close": 1.3, "volume": 19640.0}, {"date": "2016-11-11", "close": 1.3, "volume": 28039.0}, {"date": "2016-11-14", "close": 1.3, "volume": 16000.0}, {"date": "2016-11-16", "close": 1.3, "volume": 18500.0}, {"date": "2016-11-18", "close": 1.3, "volume": 600.0}, {"date": "2016-11-21", "close": 1.4, "volume": 4715.0}, {"date": "2016-11-22", "close": 1.52, "volume": 22144.0}, {"date": "2016-11-23", "close": 1.5, "volume": 550.0}, {"date": "2016-11-24", "close": 1.5, "volume": 5000.0}, {"date": "2016-12-05", "close": 1.46, "volume": 2200.0}, {"date": "2016-12-07", "close": 1.43, "volume": 14000.0}, {"date": "2016-12-09", "close": 1.43, "volume": 11750.0}, {"date": "2016-12-12", "close": 1.4, "volume": 4000.0}, {"date": "2016-12-15", "close": 1.45, "volume": 2100.0}, {"date": "2016-12-20", "close": 1.45, "volume": 6660.0}, {"date": "2016-12-23", "close": 1.43, "volume": 628.0}, {"date": "2016-12-28", "close": 1.43, "volume": 20140.0}, {"date": "2016-12-29", "close": 1.43, "volume": 5000.0}, {"date": "2017-01-06", "close": 1.55, "volume": 33000.0}, {"date": "2017-01-09", "close": 1.55, "volume": 10000.0}, {"date": "2017-01-12", "close": 1.535, "volume": 800.0}, {"date": "2017-01-13", "close": 1.555, "volume": 860.0}, {"date": "2017-01-16", "close": 1.58, "volume": 1500.0}, {"date": "2017-01-17", "close": 1.55, "volume": 19000.0}, {"date": "2017-01-20", "close": 1.58, "volume": 3500.0}, {"date": "2017-01-23", "close": 1.56, "volume": 1100.0}, {"date": "2017-01-24", "close": 1.59, "volume": 700.0}, {"date": "2017-01-25", "close": 1.59, "volume": 3250.0}, {"date": "2017-01-30", "close": 1.58, "volume": 800.0}, {"date": "2017-02-02", "close": 1.55, "volume": 1100.0}, {"date": "2017-02-03", "close": 1.5, "volume": 41661.0}, {"date": "2017-02-06", "close": 1.5, "volume": 5339.0}, {"date": "2017-02-08", "close": 1.5, "volume": 20580.0}, {"date": "2017-02-09", "close": 1.5, "volume": 4000.0}, {"date": "2017-02-14", "close": 1.53, "volume": 56210.0}, {"date": "2017-02-15", "close": 1.6, "volume": 16440.0}, {"date": "2017-02-16", "close": 1.54, "volume": 29500.0}, {"date": "2017-02-17", "close": 1.56, "volume": 640.0}, {"date": "2017-02-20", "close": 1.53, "volume": 12500.0}, {"date": "2017-02-21", "close": 1.55, "volume": 2500.0}, {"date": "2017-02-22", "close": 1.55, "volume": 12698.0}, {"date": "2017-02-23", "close": 1.55, "volume": 397.0}, {"date": "2017-02-24", "close": 1.54, "volume": 32000.0}, {"date": "2017-02-27", "close": 1.54, "volume": 11378.0}, {"date": "2017-02-28", "close": 1.5, "volume": 13192.0}, {"date": "2017-03-01", "close": 1.545, "volume": 760.0}, {"date": "2017-03-02", "close": 1.54, "volume": 10000.0}, {"date": "2017-03-03", "close": 1.585, "volume": 4000.0}, {"date": "2017-03-06", "close": 1.56, "volume": 5899.0}, {"date": "2017-03-07", "close": 1.585, "volume": 2160.0}, {"date": "2017-03-10", "close": 1.57, "volume": 5978.0}, {"date": "2017-03-13", "close": 1.625, "volume": 131887.0}, {"date": "2017-03-14", "close": 1.64, "volume": 6000.0}, {"date": "2017-03-15", "close": 1.6, "volume": 15569.0}, {"date": "2017-03-16", "close": 1.61, "volume": 6000.0}, {"date": "2017-03-17", "close": 1.61, "volume": 18507.0}, {"date": "2017-03-20", "close": 1.64, "volume": 26423.0}, {"date": "2017-03-21", "close": 1.655, "volume": 4000.0}, {"date": "2017-03-22", "close": 1.66, "volume": 9008.0}, {"date": "2017-03-23", "close": 1.63, "volume": 8312.0}, {"date": "2017-03-27", "close": 1.63, "volume": 22535.0}, {"date": "2017-03-28", "close": 1.62, "volume": 3265.0}, {"date": "2017-03-29", "close": 1.62, "volume": 2500.0}, {"date": "2017-04-04", "close": 1.685, "volume": 1000.0}, {"date": "2017-04-05", "close": 1.7, "volume": 16311.0}, {"date": "2017-04-07", "close": 1.71, "volume": 24317.0}, {"date": "2017-04-11", "close": 1.73, "volume": 6001.0}, {"date": "2017-04-12", "close": 1.715, "volume": 70950.0}, {"date": "2017-04-13", "close": 1.745, "volume": 2500.0}, {"date": "2017-04-18", "close": 1.7, "volume": 4111.0}, {"date": "2017-04-20", "close": 1.7, "volume": 1000.0}, {"date": "2017-04-21", "close": 1.69, "volume": 20000.0}, {"date": "2017-04-24", "close": 1.66, "volume": 1008.0}, {"date": "2017-04-26", "close": 1.66, "volume": 20000.0}, {"date": "2017-04-27", "close": 1.7, "volume": 600.0}, {"date": "2017-04-28", "close": 1.7, "volume": 2650.0}, {"date": "2017-05-03", "close": 1.64, "volume": 12050.0}, {"date": "2017-05-04", "close": 1.615, "volume": 2750.0}, {"date": "2017-05-05", "close": 1.65, "volume": 3475.0}, {"date": "2017-05-09", "close": 1.7, "volume": 6500.0}, {"date": "2017-05-10", "close": 1.63, "volume": 42718.0}, {"date": "2017-05-12", "close": 1.75, "volume": 25000.0}, {"date": "2017-05-16", "close": 1.71, "volume": 14530.0}, {"date": "2017-05-17", "close": 1.65, "volume": 2290.0}, {"date": "2017-05-18", "close": 1.65, "volume": 28000.0}, {"date": "2017-05-19", "close": 1.66, "volume": 349.0}, {"date": "2017-05-25", "close": 1.67, "volume": 5000.0}, {"date": "2017-05-26", "close": 1.65, "volume": 6219.0}, {"date": "2017-05-29", "close": 1.72, "volume": 1000.0}, {"date": "2017-05-30", "close": 1.7, "volume": 5612.0}, {"date": "2017-05-31", "close": 1.65, "volume": 65040.0}, {"date": "2017-06-02", "close": 1.65, "volume": 4736.0}, {"date": "2017-06-05", "close": 1.62, "volume": 17168.0}, {"date": "2017-06-06", "close": 1.62, "volume": 5121.0}, {"date": "2017-06-07", "close": 1.62, "volume": 6548.0}, {"date": "2017-06-16", "close": 1.6, "volume": 3500.0}, {"date": "2017-06-19", "close": 1.6, "volume": 11721.0}, {"date": "2017-06-21", "close": 1.6, "volume": 1000.0}, {"date": "2017-06-22", "close": 1.6, "volume": 15518.0}, {"date": "2017-06-23", "close": 1.585, "volume": 3093.0}, {"date": "2017-06-28", "close": 1.63, "volume": 4000.0}, {"date": "2017-06-29", "close": 1.635, "volume": 5000.0}, {"date": "2017-07-05", "close": 1.57, "volume": 840.0}, {"date": "2017-07-07", "close": 1.59, "volume": 2021.0}, {"date": "2017-07-10", "close": 1.6, "volume": 12000.0}, {"date": "2017-07-11", "close": 1.6, "volume": 10600.0}, {"date": "2017-07-12", "close": 1.6, "volume": 20000.0}, {"date": "2017-07-13", "close": 1.65, "volume": 2500.0}, {"date": "2017-07-21", "close": 1.66, "volume": 322.0}, {"date": "2017-07-26", "close": 1.655, "volume": 10500.0}, {"date": "2017-07-28", "close": 1.66, "volume": 4344.0}, {"date": "2017-08-01", "close": 1.6, "volume": 9286.0}, {"date": "2017-08-02", "close": 1.6, "volume": 6128.0}, {"date": "2017-08-04", "close": 1.6, "volume": 2037.0}, {"date": "2017-08-07", "close": 1.6, "volume": 2750.0}, {"date": "2017-08-09", "close": 1.6, "volume": 2713.0}, {"date": "2017-08-14", "close": 1.63, "volume": 5250.0}, {"date": "2017-08-18", "close": 1.6, "volume": 4500.0}, {"date": "2017-08-21", "close": 1.6, "volume": 2500.0}, {"date": "2017-08-22", "close": 1.64, "volume": 6960.0}, {"date": "2017-08-24", "close": 1.66, "volume": 12500.0}, {"date": "2017-08-31", "close": 1.65, "volume": 18483.0}, {"date": "2017-09-01", "close": 1.61, "volume": 18010.0}, {"date": "2017-09-04", "close": 1.57, "volume": 17720.0}, {"date": "2017-09-05", "close": 1.57, "volume": 48190.0}, {"date": "2017-09-07", "close": 1.595, "volume": 6200.0}, {"date": "2017-09-08", "close": 1.605, "volume": 6864.0}, {"date": "2017-09-12", "close": 1.605, "volume": 2100.0}, {"date": "2017-09-13", "close": 1.67, "volume": 12875.0}, {"date": "2017-09-18", "close": 1.66, "volume": 7282.0}, {"date": "2017-09-19", "close": 1.65, "volume": 1000.0}, {"date": "2017-09-20", "close": 1.62, "volume": 8700.0}, {"date": "2017-09-21", "close": 1.6, "volume": 16000.0}, {"date": "2017-09-22", "close": 1.61, "volume": 1778.0}, {"date": "2017-09-25", "close": 1.625, "volume": 1222.0}, {"date": "2017-09-26", "close": 1.64, "volume": 2500.0}, {"date": "2017-09-27", "close": 1.6, "volume": 35000.0}, {"date": "2017-10-02", "close": 1.62, "volume": 7730.0}, {"date": "2017-10-03", "close": 1.61, "volume": 20405.0}, {"date": "2017-10-06", "close": 1.65, "volume": 11030.0}, {"date": "2017-10-09", "close": 1.6, "volume": 10000.0}, {"date": "2017-10-10", "close": 1.6, "volume": 47988.0}, {"date": "2017-10-11", "close": 1.6, "volume": 23012.0}, {"date": "2017-10-12", "close": 1.58, "volume": 25000.0}, {"date": "2017-10-13", "close": 1.58, "volume": 20000.0}, {"date": "2017-10-16", "close": 1.58, "volume": 31000.0}, {"date": "2017-10-19", "close": 1.59, "volume": 2500.0}, {"date": "2017-10-20", "close": 1.6, "volume": 50864.0}, {"date": "2017-10-24", "close": 1.6, "volume": 15228.0}, {"date": "2017-10-25", "close": 1.57, "volume": 14744.0}, {"date": "2017-10-27", "close": 1.59, "volume": 30095.0}, {"date": "2017-10-30", "close": 1.59, "volume": 32080.0}, {"date": "2017-10-31", "close": 1.57, "volume": 484.0}, {"date": "2017-11-01", "close": 1.59, "volume": 8836.0}, {"date": "2017-11-03", "close": 1.56, "volume": 566.0}, {"date": "2017-11-09", "close": 1.55, "volume": 2497.0}, {"date": "2017-11-13", "close": 1.47, "volume": 22036.0}, {"date": "2017-11-14", "close": 1.51, "volume": 2455.0}, {"date": "2017-11-15", "close": 1.54, "volume": 19370.0}, {"date": "2017-11-16", "close": 1.47, "volume": 30738.0}, {"date": "2017-11-17", "close": 1.55, "volume": 7998.0}, {"date": "2017-11-20", "close": 1.6, "volume": 12487.0}, {"date": "2017-11-21", "close": 1.58, "volume": 8000.0}, {"date": "2017-11-28", "close": 1.57, "volume": 6356.0}, {"date": "2017-11-29", "close": 1.48, "volume": 9744.0}, {"date": "2017-11-30", "close": 1.655, "volume": 54414.0}, {"date": "2017-12-01", "close": 1.6, "volume": 48127.0}, {"date": "2017-12-04", "close": 1.6, "volume": 18000.0}, {"date": "2017-12-05", "close": 1.5, "volume": 8108.0}, {"date": "2017-12-06", "close": 1.52, "volume": 1250.0}, {"date": "2017-12-07", "close": 1.53, "volume": 91443.0}, {"date": "2017-12-08", "close": 1.5, "volume": 22153.0}, {"date": "2017-12-12", "close": 1.45, "volume": 20906.0}, {"date": "2017-12-13", "close": 1.52, "volume": 19750.0}, {"date": "2017-12-14", "close": 1.53, "volume": 1000.0}, {"date": "2017-12-15", "close": 1.535, "volume": 6264.0}, {"date": "2017-12-18", "close": 1.53, "volume": 4500.0}, {"date": "2017-12-19", "close": 1.52, "volume": 1957.0}, {"date": "2017-12-20", "close": 1.5, "volume": 7150.0}, {"date": "2017-12-21", "close": 1.51, "volume": 8095.0}, {"date": "2017-12-28", "close": 1.54, "volume": 3000.0}, {"date": "2018-01-02", "close": 1.54, "volume": 1854.0}, {"date": "2018-01-03", "close": 1.507, "volume": 4692.0}, {"date": "2018-01-04", "close": 1.48, "volume": 715.0}, {"date": "2018-01-08", "close": 1.45, "volume": 19700.0}, {"date": "2018-01-09", "close": 1.455, "volume": 6500.0}, {"date": "2018-01-10", "close": 1.42, "volume": 7343.0}, {"date": "2018-01-11", "close": 1.42, "volume": 25350.0}, {"date": "2018-01-15", "close": 1.4, "volume": 63227.0}, {"date": "2018-01-17", "close": 1.46, "volume": 2840.0}, {"date": "2018-01-22", "close": 1.44, "volume": 18100.0}, {"date": "2018-01-23", "close": 1.435, "volume": 2120.0}, {"date": "2018-01-24", "close": 1.435, "volume": 25880.0}, {"date": "2018-01-25", "close": 1.435, "volume": 6467.0}, {"date": "2018-01-29", "close": 1.51, "volume": 70000.0}, {"date": "2018-01-30", "close": 1.5, "volume": 3323.0}, {"date": "2018-01-31", "close": 1.46, "volume": 13250.0}, {"date": "2018-02-01", "close": 1.46, "volume": 21570.0}, {"date": "2018-02-02", "close": 1.44, "volume": 22175.0}, {"date": "2018-02-05", "close": 1.44, "volume": 5850.0}, {"date": "2018-02-06", "close": 1.46, "volume": 79645.0}, {"date": "2018-02-07", "close": 1.48, "volume": 30454.0}, {"date": "2018-02-08", "close": 1.5, "volume": 60000.0}, {"date": "2018-02-09", "close": 1.5, "volume": 39750.0}, {"date": "2018-02-12", "close": 1.58, "volume": 51606.0}, {"date": "2018-02-13", "close": 1.715, "volume": 90678.0}, {"date": "2018-02-14", "close": 1.6, "volume": 90905.0}, {"date": "2018-02-15", "close": 1.56, "volume": 42485.0}, {"date": "2018-02-16", "close": 1.56, "volume": 17490.0}, {"date": "2018-02-19", "close": 1.6, "volume": 27708.0}, {"date": "2018-02-20", "close": 1.56, "volume": 44597.0}, {"date": "2018-02-21", "close": 1.56, "volume": 1200.0}, {"date": "2018-02-22", "close": 1.56, "volume": 21729.0}, {"date": "2018-02-23", "close": 1.56, "volume": 44047.0}, {"date": "2018-02-26", "close": 1.51, "volume": 92879.0}, {"date": "2018-02-27", "close": 1.48, "volume": 14585.0}, {"date": "2018-02-28", "close": 1.56, "volume": 5000.0}, {"date": "2018-03-01", "close": 1.55, "volume": 16439.0}, {"date": "2018-03-02", "close": 1.51, "volume": 49938.0}, {"date": "2018-03-05", "close": 1.51, "volume": 15945.0}, {"date": "2018-03-07", "close": 1.55, "volume": 27633.0}, {"date": "2018-03-08", "close": 1.52, "volume": 26367.0}, {"date": "2018-03-09", "close": 1.56, "volume": 10500.0}, {"date": "2018-03-12", "close": 1.56, "volume": 10000.0}, {"date": "2018-03-13", "close": 1.535, "volume": 4615.0}, {"date": "2018-03-14", "close": 1.56, "volume": 9994.0}, {"date": "2018-03-16", "close": 1.6, "volume": 16096.0}, {"date": "2018-03-19", "close": 1.63, "volume": 15000.0}, {"date": "2018-03-20", "close": 1.65, "volume": 28894.0}, {"date": "2018-03-21", "close": 1.64, "volume": 4438.0}, {"date": "2018-03-22", "close": 1.58, "volume": 3150.0}, {"date": "2018-03-26", "close": 1.55, "volume": 6597.0}, {"date": "2018-03-27", "close": 1.45, "volume": 1745.0}, {"date": "2018-03-28", "close": 1.55, "volume": 26309.0}, {"date": "2018-04-03", "close": 1.55, "volume": 645.0}, {"date": "2018-04-04", "close": 1.53, "volume": 3895.0}, {"date": "2018-04-05", "close": 1.55, "volume": 56520.0}, {"date": "2018-04-12", "close": 1.56, "volume": 22056.0}, {"date": "2018-04-13", "close": 1.56, "volume": 10120.0}, {"date": "2018-04-16", "close": 1.56, "volume": 7269.0}, {"date": "2018-04-17", "close": 1.54, "volume": 3334.0}, {"date": "2018-04-18", "close": 1.54, "volume": 16028.0}, {"date": "2018-04-19", "close": 1.54, "volume": 38.0}, {"date": "2018-04-23", "close": 1.52, "volume": 4519.0}, {"date": "2018-04-24", "close": 1.5, "volume": 25408.0}, {"date": "2018-04-27", "close": 1.535, "volume": 1579.0}, {"date": "2018-04-30", "close": 1.535, "volume": 7400.0}, {"date": "2018-05-01", "close": 1.58, "volume": 39000.0}, {"date": "2018-05-03", "close": 1.565, "volume": 13200.0}, {"date": "2018-05-07", "close": 1.535, "volume": 5154.0}, {"date": "2018-05-08", "close": 1.535, "volume": 740.0}, {"date": "2018-05-09", "close": 1.49, "volume": 16232.0}, {"date": "2018-05-10", "close": 1.49, "volume": 9860.0}, {"date": "2018-05-11", "close": 1.49, "volume": 4665.0}, {"date": "2018-05-14", "close": 1.49, "volume": 35.0}, {"date": "2018-05-15", "close": 1.49, "volume": 5000.0}, {"date": "2018-05-17", "close": 1.48, "volume": 42658.0}, {"date": "2018-05-18", "close": 1.5, "volume": 50000.0}, {"date": "2018-05-21", "close": 1.49, "volume": 3156.0}, {"date": "2018-05-22", "close": 1.495, "volume": 17779.0}, {"date": "2018-05-23", "close": 1.51, "volume": 3865.0}, {"date": "2018-05-24", "close": 1.51, "volume": 6194.0}, {"date": "2018-05-28", "close": 1.51, "volume": 600.0}, {"date": "2018-05-29", "close": 1.515, "volume": 30510.0}, {"date": "2018-05-30", "close": 1.53, "volume": 29087.0}, {"date": "2018-05-31", "close": 1.505, "volume": 813.0}, {"date": "2018-06-01", "close": 1.505, "volume": 118.0}, {"date": "2018-06-04", "close": 1.5, "volume": 16548.0}, {"date": "2018-06-05", "close": 1.5, "volume": 32236.0}, {"date": "2018-06-06", "close": 1.5, "volume": 19264.0}, {"date": "2018-06-07", "close": 1.5, "volume": 13000.0}, {"date": "2018-06-08", "close": 1.46, "volume": 15692.0}, {"date": "2018-06-14", "close": 1.49, "volume": 1200.0}, {"date": "2018-06-18", "close": 1.48, "volume": 11000.0}, {"date": "2018-06-20", "close": 1.465, "volume": 14802.0}, {"date": "2018-06-21", "close": 1.44, "volume": 69909.0}, {"date": "2018-06-22", "close": 1.43, "volume": 25915.0}, {"date": "2018-06-25", "close": 1.45, "volume": 4900.0}, {"date": "2018-06-26", "close": 1.43, "volume": 23872.0}, {"date": "2018-06-27", "close": 1.42, "volume": 14716.0}, {"date": "2018-06-28", "close": 1.42, "volume": 2856.0}, {"date": "2018-06-29", "close": 1.42, "volume": 1422.0}, {"date": "2018-07-05", "close": 1.455, "volume": 625.0}, {"date": "2018-07-06", "close": 1.42, "volume": 9100.0}, {"date": "2018-07-09", "close": 1.405, "volume": 11352.0}, {"date": "2018-07-10", "close": 1.41, "volume": 9500.0}, {"date": "2018-07-11", "close": 1.405, "volume": 4299.0}, {"date": "2018-07-12", "close": 1.405, "volume": 2000.0}, {"date": "2018-07-13", "close": 1.405, "volume": 1279.0}, {"date": "2018-07-17", "close": 1.44, "volume": 1900.0}, {"date": "2018-07-19", "close": 1.42, "volume": 699.0}, {"date": "2018-07-20", "close": 1.405, "volume": 13000.0}, {"date": "2018-07-23", "close": 1.4, "volume": 36000.0}, {"date": "2018-07-24", "close": 1.4, "volume": 2148.0}, {"date": "2018-07-26", "close": 1.415, "volume": 2031.0}, {"date": "2018-07-27", "close": 1.495, "volume": 10000.0}, {"date": "2018-07-30", "close": 1.45, "volume": 1568.0}, {"date": "2018-07-31", "close": 1.45, "volume": 1230.0}, {"date": "2018-08-03", "close": 1.43, "volume": 800.0}, {"date": "2018-08-06", "close": 1.495, "volume": 12050.0}, {"date": "2018-08-07", "close": 1.495, "volume": 5000.0}, {"date": "2018-08-08", "close": 1.475, "volume": 3000.0}, {"date": "2018-08-09", "close": 1.495, "volume": 16490.0}, {"date": "2018-08-10", "close": 1.52, "volume": 7904.0}, {"date": "2018-08-14", "close": 1.55, "volume": 24396.0}, {"date": "2018-08-15", "close": 1.51, "volume": 3987.0}, {"date": "2018-08-21", "close": 1.545, "volume": 5376.0}, {"date": "2018-08-24", "close": 1.55, "volume": 12052.0}, {"date": "2018-08-27", "close": 1.5, "volume": 1933.0}, {"date": "2018-08-29", "close": 1.5, "volume": 4067.0}, {"date": "2018-08-30", "close": 1.475, "volume": 179961.0}, {"date": "2018-08-31", "close": 1.51, "volume": 21337.0}, {"date": "2018-09-03", "close": 1.6, "volume": 38839.0}, {"date": "2018-09-04", "close": 1.6, "volume": 24527.0}, {"date": "2018-09-05", "close": 1.6, "volume": 30858.0}, {"date": "2018-09-06", "close": 1.6, "volume": 16133.0}, {"date": "2018-09-07", "close": 1.56, "volume": 15000.0}, {"date": "2018-09-13", "close": 1.6, "volume": 3000.0}, {"date": "2018-09-17", "close": 1.615, "volume": 23600.0}, {"date": "2018-09-18", "close": 1.615, "volume": 40864.0}, {"date": "2018-09-19", "close": 1.615, "volume": 6310.0}, {"date": "2018-09-20", "close": 1.615, "volume": 5000.0}, {"date": "2018-09-21", "close": 1.6, "volume": 5000.0}, {"date": "2018-09-24", "close": 1.6, "volume": 1873.0}, {"date": "2018-09-25", "close": 1.65, "volume": 33750.0}, {"date": "2018-09-26", "close": 1.57, "volume": 23456.0}, {"date": "2018-09-27", "close": 1.695, "volume": 1000.0}, {"date": "2018-09-28", "close": 1.68, "volume": 23059.0}, {"date": "2018-10-01", "close": 1.57, "volume": 56886.0}, {"date": "2018-10-02", "close": 1.615, "volume": 1000.0}, {"date": "2018-10-03", "close": 1.625, "volume": 4231.0}, {"date": "2018-10-04", "close": 1.615, "volume": 5269.0}, {"date": "2018-10-08", "close": 1.64, "volume": 20210.0}, {"date": "2018-10-11", "close": 1.55, "volume": 23525.0}, {"date": "2018-10-12", "close": 1.52, "volume": 17530.0}, {"date": "2018-10-15", "close": 1.57, "volume": 6000.0}, {"date": "2018-10-16", "close": 1.57, "volume": 573.0}, {"date": "2018-10-17", "close": 1.565, "volume": 19586.0}, {"date": "2018-10-18", "close": 1.565, "volume": 9000.0}, {"date": "2018-10-19", "close": 1.65, "volume": 10325.0}, {"date": "2018-10-22", "close": 1.63, "volume": 6000.0}, {"date": "2018-10-23", "close": 1.565, "volume": 7000.0}, {"date": "2018-10-25", "close": 1.52, "volume": 29030.0}, {"date": "2018-10-26", "close": 1.595, "volume": 32258.0}, {"date": "2018-10-29", "close": 1.57, "volume": 12958.0}, {"date": "2018-10-30", "close": 1.6, "volume": 26250.0}, {"date": "2018-11-01", "close": 1.59, "volume": 14820.0}, {"date": "2018-11-02", "close": 1.635, "volume": 11375.0}, {"date": "2018-11-05", "close": 1.57, "volume": 5000.0}, {"date": "2018-11-06", "close": 1.57, "volume": 2380.0}, {"date": "2018-11-07", "close": 1.56, "volume": 500.0}, {"date": "2018-11-08", "close": 1.565, "volume": 5884.0}, {"date": "2018-11-13", "close": 1.56, "volume": 9511.0}, {"date": "2018-11-14", "close": 1.55, "volume": 489.0}, {"date": "2018-11-15", "close": 1.4, "volume": 15661.0}, {"date": "2018-11-16", "close": 1.52, "volume": 3500.0}, {"date": "2018-11-19", "close": 1.52, "volume": 2990.0}, {"date": "2018-11-20", "close": 1.52, "volume": 7394.0}, {"date": "2018-11-21", "close": 1.48, "volume": 5077.0}, {"date": "2018-11-28", "close": 1.55, "volume": 2596.0}, {"date": "2018-11-29", "close": 1.55, "volume": 2500.0}, {"date": "2018-11-30", "close": 1.56, "volume": 3104.0}, {"date": "2018-12-04", "close": 1.53, "volume": 155.0}, {"date": "2018-12-07", "close": 1.5, "volume": 300.0}, {"date": "2018-12-10", "close": 1.5, "volume": 489.0}, {"date": "2018-12-11", "close": 1.51, "volume": 1330.0}, {"date": "2018-12-17", "close": 1.52, "volume": 4000.0}, {"date": "2018-12-19", "close": 1.5, "volume": 6000.0}, {"date": "2018-12-20", "close": 1.49, "volume": 11000.0}, {"date": "2018-12-21", "close": 1.535, "volume": 3500.0}, {"date": "2018-12-24", "close": 1.525, "volume": 4698.0}, {"date": "2018-12-28", "close": 1.49, "volume": 7256.0}, {"date": "2019-01-07", "close": 1.51, "volume": 9000.0}, {"date": "2019-01-08", "close": 1.49, "volume": 12704.0}, {"date": "2019-01-09", "close": 1.51, "volume": 34650.0}, {"date": "2019-01-11", "close": 1.54, "volume": 11200.0}, {"date": "2019-01-15", "close": 1.49, "volume": 14742.0}, {"date": "2019-01-16", "close": 1.5, "volume": 2656.0}, {"date": "2019-01-17", "close": 1.495, "volume": 669.0}, {"date": "2019-01-18", "close": 1.48, "volume": 5810.0}, {"date": "2019-01-21", "close": 1.51, "volume": 25448.0}, {"date": "2019-01-22", "close": 1.505, "volume": 357.0}, {"date": "2019-01-24", "close": 1.5, "volume": 2500.0}, {"date": "2019-01-25", "close": 1.5, "volume": 5200.0}, {"date": "2019-01-29", "close": 1.485, "volume": 20526.0}, {"date": "2019-01-30", "close": 1.48, "volume": 3765.0}, {"date": "2019-01-31", "close": 1.48, "volume": 9035.0}, {"date": "2019-02-01", "close": 1.51, "volume": 4480.0}, {"date": "2019-02-04", "close": 1.48, "volume": 26132.0}, {"date": "2019-02-05", "close": 1.48, "volume": 2000.0}, {"date": "2019-02-06", "close": 1.48, "volume": 6800.0}, {"date": "2019-02-07", "close": 1.48, "volume": 1600.0}, {"date": "2019-02-08", "close": 1.47, "volume": 8133.0}, {"date": "2019-02-11", "close": 1.46, "volume": 500.0}, {"date": "2019-02-12", "close": 1.485, "volume": 9504.0}, {"date": "2019-02-13", "close": 1.45, "volume": 15755.0}, {"date": "2019-02-14", "close": 1.45, "volume": 15971.0}, {"date": "2019-02-15", "close": 1.43, "volume": 34000.0}, {"date": "2019-02-18", "close": 1.44, "volume": 10468.0}, {"date": "2019-02-19", "close": 1.45, "volume": 1083.0}, {"date": "2019-02-20", "close": 1.47, "volume": 62073.0}, {"date": "2019-02-21", "close": 1.45, "volume": 4838.0}, {"date": "2019-02-22", "close": 1.45, "volume": 40396.0}, {"date": "2019-02-25", "close": 1.455, "volume": 10000.0}, {"date": "2019-02-26", "close": 1.435, "volume": 11500.0}, {"date": "2019-02-27", "close": 1.45, "volume": 14000.0}, {"date": "2019-02-28", "close": 1.445, "volume": 14582.0}, {"date": "2019-03-04", "close": 1.41, "volume": 11111.0}, {"date": "2019-03-05", "close": 1.41, "volume": 16250.0}, {"date": "2019-03-06", "close": 1.42, "volume": 4793.0}, {"date": "2019-03-07", "close": 1.45, "volume": 35750.0}, {"date": "2019-03-08", "close": 1.45, "volume": 10956.0}, {"date": "2019-03-12", "close": 1.41, "volume": 74666.0}, {"date": "2019-03-13", "close": 1.415, "volume": 649.0}, {"date": "2019-03-14", "close": 1.415, "volume": 3895.0}, {"date": "2019-03-15", "close": 1.45, "volume": 5000.0}, {"date": "2019-03-18", "close": 1.45, "volume": 3434.0}, {"date": "2019-03-19", "close": 1.45, "volume": 4500.0}, {"date": "2019-03-20", "close": 1.45, "volume": 4350.0}, {"date": "2019-03-21", "close": 1.44, "volume": 1500.0}, {"date": "2019-03-22", "close": 1.44, "volume": 15816.0}, {"date": "2019-03-25", "close": 1.435, "volume": 2000.0}, {"date": "2019-03-26", "close": 1.47, "volume": 3929.0}, {"date": "2019-03-28", "close": 1.5, "volume": 90500.0}, {"date": "2019-03-29", "close": 1.5, "volume": 3842.0}, {"date": "2019-04-01", "close": 1.48, "volume": 16383.0}, {"date": "2019-04-02", "close": 1.44, "volume": 5781.0}, {"date": "2019-04-03", "close": 1.43, "volume": 10291.0}, {"date": "2019-04-04", "close": 1.46, "volume": 2364.0}, {"date": "2019-04-05", "close": 1.48, "volume": 5000.0}, {"date": "2019-04-09", "close": 1.43, "volume": 7067.0}, {"date": "2019-04-10", "close": 1.41, "volume": 3250.0}, {"date": "2019-04-11", "close": 1.405, "volume": 9116.0}, {"date": "2019-04-12", "close": 1.41, "volume": 4057.0}, {"date": "2019-04-15", "close": 1.45, "volume": 16158.0}, {"date": "2019-04-16", "close": 1.48, "volume": 3650.0}, {"date": "2019-04-17", "close": 1.48, "volume": 2150.0}, {"date": "2019-04-23", "close": 1.46, "volume": 28926.0}, {"date": "2019-04-24", "close": 1.46, "volume": 47494.0}, {"date": "2019-04-29", "close": 1.45, "volume": 9508.0}, {"date": "2019-05-01", "close": 1.46, "volume": 174.0}, {"date": "2019-05-06", "close": 1.525, "volume": 5500.0}, {"date": "2019-05-09", "close": 1.52, "volume": 5000.0}, {"date": "2019-05-13", "close": 1.46, "volume": 3073.0}, {"date": "2019-05-14", "close": 1.45, "volume": 9900.0}, {"date": "2019-05-15", "close": 1.455, "volume": 82194.0}, {"date": "2019-05-16", "close": 1.46, "volume": 8813.0}, {"date": "2019-05-17", "close": 1.515, "volume": 2492.0}, {"date": "2019-05-21", "close": 1.48, "volume": 11806.0}, {"date": "2019-05-22", "close": 1.47, "volume": 4637.0}, {"date": "2019-05-23", "close": 1.47, "volume": 57256.0}, {"date": "2019-05-24", "close": 1.455, "volume": 238.0}, {"date": "2019-05-27", "close": 1.48, "volume": 6800.0}, {"date": "2019-05-28", "close": 1.475, "volume": 7000.0}, {"date": "2019-05-29", "close": 1.475, "volume": 13686.0}, {"date": "2019-05-30", "close": 1.525, "volume": 9533.0}, {"date": "2019-05-31", "close": 1.52, "volume": 31467.0}, {"date": "2019-06-03", "close": 1.52, "volume": 15533.0}, {"date": "2019-06-04", "close": 1.52, "volume": 3595.0}, {"date": "2019-06-05", "close": 1.5, "volume": 5500.0}, {"date": "2019-06-06", "close": 1.5, "volume": 1900.0}, {"date": "2019-06-07", "close": 1.52, "volume": 6500.0}, {"date": "2019-06-11", "close": 1.52, "volume": 4905.0}, {"date": "2019-06-12", "close": 1.525, "volume": 9260.0}, {"date": "2019-06-13", "close": 1.525, "volume": 49435.0}, {"date": "2019-06-14", "close": 1.535, "volume": 7257.0}, {"date": "2019-06-17", "close": 1.545, "volume": 15033.0}, {"date": "2019-06-19", "close": 1.53, "volume": 31980.0}, {"date": "2019-06-20", "close": 1.53, "volume": 3857.0}, {"date": "2019-06-21", "close": 1.53, "volume": 23760.0}, {"date": "2019-06-24", "close": 1.5, "volume": 29552.0}, {"date": "2019-06-25", "close": 1.53, "volume": 12000.0}, {"date": "2019-06-26", "close": 1.53, "volume": 24181.0}, {"date": "2019-06-27", "close": 1.53, "volume": 4837.0}, {"date": "2019-06-28", "close": 1.53, "volume": 15550.0}, {"date": "2019-07-01", "close": 1.53, "volume": 26620.0}, {"date": "2019-07-02", "close": 1.545, "volume": 15883.0}, {"date": "2019-07-03", "close": 1.52, "volume": 19998.0}, {"date": "2019-07-04", "close": 1.47, "volume": 60097.0}, {"date": "2019-07-05", "close": 1.51, "volume": 62886.0}, {"date": "2019-07-08", "close": 1.57, "volume": 525.0}, {"date": "2019-07-09", "close": 1.575, "volume": 12300.0}, {"date": "2019-07-10", "close": 1.58, "volume": 2533.0}, {"date": "2019-07-12", "close": 1.55, "volume": 606.0}, {"date": "2019-07-16", "close": 1.6, "volume": 29362.0}, {"date": "2019-07-18", "close": 1.6, "volume": 3050.0}, {"date": "2019-07-19", "close": 1.54, "volume": 4468.0}, {"date": "2019-07-22", "close": 1.51, "volume": 3532.0}, {"date": "2019-07-24", "close": 1.545, "volume": 3177.0}, {"date": "2019-07-25", "close": 1.49, "volume": 5090.0}, {"date": "2019-07-26", "close": 1.52, "volume": 7783.0}, {"date": "2019-07-31", "close": 1.5, "volume": 6700.0}, {"date": "2019-08-01", "close": 1.47, "volume": 54774.0}, {"date": "2019-08-02", "close": 1.48, "volume": 32000.0}, {"date": "2019-08-05", "close": 1.48, "volume": 18999.0}, {"date": "2019-08-06", "close": 1.465, "volume": 2892.0}, {"date": "2019-08-08", "close": 1.47, "volume": 7807.0}, {"date": "2019-08-13", "close": 1.42, "volume": 1000.0}, {"date": "2019-08-15", "close": 1.43, "volume": 2000.0}, {"date": "2019-08-19", "close": 1.42, "volume": 10764.0}, {"date": "2019-08-20", "close": 1.3, "volume": 2238.0}, {"date": "2019-08-21", "close": 1.4, "volume": 32051.0}, {"date": "2019-08-22", "close": 1.4, "volume": 14760.0}, {"date": "2019-08-23", "close": 1.37, "volume": 6848.0}, {"date": "2019-08-26", "close": 1.4, "volume": 14497.0}, {"date": "2019-08-28", "close": 1.5, "volume": 30399.0}, {"date": "2019-08-29", "close": 1.5, "volume": 528.0}, {"date": "2019-09-02", "close": 1.5, "volume": 12000.0}, {"date": "2019-09-03", "close": 1.56, "volume": 5000.0}, {"date": "2019-09-04", "close": 1.5, "volume": 3500.0}, {"date": "2019-09-05", "close": 1.5, "volume": 1150.0}, {"date": "2019-09-06", "close": 1.58, "volume": 5070.0}, {"date": "2019-09-09", "close": 1.58, "volume": 6492.0}, {"date": "2019-09-11", "close": 1.65, "volume": 6442.0}, {"date": "2019-09-12", "close": 1.65, "volume": 980.0}, {"date": "2019-09-13", "close": 1.56, "volume": 20527.0}, {"date": "2019-09-16", "close": 1.56, "volume": 3000.0}, {"date": "2019-09-19", "close": 1.58, "volume": 4500.0}, {"date": "2019-09-20", "close": 1.58, "volume": 10365.0}, {"date": "2019-09-24", "close": 1.67, "volume": 15000.0}, {"date": "2019-09-26", "close": 1.65, "volume": 12000.0}, {"date": "2019-09-27", "close": 1.66, "volume": 7100.0}, {"date": "2019-09-30", "close": 1.66, "volume": 15000.0}, {"date": "2019-10-01", "close": 1.65, "volume": 37991.0}, {"date": "2019-10-02", "close": 1.66, "volume": 36801.0}, {"date": "2019-10-03", "close": 1.58, "volume": 10599.0}, {"date": "2019-10-07", "close": 1.645, "volume": 620.0}, {"date": "2019-10-08", "close": 1.64, "volume": 12562.0}, {"date": "2019-10-09", "close": 1.65, "volume": 2000.0}, {"date": "2019-10-11", "close": 1.615, "volume": 10660.0}, {"date": "2019-10-15", "close": 1.61, "volume": 5214.0}, {"date": "2019-10-16", "close": 1.61, "volume": 4300.0}, {"date": "2019-10-17", "close": 1.6, "volume": 5861.0}, {"date": "2019-10-21", "close": 1.6, "volume": 3000.0}, {"date": "2019-10-22", "close": 1.62, "volume": 15782.0}, {"date": "2019-10-23", "close": 1.62, "volume": 15000.0}, {"date": "2019-10-25", "close": 1.6, "volume": 39500.0}, {"date": "2019-10-28", "close": 1.6, "volume": 13337.0}, {"date": "2019-10-29", "close": 1.615, "volume": 6000.0}, {"date": "2019-10-30", "close": 1.6, "volume": 10011.0}, {"date": "2019-10-31", "close": 1.6, "volume": 21650.0}, {"date": "2019-11-01", "close": 1.595, "volume": 18950.0}, {"date": "2019-11-04", "close": 1.61, "volume": 11500.0}, {"date": "2019-11-05", "close": 1.645, "volume": 6467.0}, {"date": "2019-11-06", "close": 1.62, "volume": 18312.0}, {"date": "2019-11-07", "close": 1.6, "volume": 85477.0}, {"date": "2019-11-08", "close": 1.51, "volume": 11315.0}, {"date": "2019-11-11", "close": 1.495, "volume": 14460.0}, {"date": "2019-11-12", "close": 1.5, "volume": 1097.0}, {"date": "2019-11-13", "close": 1.405, "volume": 16797.0}, {"date": "2019-11-14", "close": 1.45, "volume": 2500.0}, {"date": "2019-11-15", "close": 1.48, "volume": 15086.0}, {"date": "2019-11-18", "close": 1.44, "volume": 16218.0}, {"date": "2019-11-19", "close": 1.45, "volume": 750.0}, {"date": "2019-11-20", "close": 1.46, "volume": 5876.0}, {"date": "2019-11-21", "close": 1.46, "volume": 6611.0}, {"date": "2019-11-22", "close": 1.44, "volume": 6000.0}, {"date": "2019-11-25", "close": 1.44, "volume": 15576.0}, {"date": "2019-11-26", "close": 1.46, "volume": 16798.0}, {"date": "2019-11-27", "close": 1.46, "volume": 8081.0}, {"date": "2019-11-29", "close": 1.46, "volume": 22150.0}, {"date": "2019-12-02", "close": 1.49, "volume": 134024.0}, {"date": "2019-12-04", "close": 1.46, "volume": 29503.0}, {"date": "2019-12-05", "close": 1.445, "volume": 26319.0}, {"date": "2019-12-06", "close": 1.4, "volume": 48757.0}, {"date": "2019-12-09", "close": 1.41, "volume": 22880.0}, {"date": "2019-12-12", "close": 1.42, "volume": 1000.0}, {"date": "2019-12-16", "close": 1.41, "volume": 17877.0}, {"date": "2019-12-17", "close": 1.43, "volume": 6304.0}, {"date": "2019-12-18", "close": 1.48, "volume": 1650.0}, {"date": "2019-12-19", "close": 1.51, "volume": 14144.0}, {"date": "2019-12-20", "close": 1.5, "volume": 13856.0}, {"date": "2019-12-23", "close": 1.48, "volume": 340.0}, {"date": "2019-12-27", "close": 1.48, "volume": 10000.0}, {"date": "2020-01-02", "close": 1.5, "volume": 7060.0}, {"date": "2020-01-03", "close": 1.525, "volume": 11626.0}, {"date": "2020-01-06", "close": 1.48, "volume": 3500.0}, {"date": "2020-01-08", "close": 1.57, "volume": 23374.0}, {"date": "2020-01-09", "close": 1.48, "volume": 18180.0}, {"date": "2020-01-14", "close": 1.49, "volume": 9800.0}, {"date": "2020-01-15", "close": 1.5, "volume": 47030.0}, {"date": "2020-01-16", "close": 1.51, "volume": 13830.0}, {"date": "2020-01-17", "close": 1.51, "volume": 910.0}, {"date": "2020-01-20", "close": 1.5, "volume": 1274.0}, {"date": "2020-01-21", "close": 1.5, "volume": 9557.0}, {"date": "2020-01-24", "close": 1.5, "volume": 4249.0}, {"date": "2020-01-28", "close": 1.5, "volume": 1780.0}, {"date": "2020-01-30", "close": 1.505, "volume": 10704.0}, {"date": "2020-01-31", "close": 1.5, "volume": 56209.0}, {"date": "2020-02-03", "close": 1.51, "volume": 22000.0}, {"date": "2020-02-04", "close": 1.51, "volume": 1223.0}, {"date": "2020-02-05", "close": 1.51, "volume": 5000.0}, {"date": "2020-02-06", "close": 1.53, "volume": 3190.0}, {"date": "2020-02-11", "close": 1.53, "volume": 28500.0}, {"date": "2020-02-12", "close": 1.54, "volume": 11500.0}, {"date": "2020-02-13", "close": 1.53, "volume": 750.0}, {"date": "2020-02-14", "close": 1.5, "volume": 500.0}, {"date": "2020-02-17", "close": 1.45, "volume": 3150.0}, {"date": "2020-02-18", "close": 1.45, "volume": 10500.0}, {"date": "2020-02-19", "close": 1.5, "volume": 2000.0}, {"date": "2020-02-20", "close": 1.52, "volume": 10000.0}, {"date": "2020-02-21", "close": 1.52, "volume": 1243.0}, {"date": "2020-02-24", "close": 1.545, "volume": 13757.0}, {"date": "2020-02-25", "close": 1.485, "volume": 6450.0}, {"date": "2020-02-26", "close": 1.48, "volume": 30000.0}, {"date": "2020-02-27", "close": 1.47, "volume": 34000.0}, {"date": "2020-02-28", "close": 1.32, "volume": 10896.0}, {"date": "2020-03-02", "close": 1.2, "volume": 13184.0}, {"date": "2020-03-03", "close": 1.46, "volume": 19715.0}, {"date": "2020-03-04", "close": 1.45, "volume": 23430.0}, {"date": "2020-03-05", "close": 1.425, "volume": 3655.0}, {"date": "2020-03-06", "close": 1.42, "volume": 5000.0}, {"date": "2020-03-09", "close": 1.225, "volume": 18062.0}, {"date": "2020-03-11", "close": 1.25, "volume": 83199.0}, {"date": "2020-03-12", "close": 1.23, "volume": 10000.0}, {"date": "2020-03-13", "close": 1.3, "volume": 3104.0}, {"date": "2020-03-16", "close": 1.13, "volume": 18440.0}, {"date": "2020-03-17", "close": 1.11, "volume": 19401.0}, {"date": "2020-03-18", "close": 1.05, "volume": 26374.0}, {"date": "2020-03-19", "close": 0.95, "volume": 19218.0}, {"date": "2020-03-20", "close": 0.9, "volume": 4650.0}, {"date": "2020-03-23", "close": 0.9, "volume": 2527.0}, {"date": "2020-03-24", "close": 0.88, "volume": 4000.0}, {"date": "2020-03-25", "close": 0.87, "volume": 4000.0}, {"date": "2020-03-30", "close": 0.87, "volume": 9232.0}, {"date": "2020-03-31", "close": 0.85, "volume": 12832.0}, {"date": "2020-04-01", "close": 0.8, "volume": 61843.0}, {"date": "2020-04-02", "close": 0.9, "volume": 22000.0}, {"date": "2020-04-06", "close": 0.9, "volume": 87160.0}, {"date": "2020-04-07", "close": 0.9, "volume": 15000.0}, {"date": "2020-04-09", "close": 0.91, "volume": 1840.0}, {"date": "2020-04-14", "close": 0.85, "volume": 28475.0}, {"date": "2020-04-17", "close": 0.82, "volume": 50000.0}, {"date": "2020-04-22", "close": 0.86, "volume": 11000.0}, {"date": "2020-04-23", "close": 0.93, "volume": 7451.0}, {"date": "2020-04-27", "close": 0.925, "volume": 7225.0}, {"date": "2020-04-28", "close": 0.865, "volume": 3910.0}, {"date": "2020-04-29", "close": 0.87, "volume": 20759.0}, {"date": "2020-04-30", "close": 0.95, "volume": 17601.0}, {"date": "2020-05-01", "close": 0.965, "volume": 11022.0}, {"date": "2020-05-04", "close": 0.965, "volume": 5520.0}, {"date": "2020-05-06", "close": 0.95, "volume": 5719.0}, {"date": "2020-05-07", "close": 0.93, "volume": 5600.0}, {"date": "2020-05-08", "close": 0.93, "volume": 1000.0}, {"date": "2020-05-11", "close": 0.99, "volume": 37662.0}, {"date": "2020-05-12", "close": 0.98, "volume": 750.0}, {"date": "2020-05-13", "close": 0.965, "volume": 1000.0}, {"date": "2020-05-15", "close": 1.01, "volume": 28269.0}, {"date": "2020-05-18", "close": 0.995, "volume": 8748.0}, {"date": "2020-05-19", "close": 0.94, "volume": 4410.0}, {"date": "2020-05-21", "close": 0.875, "volume": 2306.0}, {"date": "2020-05-25", "close": 0.97, "volume": 35138.0}, {"date": "2020-05-26", "close": 0.97, "volume": 21418.0}, {"date": "2020-05-27", "close": 0.975, "volume": 11240.0}, {"date": "2020-05-28", "close": 1.0, "volume": 32311.0}, {"date": "2020-06-01", "close": 1.01, "volume": 14579.0}, {"date": "2020-06-03", "close": 1.01, "volume": 10760.0}, {"date": "2020-06-04", "close": 1.02, "volume": 15500.0}, {"date": "2020-06-05", "close": 1.07, "volume": 9701.0}, {"date": "2020-06-09", "close": 1.12, "volume": 3593.0}, {"date": "2020-06-10", "close": 1.22, "volume": 6128.0}, {"date": "2020-06-11", "close": 1.2, "volume": 14434.0}, {"date": "2020-06-12", "close": 1.1, "volume": 3054.0}, {"date": "2020-06-15", "close": 1.02, "volume": 12854.0}, {"date": "2020-06-19", "close": 1.145, "volume": 24544.0}, {"date": "2020-06-22", "close": 1.2, "volume": 4700.0}, {"date": "2020-06-23", "close": 1.14, "volume": 15000.0}, {"date": "2020-06-24", "close": 1.15, "volume": 550.0}, {"date": "2020-06-25", "close": 1.2, "volume": 4347.0}, {"date": "2020-06-29", "close": 1.105, "volume": 4000.0}, {"date": "2020-07-06", "close": 1.16, "volume": 26733.0}, {"date": "2020-07-07", "close": 1.125, "volume": 27465.0}, {"date": "2020-07-08", "close": 1.14, "volume": 5908.0}, {"date": "2020-07-09", "close": 1.14, "volume": 28413.0}, {"date": "2020-07-10", "close": 1.16, "volume": 17953.0}, {"date": "2020-07-13", "close": 1.2, "volume": 4543.0}, {"date": "2020-07-14", "close": 1.19, "volume": 5165.0}, {"date": "2020-07-16", "close": 1.2, "volume": 5723.0}, {"date": "2020-07-17", "close": 1.215, "volume": 2392.0}, {"date": "2020-07-20", "close": 1.165, "volume": 70023.0}, {"date": "2020-07-21", "close": 1.25, "volume": 7000.0}, {"date": "2020-07-22", "close": 1.29, "volume": 5076.0}, {"date": "2020-07-23", "close": 1.255, "volume": 9418.0}, {"date": "2020-07-24", "close": 1.255, "volume": 2000.0}, {"date": "2020-07-27", "close": 1.245, "volume": 39571.0}, {"date": "2020-07-28", "close": 1.23, "volume": 4114.0}, {"date": "2020-07-29", "close": 1.245, "volume": 400.0}, {"date": "2020-07-30", "close": 1.24, "volume": 37800.0}, {"date": "2020-07-31", "close": 1.24, "volume": 9200.0}, {"date": "2020-08-03", "close": 1.185, "volume": 13272.0}, {"date": "2020-08-04", "close": 1.185, "volume": 8000.0}, {"date": "2020-08-05", "close": 1.12, "volume": 69322.0}, {"date": "2020-08-06", "close": 1.14, "volume": 35201.0}, {"date": "2020-08-07", "close": 1.2, "volume": 6803.0}, {"date": "2020-08-10", "close": 1.24, "volume": 14037.0}, {"date": "2020-08-11", "close": 1.25, "volume": 9650.0}, {"date": "2020-08-12", "close": 1.26, "volume": 10756.0}, {"date": "2020-08-13", "close": 1.285, "volume": 1000.0}, {"date": "2020-08-14", "close": 1.21, "volume": 3500.0}, {"date": "2020-08-18", "close": 1.29, "volume": 65403.0}, {"date": "2020-08-19", "close": 1.275, "volume": 48531.0}, {"date": "2020-08-20", "close": 1.275, "volume": 8901.0}, {"date": "2020-08-21", "close": 1.28, "volume": 20989.0}, {"date": "2020-08-24", "close": 1.3, "volume": 110568.0}, {"date": "2020-08-26", "close": 1.35, "volume": 11700.0}, {"date": "2020-08-27", "close": 1.33, "volume": 19053.0}, {"date": "2020-08-28", "close": 1.37, "volume": 68400.0}, {"date": "2020-08-31", "close": 1.43, "volume": 144678.0}, {"date": "2020-09-01", "close": 1.465, "volume": 132372.0}, {"date": "2020-09-02", "close": 1.51, "volume": 58177.0}, {"date": "2020-09-03", "close": 1.555, "volume": 82637.0}, {"date": "2020-09-04", "close": 1.44, "volume": 10376.0}, {"date": "2020-09-07", "close": 1.47, "volume": 3800.0}, {"date": "2020-09-08", "close": 1.54, "volume": 4247.0}, {"date": "2020-09-09", "close": 1.54, "volume": 14132.0}, {"date": "2020-09-10", "close": 1.58, "volume": 17660.0}, {"date": "2020-09-11", "close": 1.56, "volume": 19305.0}, {"date": "2020-09-14", "close": 1.51, "volume": 7334.0}, {"date": "2020-09-15", "close": 1.535, "volume": 4001.0}, {"date": "2020-09-16", "close": 1.56, "volume": 13408.0}, {"date": "2020-09-17", "close": 1.5, "volume": 5000.0}, {"date": "2020-09-18", "close": 1.505, "volume": 9769.0}, {"date": "2020-09-21", "close": 1.545, "volume": 8803.0}, {"date": "2020-09-23", "close": 1.55, "volume": 6600.0}, {"date": "2020-09-25", "close": 1.54, "volume": 4500.0}, {"date": "2020-09-28", "close": 1.5, "volume": 47510.0}, {"date": "2020-10-05", "close": 1.495, "volume": 7027.0}, {"date": "2020-10-06", "close": 1.47, "volume": 3731.0}, {"date": "2020-10-07", "close": 1.5, "volume": 2414.0}, {"date": "2020-10-08", "close": 1.5, "volume": 138123.0}, {"date": "2020-10-09", "close": 1.5, "volume": 1999.0}, {"date": "2020-10-12", "close": 1.5, "volume": 6666.0}, {"date": "2020-10-13", "close": 1.52, "volume": 9986.0}, {"date": "2020-10-15", "close": 1.5, "volume": 10000.0}, {"date": "2020-10-16", "close": 1.53, "volume": 4466.0}, {"date": "2020-10-19", "close": 1.5, "volume": 8877.0}, {"date": "2020-10-21", "close": 1.51, "volume": 20500.0}, {"date": "2020-10-22", "close": 1.545, "volume": 217647.0}, {"date": "2020-10-23", "close": 1.51, "volume": 24126.0}, {"date": "2020-10-26", "close": 1.545, "volume": 23493.0}, {"date": "2020-10-27", "close": 1.495, "volume": 89501.0}, {"date": "2020-10-28", "close": 1.51, "volume": 5000.0}, {"date": "2020-10-29", "close": 1.485, "volume": 7300.0}, {"date": "2020-10-30", "close": 1.53, "volume": 44908.0}, {"date": "2020-11-02", "close": 1.55, "volume": 11890.0}, {"date": "2020-11-03", "close": 1.58, "volume": 21672.0}, {"date": "2020-11-04", "close": 1.62, "volume": 15712.0}, {"date": "2020-11-05", "close": 1.635, "volume": 41363.0}, {"date": "2020-11-06", "close": 1.65, "volume": 84241.0}, {"date": "2020-11-10", "close": 1.55, "volume": 14501.0}, {"date": "2020-11-11", "close": 1.515, "volume": 40777.0}, {"date": "2020-11-12", "close": 1.51, "volume": 63435.0}, {"date": "2020-11-13", "close": 1.51, "volume": 3800.0}, {"date": "2020-11-16", "close": 1.53, "volume": 7000.0}, {"date": "2020-11-17", "close": 1.53, "volume": 369.0}, {"date": "2020-11-18", "close": 1.53, "volume": 6067.0}, {"date": "2020-11-20", "close": 1.55, "volume": 9000.0}, {"date": "2020-11-23", "close": 1.535, "volume": 3445.0}, {"date": "2020-11-25", "close": 1.6, "volume": 11100.0}, {"date": "2020-11-26", "close": 1.55, "volume": 250.0}, {"date": "2020-11-27", "close": 1.6, "volume": 2450.0}, {"date": "2020-11-30", "close": 1.6, "volume": 145.0}, {"date": "2020-12-01", "close": 1.635, "volume": 17780.0}, {"date": "2020-12-02", "close": 1.7, "volume": 26964.0}, {"date": "2020-12-03", "close": 1.77, "volume": 23165.0}, {"date": "2020-12-04", "close": 1.77, "volume": 2136.0}, {"date": "2020-12-07", "close": 1.76, "volume": 7500.0}, {"date": "2020-12-08", "close": 1.78, "volume": 2489.0}, {"date": "2020-12-09", "close": 1.8, "volume": 2200.0}, {"date": "2020-12-10", "close": 1.79, "volume": 14881.0}, {"date": "2020-12-14", "close": 1.75, "volume": 27320.0}, {"date": "2020-12-17", "close": 1.755, "volume": 27000.0}, {"date": "2020-12-21", "close": 1.8, "volume": 4210.0}, {"date": "2020-12-23", "close": 1.8, "volume": 8250.0}, {"date": "2020-12-29", "close": 1.81, "volume": 1038.0}, {"date": "2020-12-30", "close": 1.81, "volume": 500.0}, {"date": "2020-12-31", "close": 1.81, "volume": 1196.0}, {"date": "2021-01-05", "close": 1.8, "volume": 17300.0}, {"date": "2021-01-08", "close": 1.8, "volume": 4727.0}, {"date": "2021-01-12", "close": 1.78, "volume": 8545.0}, {"date": "2021-01-13", "close": 1.75, "volume": 17408.0}, {"date": "2021-01-14", "close": 1.75, "volume": 8385.0}, {"date": "2021-01-15", "close": 1.75, "volume": 323.0}, {"date": "2021-01-18", "close": 1.75, "volume": 2746.0}, {"date": "2021-01-19", "close": 1.79, "volume": 2200.0}, {"date": "2021-01-20", "close": 1.75, "volume": 4500.0}, {"date": "2021-01-21", "close": 1.76, "volume": 2100.0}, {"date": "2021-01-22", "close": 1.76, "volume": 23625.0}, {"date": "2021-01-27", "close": 1.85, "volume": 3572.0}, {"date": "2021-01-29", "close": 1.9, "volume": 6013.0}, {"date": "2021-02-01", "close": 2.0, "volume": 3385.0}, {"date": "2021-02-02", "close": 2.03, "volume": 4395.0}, {"date": "2021-02-09", "close": 1.95, "volume": 6000.0}, {"date": "2021-02-11", "close": 1.945, "volume": 2038.0}, {"date": "2021-02-15", "close": 1.95, "volume": 2000.0}, {"date": "2021-02-16", "close": 1.935, "volume": 50.0}, {"date": "2021-02-17", "close": 1.94, "volume": 2793.0}, {"date": "2021-02-18", "close": 2.0, "volume": 9586.0}, {"date": "2021-02-19", "close": 2.03, "volume": 13806.0}, {"date": "2021-02-22", "close": 1.995, "volume": 6744.0}, {"date": "2021-02-23", "close": 2.0, "volume": 5226.0}, {"date": "2021-02-25", "close": 2.0, "volume": 4000.0}, {"date": "2021-02-26", "close": 2.17, "volume": 30747.0}, {"date": "2021-03-01", "close": 2.16, "volume": 21155.0}, {"date": "2021-03-02", "close": 2.3, "volume": 7982.0}, {"date": "2021-03-03", "close": 2.29, "volume": 21425.0}, {"date": "2021-03-04", "close": 2.4, "volume": 13447.0}, {"date": "2021-03-05", "close": 2.47, "volume": 14457.0}, {"date": "2021-03-08", "close": 2.6, "volume": 24800.0}, {"date": "2021-03-09", "close": 2.61, "volume": 12300.0}, {"date": "2021-03-10", "close": 2.63, "volume": 14205.0}, {"date": "2021-03-11", "close": 2.8, "volume": 1500.0}, {"date": "2021-03-12", "close": 2.76, "volume": 4882.0}, {"date": "2021-03-15", "close": 2.5, "volume": 33791.0}, {"date": "2021-03-16", "close": 2.45, "volume": 250.0}, {"date": "2021-03-17", "close": 2.54, "volume": 1967.0}, {"date": "2021-03-18", "close": 2.56, "volume": 8900.0}, {"date": "2021-03-19", "close": 2.56, "volume": 1466.0}, {"date": "2021-03-22", "close": 2.56, "volume": 8205.0}, {"date": "2021-03-23", "close": 2.55, "volume": 8800.0}, {"date": "2021-03-24", "close": 2.5, "volume": 1808.0}, {"date": "2021-03-25", "close": 2.55, "volume": 3198.0}, {"date": "2021-03-30", "close": 2.45, "volume": 9903.0}, {"date": "2021-03-31", "close": 2.33, "volume": 11167.0}, {"date": "2021-04-01", "close": 2.36, "volume": 1625.0}, {"date": "2021-04-06", "close": 2.2, "volume": 2928.0}, {"date": "2021-04-07", "close": 2.56, "volume": 10301.0}, {"date": "2021-04-08", "close": 2.6, "volume": 4007.0}, {"date": "2021-04-09", "close": 2.31, "volume": 1396.0}, {"date": "2021-04-12", "close": 2.33, "volume": 1892.0}, {"date": "2021-04-16", "close": 2.35, "volume": 1450.0}, {"date": "2021-04-22", "close": 2.5, "volume": 1318.0}, {"date": "2021-04-23", "close": 2.55, "volume": 5868.0}, {"date": "2021-04-26", "close": 2.6, "volume": 4337.0}, {"date": "2021-04-27", "close": 2.55, "volume": 810.0}, {"date": "2021-05-04", "close": 2.5, "volume": 100.0}, {"date": "2021-05-05", "close": 2.44, "volume": 2198.0}, {"date": "2021-05-06", "close": 2.41, "volume": 744.0}, {"date": "2021-05-07", "close": 2.5, "volume": 3000.0}, {"date": "2021-05-10", "close": 2.5, "volume": 2181.0}, {"date": "2021-05-11", "close": 2.37, "volume": 25477.0}, {"date": "2021-05-13", "close": 2.28, "volume": 6255.0}, {"date": "2021-05-17", "close": 2.31, "volume": 514.0}, {"date": "2021-05-18", "close": 2.36, "volume": 1250.0}, {"date": "2021-05-19", "close": 2.4, "volume": 1000.0}, {"date": "2021-05-24", "close": 2.48, "volume": 5484.0}, {"date": "2021-05-25", "close": 2.44, "volume": 5216.0}, {"date": "2021-05-26", "close": 2.44, "volume": 80.0}, {"date": "2021-05-27", "close": 2.57, "volume": 4000.0}, {"date": "2021-05-28", "close": 2.44, "volume": 8337.0}, {"date": "2021-06-02", "close": 2.44, "volume": 40.0}, {"date": "2021-06-03", "close": 2.52, "volume": 500.0}, {"date": "2021-06-04", "close": 2.44, "volume": 19552.0}, {"date": "2021-06-07", "close": 2.45, "volume": 1852.0}, {"date": "2021-06-08", "close": 2.46, "volume": 2000.0}, {"date": "2021-06-09", "close": 2.5, "volume": 3756.0}, {"date": "2021-06-10", "close": 2.53, "volume": 3950.0}, {"date": "2021-06-11", "close": 2.51, "volume": 20208.0}, {"date": "2021-06-15", "close": 2.6, "volume": 15050.0}, {"date": "2021-06-17", "close": 2.5, "volume": 6578.0}, {"date": "2021-06-18", "close": 2.5, "volume": 467.0}, {"date": "2021-06-22", "close": 2.5, "volume": 38.0}, {"date": "2021-06-23", "close": 2.65, "volume": 589.0}, {"date": "2021-06-24", "close": 2.6, "volume": 1800.0}, {"date": "2021-06-28", "close": 2.65, "volume": 38054.0}, {"date": "2021-06-29", "close": 2.65, "volume": 8035.0}, {"date": "2021-07-02", "close": 2.65, "volume": 8600.0}, {"date": "2021-07-05", "close": 2.67, "volume": 8349.0}, {"date": "2021-07-07", "close": 2.6, "volume": 1997.0}, {"date": "2021-07-08", "close": 2.61, "volume": 77.0}, {"date": "2021-07-13", "close": 2.61, "volume": 7000.0}, {"date": "2021-07-14", "close": 2.66, "volume": 6076.0}, {"date": "2021-07-15", "close": 2.63, "volume": 1000.0}, {"date": "2021-07-16", "close": 2.68, "volume": 3798.0}, {"date": "2021-07-19", "close": 2.75, "volume": 2130.0}, {"date": "2021-07-20", "close": 2.61, "volume": 982.0}, {"date": "2021-07-22", "close": 2.6, "volume": 3011.0}, {"date": "2021-07-26", "close": 2.66, "volume": 6245.0}, {"date": "2021-07-28", "close": 2.63, "volume": 617.0}, {"date": "2021-07-29", "close": 2.64, "volume": 1986.0}, {"date": "2021-08-03", "close": 2.65, "volume": 8542.0}, {"date": "2021-08-04", "close": 2.8, "volume": 1670.0}, {"date": "2021-08-05", "close": 2.84, "volume": 889.0}, {"date": "2021-08-06", "close": 2.67, "volume": 5000.0}, {"date": "2021-08-10", "close": 2.73, "volume": 408.0}, {"date": "2021-08-12", "close": 2.76, "volume": 2205.0}, {"date": "2021-08-13", "close": 2.84, "volume": 4.0}, {"date": "2021-08-16", "close": 2.9, "volume": 2000.0}, {"date": "2021-08-17", "close": 2.86, "volume": 1274.0}, {"date": "2021-08-19", "close": 2.82, "volume": 3500.0}, {"date": "2021-08-20", "close": 2.75, "volume": 459.0}, {"date": "2021-08-23", "close": 2.8, "volume": 6539.0}, {"date": "2021-08-24", "close": 2.8, "volume": 6889.0}, {"date": "2021-08-25", "close": 2.8, "volume": 8016.0}, {"date": "2021-08-26", "close": 2.8, "volume": 7000.0}, {"date": "2021-08-27", "close": 2.9, "volume": 6387.0}, {"date": "2021-08-31", "close": 3.21, "volume": 34562.0}, {"date": "2021-09-01", "close": 3.2, "volume": 20420.0}, {"date": "2021-09-02", "close": 3.2, "volume": 5985.0}, {"date": "2021-09-03", "close": 3.29, "volume": 9324.0}, {"date": "2021-09-06", "close": 3.5, "volume": 18072.0}, {"date": "2021-09-07", "close": 3.49, "volume": 4620.0}, {"date": "2021-09-08", "close": 3.35, "volume": 27171.0}, {"date": "2021-09-09", "close": 3.18, "volume": 19408.0}, {"date": "2021-09-10", "close": 3.37, "volume": 7194.0}, {"date": "2021-09-13", "close": 3.45, "volume": 19540.0}, {"date": "2021-09-14", "close": 3.45, "volume": 19000.0}, {"date": "2021-09-15", "close": 3.59, "volume": 25552.0}, {"date": "2021-09-16", "close": 3.5, "volume": 2294.0}, {"date": "2021-09-17", "close": 3.3, "volume": 8715.0}, {"date": "2021-09-20", "close": 3.22, "volume": 8352.0}, {"date": "2021-09-21", "close": 3.22, "volume": 5880.0}, {"date": "2021-09-22", "close": 3.18, "volume": 5620.0}, {"date": "2021-09-23", "close": 3.25, "volume": 5374.0}, {"date": "2021-09-24", "close": 3.19, "volume": 31747.0}, {"date": "2021-09-27", "close": 3.18, "volume": 5151.0}, {"date": "2021-09-28", "close": 3.18, "volume": 4800.0}, {"date": "2021-09-29", "close": 3.16, "volume": 10155.0}, {"date": "2021-10-01", "close": 3.25, "volume": 2546.0}, {"date": "2021-10-04", "close": 3.28, "volume": 1984.0}, {"date": "2021-10-05", "close": 3.55, "volume": 16473.0}, {"date": "2021-10-06", "close": 3.5, "volume": 15192.0}, {"date": "2021-10-07", "close": 3.57, "volume": 3702.0}, {"date": "2021-10-08", "close": 3.75, "volume": 10510.0}, {"date": "2021-10-11", "close": 3.42, "volume": 8055.0}, {"date": "2021-10-13", "close": 3.49, "volume": 2150.0}, {"date": "2021-10-14", "close": 3.5, "volume": 10000.0}, {"date": "2021-10-15", "close": 3.52, "volume": 250.0}, {"date": "2021-10-18", "close": 3.74, "volume": 891.0}, {"date": "2021-10-19", "close": 3.69, "volume": 1873.0}, {"date": "2021-10-20", "close": 3.69, "volume": 1962.0}, {"date": "2021-10-21", "close": 3.69, "volume": 5000.0}, {"date": "2021-10-22", "close": 3.65, "volume": 300.0}, {"date": "2021-10-25", "close": 3.75, "volume": 6492.0}, {"date": "2021-10-27", "close": 3.7, "volume": 13897.0}, {"date": "2021-10-28", "close": 3.6, "volume": 24082.0}, {"date": "2021-10-29", "close": 3.71, "volume": 7794.0}, {"date": "2021-11-02", "close": 3.69, "volume": 1017.0}, {"date": "2021-11-03", "close": 3.6, "volume": 419.0}, {"date": "2021-11-08", "close": 3.79, "volume": 523.0}, {"date": "2021-11-09", "close": 3.7, "volume": 2624.0}, {"date": "2021-11-10", "close": 3.7, "volume": 9111.0}, {"date": "2021-11-11", "close": 4.03, "volume": 17768.0}, {"date": "2021-11-12", "close": 4.0, "volume": 7753.0}, {"date": "2021-11-15", "close": 4.0, "volume": 15576.0}, {"date": "2021-11-16", "close": 3.98, "volume": 1000.0}, {"date": "2021-11-17", "close": 3.86, "volume": 1200.0}, {"date": "2021-11-18", "close": 3.8, "volume": 578.0}, {"date": "2021-11-19", "close": 3.8, "volume": 5211.0}, {"date": "2021-11-22", "close": 3.89, "volume": 4841.0}, {"date": "2021-11-23", "close": 3.95, "volume": 23898.0}, {"date": "2021-11-24", "close": 3.9, "volume": 639.0}, {"date": "2021-11-25", "close": 3.89, "volume": 6979.0}, {"date": "2021-11-26", "close": 3.77, "volume": 1518.0}, {"date": "2021-11-29", "close": 3.77, "volume": 489.0}, {"date": "2021-12-01", "close": 3.81, "volume": 1100.0}, {"date": "2021-12-02", "close": 3.75, "volume": 7026.0}, {"date": "2021-12-03", "close": 3.68, "volume": 3220.0}, {"date": "2021-12-07", "close": 3.56, "volume": 4796.0}, {"date": "2021-12-08", "close": 3.78, "volume": 4550.0}, {"date": "2021-12-09", "close": 3.8, "volume": 8.0}, {"date": "2021-12-13", "close": 3.6, "volume": 1057.0}, {"date": "2021-12-14", "close": 3.59, "volume": 68.0}, {"date": "2021-12-15", "close": 3.6, "volume": 556.0}, {"date": "2021-12-16", "close": 3.4, "volume": 38103.0}, {"date": "2021-12-20", "close": 3.37, "volume": 9202.0}, {"date": "2021-12-22", "close": 3.31, "volume": 7893.0}, {"date": "2021-12-23", "close": 3.36, "volume": 10341.0}, {"date": "2021-12-24", "close": 3.33, "volume": 26.0}, {"date": "2021-12-31", "close": 3.42, "volume": 3654.0}, {"date": "2022-01-04", "close": 3.43, "volume": 1592.0}, {"date": "2022-01-05", "close": 3.59, "volume": 10700.0}, {"date": "2022-01-06", "close": 3.6, "volume": 6500.0}, {"date": "2022-01-10", "close": 3.62, "volume": 6328.0}, {"date": "2022-01-11", "close": 3.59, "volume": 727.0}, {"date": "2022-01-12", "close": 3.6, "volume": 11038.0}, {"date": "2022-01-13", "close": 3.75, "volume": 16130.0}, {"date": "2022-01-14", "close": 3.76, "volume": 11405.0}, {"date": "2022-01-18", "close": 3.73, "volume": 789.0}, {"date": "2022-01-19", "close": 3.65, "volume": 5362.0}, {"date": "2022-01-21", "close": 3.6, "volume": 1082.0}, {"date": "2022-01-25", "close": 3.33, "volume": 13378.0}, {"date": "2022-01-27", "close": 3.27, "volume": 13767.0}, {"date": "2022-01-28", "close": 3.32, "volume": 5000.0}, {"date": "2022-01-31", "close": 3.34, "volume": 4500.0}, {"date": "2022-02-02", "close": 3.32, "volume": 19708.0}, {"date": "2022-02-03", "close": 3.32, "volume": 7282.0}, {"date": "2022-02-04", "close": 3.33, "volume": 12228.0}, {"date": "2022-02-09", "close": 3.42, "volume": 30.0}, {"date": "2022-02-10", "close": 3.39, "volume": 4970.0}, {"date": "2022-02-11", "close": 3.36, "volume": 7825.0}, {"date": "2022-02-14", "close": 3.36, "volume": 738.0}, {"date": "2022-02-15", "close": 3.36, "volume": 89.0}, {"date": "2022-02-16", "close": 3.51, "volume": 1439.0}, {"date": "2022-02-21", "close": 3.51, "volume": 2.0}, {"date": "2022-02-22", "close": 3.34, "volume": 1000.0}, {"date": "2022-02-23", "close": 3.34, "volume": 8500.0}, {"date": "2022-02-24", "close": 3.33, "volume": 29222.0}, {"date": "2022-02-25", "close": 3.33, "volume": 1644.0}, {"date": "2022-02-28", "close": 3.3, "volume": 4781.0}, {"date": "2022-03-03", "close": 3.35, "volume": 2866.0}, {"date": "2022-03-04", "close": 3.35, "volume": 3031.0}, {"date": "2022-03-07", "close": 3.35, "volume": 202.0}, {"date": "2022-03-08", "close": 3.3, "volume": 14645.0}, {"date": "2022-03-10", "close": 3.3, "volume": 3000.0}, {"date": "2022-03-14", "close": 3.22, "volume": 6000.0}, {"date": "2022-03-16", "close": 3.21, "volume": 4300.0}, {"date": "2022-03-18", "close": 3.34, "volume": 165.0}, {"date": "2022-03-21", "close": 3.21, "volume": 31365.0}, {"date": "2022-03-22", "close": 3.19, "volume": 23051.0}, {"date": "2022-03-23", "close": 3.3, "volume": 6.0}, {"date": "2022-03-25", "close": 3.25, "volume": 7895.0}, {"date": "2022-03-28", "close": 3.25, "volume": 1.0}, {"date": "2022-03-29", "close": 3.25, "volume": 13.0}, {"date": "2022-03-30", "close": 3.2, "volume": 7788.0}, {"date": "2022-03-31", "close": 3.26, "volume": 1500.0}, {"date": "2022-04-01", "close": 3.26, "volume": 506.0}, {"date": "2022-04-04", "close": 3.34, "volume": 10023.0}, {"date": "2022-04-05", "close": 3.33, "volume": 152.0}, {"date": "2022-04-07", "close": 3.33, "volume": 750.0}, {"date": "2022-04-08", "close": 3.22, "volume": 8628.0}, {"date": "2022-04-11", "close": 3.3, "volume": 2769.0}, {"date": "2022-04-13", "close": 3.3, "volume": 10000.0}, {"date": "2022-04-14", "close": 3.22, "volume": 2530.0}, {"date": "2022-04-21", "close": 3.22, "volume": 20205.0}, {"date": "2022-04-22", "close": 2.94, "volume": 58021.0}, {"date": "2022-04-26", "close": 2.76, "volume": 13747.0}, {"date": "2022-04-27", "close": 2.69, "volume": 56355.0}, {"date": "2022-04-28", "close": 2.64, "volume": 24238.0}, {"date": "2022-04-29", "close": 2.7, "volume": 3190.0}, {"date": "2022-05-02", "close": 2.5, "volume": 31192.0}, {"date": "2022-05-03", "close": 2.5, "volume": 21490.0}, {"date": "2022-05-04", "close": 2.41, "volume": 11254.0}, {"date": "2022-05-06", "close": 2.54, "volume": 2150.0}, {"date": "2022-05-09", "close": 2.65, "volume": 1.0}, {"date": "2022-05-10", "close": 2.65, "volume": 5672.0}, {"date": "2022-05-11", "close": 2.7, "volume": 3.0}, {"date": "2022-05-12", "close": 2.75, "volume": 51036.0}, {"date": "2022-05-16", "close": 2.8, "volume": 110.0}, {"date": "2022-05-19", "close": 2.75, "volume": 299.0}, {"date": "2022-05-20", "close": 2.75, "volume": 362.0}, {"date": "2022-05-24", "close": 2.7, "volume": 21653.0}, {"date": "2022-05-25", "close": 2.75, "volume": 1100.0}, {"date": "2022-05-26", "close": 2.75, "volume": 1140.0}, {"date": "2022-05-27", "close": 2.71, "volume": 19.0}, {"date": "2022-05-31", "close": 2.75, "volume": 50000.0}, {"date": "2022-06-01", "close": 2.71, "volume": 867.0}, {"date": "2022-06-02", "close": 2.65, "volume": 4863.0}, {"date": "2022-06-06", "close": 2.65, "volume": 6137.0}, {"date": "2022-06-07", "close": 2.65, "volume": 735.0}, {"date": "2022-06-14", "close": 2.4, "volume": 28300.0}, {"date": "2022-06-15", "close": 2.35, "volume": 7619.0}, {"date": "2022-06-17", "close": 2.35, "volume": 10805.0}, {"date": "2022-06-21", "close": 2.4, "volume": 2382.0}, {"date": "2022-06-22", "close": 2.26, "volume": 12500.0}, {"date": "2022-06-24", "close": 2.4, "volume": 9525.0}, {"date": "2022-06-29", "close": 2.4, "volume": 28.0}, {"date": "2022-06-30", "close": 2.4, "volume": 8000.0}, {"date": "2022-07-01", "close": 2.4, "volume": 960.0}, {"date": "2022-07-04", "close": 2.4, "volume": 5000.0}, {"date": "2022-07-06", "close": 2.53, "volume": 17557.0}, {"date": "2022-07-07", "close": 2.53, "volume": 1701.0}, {"date": "2022-07-08", "close": 2.54, "volume": 800.0}, {"date": "2022-07-12", "close": 2.75, "volume": 6365.0}, {"date": "2022-07-14", "close": 2.74, "volume": 914.0}, {"date": "2022-07-15", "close": 2.74, "volume": 456.0}, {"date": "2022-07-18", "close": 2.71, "volume": 3707.0}, {"date": "2022-07-19", "close": 2.71, "volume": 1000.0}, {"date": "2022-07-22", "close": 2.66, "volume": 19000.0}, {"date": "2022-07-29", "close": 2.66, "volume": 1380.0}, {"date": "2022-08-02", "close": 2.7, "volume": 9500.0}, {"date": "2022-08-04", "close": 2.65, "volume": 22628.0}, {"date": "2022-08-05", "close": 2.63, "volume": 11371.0}, {"date": "2022-08-10", "close": 2.5, "volume": 8000.0}, {"date": "2022-08-11", "close": 2.42, "volume": 8521.0}, {"date": "2022-08-15", "close": 2.6, "volume": 35961.0}, {"date": "2022-08-16", "close": 2.51, "volume": 29800.0}, {"date": "2022-08-18", "close": 2.55, "volume": 44124.0}, {"date": "2022-08-19", "close": 2.57, "volume": 12000.0}, {"date": "2022-08-22", "close": 2.88, "volume": 21850.0}, {"date": "2022-08-23", "close": 2.9, "volume": 2000.0}, {"date": "2022-08-24", "close": 2.935, "volume": 2136.0}, {"date": "2022-08-26", "close": 3.03, "volume": 4644.0}, {"date": "2022-08-29", "close": 3.03, "volume": 1018.0}, {"date": "2022-08-30", "close": 3.3, "volume": 9082.0}, {"date": "2022-08-31", "close": 3.1, "volume": 102.0}, {"date": "2022-09-01", "close": 3.3, "volume": 283308.0}, {"date": "2022-09-02", "close": 3.3, "volume": 115559.0}, {"date": "2022-09-05", "close": 3.36, "volume": 4792.0}, {"date": "2022-09-06", "close": 3.34, "volume": 23032.0}, {"date": "2022-09-07", "close": 3.34, "volume": 10000.0}, {"date": "2022-09-09", "close": 3.41, "volume": 16556.0}, {"date": "2022-09-12", "close": 3.48, "volume": 1121.0}, {"date": "2022-09-13", "close": 3.5, "volume": 28879.0}, {"date": "2022-09-14", "close": 3.49, "volume": 6517.0}, {"date": "2022-09-15", "close": 3.49, "volume": 13491.0}, {"date": "2022-09-19", "close": 3.62, "volume": 7499.0}, {"date": "2022-09-20", "close": 3.8, "volume": 33222.0}, {"date": "2022-09-21", "close": 4.0, "volume": 86407.0}, {"date": "2022-09-23", "close": 3.7, "volume": 10864.0}, {"date": "2022-09-26", "close": 3.7, "volume": 250.0}, {"date": "2022-09-28", "close": 3.6, "volume": 7350.0}, {"date": "2022-09-29", "close": 3.51, "volume": 4271.0}, {"date": "2022-09-30", "close": 3.6, "volume": 1576.0}, {"date": "2022-10-03", "close": 3.66, "volume": 4124.0}, {"date": "2022-10-04", "close": 3.75, "volume": 150854.0}, {"date": "2022-10-05", "close": 3.8, "volume": 60242.0}, {"date": "2022-10-06", "close": 3.77, "volume": 4100.0}, {"date": "2022-10-07", "close": 3.9, "volume": 26430.0}, {"date": "2022-10-10", "close": 3.8, "volume": 3132.0}, {"date": "2022-10-11", "close": 3.89, "volume": 16090.0}, {"date": "2022-10-12", "close": 3.8, "volume": 31733.0}, {"date": "2022-10-14", "close": 3.81, "volume": 30366.0}, {"date": "2022-10-17", "close": 3.79, "volume": 300.0}, {"date": "2022-10-19", "close": 3.72, "volume": 2174.0}, {"date": "2022-10-20", "close": 3.65, "volume": 2142.0}, {"date": "2022-10-21", "close": 3.65, "volume": 36895.0}, {"date": "2022-10-24", "close": 3.6, "volume": 7583.0}, {"date": "2022-10-25", "close": 3.64, "volume": 4253.0}, {"date": "2022-10-27", "close": 3.46, "volume": 22499.0}, {"date": "2022-10-28", "close": 3.41, "volume": 2225.0}, {"date": "2022-11-01", "close": 3.5, "volume": 1032.0}, {"date": "2022-11-02", "close": 3.5, "volume": 27091.0}, {"date": "2022-11-03", "close": 3.5, "volume": 808.0}, {"date": "2022-11-04", "close": 3.515, "volume": 11398.0}, {"date": "2022-11-08", "close": 3.4, "volume": 29168.0}, {"date": "2022-11-15", "close": 3.3, "volume": 55.0}, {"date": "2022-11-17", "close": 3.21, "volume": 1.0}, {"date": "2022-11-21", "close": 3.35, "volume": 132.0}, {"date": "2022-11-22", "close": 3.49, "volume": 1850.0}, {"date": "2022-11-23", "close": 3.63, "volume": 16243.0}, {"date": "2022-11-28", "close": 3.64, "volume": 30855.0}, {"date": "2022-11-29", "close": 3.53, "volume": 5618.0}, {"date": "2022-12-02", "close": 3.65, "volume": 40645.0}, {"date": "2022-12-05", "close": 3.65, "volume": 40122.0}, {"date": "2022-12-06", "close": 3.6, "volume": 10000.0}, {"date": "2022-12-07", "close": 3.6, "volume": 1721.0}, {"date": "2022-12-08", "close": 3.65, "volume": 184.0}, {"date": "2022-12-12", "close": 3.64, "volume": 47161.0}, {"date": "2022-12-13", "close": 3.57, "volume": 48320.0}, {"date": "2022-12-14", "close": 3.58, "volume": 2361.0}, {"date": "2022-12-15", "close": 3.69, "volume": 37239.0}, {"date": "2022-12-19", "close": 3.69, "volume": 20128.0}, {"date": "2022-12-20", "close": 3.64, "volume": 5000.0}, {"date": "2022-12-21", "close": 3.65, "volume": 101350.0}, {"date": "2022-12-22", "close": 3.65, "volume": 28803.0}, {"date": "2022-12-23", "close": 3.6, "volume": 27808.0}, {"date": "2022-12-28", "close": 3.52, "volume": 1250.0}, {"date": "2022-12-29", "close": 3.53, "volume": 4299.0}, {"date": "2022-12-30", "close": 3.6, "volume": 1100.0}, {"date": "2023-01-03", "close": 3.53, "volume": 6994.0}, {"date": "2023-01-05", "close": 3.55, "volume": 5000.0}, {"date": "2023-01-06", "close": 3.55, "volume": 5000.0}, {"date": "2023-01-09", "close": 3.53, "volume": 19330.0}, {"date": "2023-01-13", "close": 3.53, "volume": 144.0}, {"date": "2023-01-16", "close": 3.75, "volume": 2000.0}, {"date": "2023-01-18", "close": 3.74, "volume": 2250.0}, {"date": "2023-01-20", "close": 3.75, "volume": 595.0}, {"date": "2023-01-23", "close": 3.64, "volume": 4705.0}, {"date": "2023-01-24", "close": 3.6, "volume": 4301.0}, {"date": "2023-01-25", "close": 3.66, "volume": 12922.0}, {"date": "2023-01-27", "close": 3.65, "volume": 30563.0}, {"date": "2023-01-30", "close": 3.65, "volume": 3705.0}, {"date": "2023-01-31", "close": 3.65, "volume": 4000.0}, {"date": "2023-02-01", "close": 3.75, "volume": 18278.0}, {"date": "2023-02-02", "close": 3.63, "volume": 12884.0}, {"date": "2023-02-06", "close": 3.61, "volume": 17000.0}, {"date": "2023-02-07", "close": 3.6, "volume": 11140.0}, {"date": "2023-02-08", "close": 3.6, "volume": 438.0}, {"date": "2023-02-09", "close": 3.58, "volume": 13970.0}, {"date": "2023-02-10", "close": 3.59, "volume": 3910.0}, {"date": "2023-02-14", "close": 3.62, "volume": 6630.0}, {"date": "2023-02-22", "close": 3.6, "volume": 1500.0}, {"date": "2023-02-23", "close": 3.5, "volume": 2000.0}, {"date": "2023-02-24", "close": 3.45, "volume": 1437.0}, {"date": "2023-03-02", "close": 3.5, "volume": 3590.0}, {"date": "2023-03-03", "close": 3.45, "volume": 295.0}, {"date": "2023-03-06", "close": 3.35, "volume": 6581.0}, {"date": "2023-03-07", "close": 3.22, "volume": 23401.0}, {"date": "2023-03-08", "close": 3.1, "volume": 34855.0}, {"date": "2023-03-09", "close": 3.02, "volume": 16890.0}, {"date": "2023-03-10", "close": 3.16, "volume": 350.0}, {"date": "2023-03-13", "close": 3.16, "volume": 1580.0}, {"date": "2023-03-14", "close": 3.2, "volume": 100.0}, {"date": "2023-03-16", "close": 3.2, "volume": 160.0}, {"date": "2023-03-24", "close": 2.7, "volume": 2200.0}, {"date": "2023-03-27", "close": 2.9, "volume": 2290.0}, {"date": "2023-03-28", "close": 2.85, "volume": 7892.0}, {"date": "2023-03-29", "close": 2.87, "volume": 58.0}, {"date": "2023-04-03", "close": 2.85, "volume": 7952.0}, {"date": "2023-04-04", "close": 2.96, "volume": 37258.0}, {"date": "2023-04-06", "close": 2.97, "volume": 655.0}, {"date": "2023-04-12", "close": 2.7, "volume": 2949.0}, {"date": "2023-04-13", "close": 2.7, "volume": 17474.0}, {"date": "2023-04-14", "close": 2.71, "volume": 22677.0}, {"date": "2023-04-17", "close": 2.73, "volume": 5004.0}, {"date": "2023-04-18", "close": 2.7, "volume": 46075.0}, {"date": "2023-04-21", "close": 2.94, "volume": 14808.0}, {"date": "2023-04-26", "close": 2.87, "volume": 2580.0}, {"date": "2023-04-27", "close": 2.88, "volume": 1389.0}, {"date": "2023-05-01", "close": 2.88, "volume": 5444.0}, {"date": "2023-05-02", "close": 2.93, "volume": 9043.0}, {"date": "2023-05-03", "close": 2.88, "volume": 2500.0}, {"date": "2023-05-04", "close": 2.88, "volume": 151.0}, {"date": "2023-05-08", "close": 2.8, "volume": 3000.0}, {"date": "2023-05-09", "close": 2.8, "volume": 4042.0}, {"date": "2023-05-10", "close": 2.8, "volume": 1047.0}, {"date": "2023-05-11", "close": 2.85, "volume": 2976.0}, {"date": "2023-05-12", "close": 2.7, "volume": 25240.0}, {"date": "2023-05-16", "close": 2.71, "volume": 63942.0}, {"date": "2023-05-18", "close": 2.83, "volume": 21515.0}, {"date": "2023-05-23", "close": 2.8, "volume": 6440.0}, {"date": "2023-05-24", "close": 2.73, "volume": 13434.0}, {"date": "2023-05-25", "close": 2.73, "volume": 3967.0}, {"date": "2023-05-26", "close": 2.7, "volume": 10610.0}, {"date": "2023-05-29", "close": 2.7, "volume": 12962.0}, {"date": "2023-05-30", "close": 2.7, "volume": 734.0}, {"date": "2023-05-31", "close": 2.6, "volume": 5008.0}, {"date": "2023-06-01", "close": 2.6, "volume": 8280.0}, {"date": "2023-06-02", "close": 2.6, "volume": 519.0}, {"date": "2023-06-05", "close": 2.6, "volume": 554.0}, {"date": "2023-06-06", "close": 2.54, "volume": 1485.0}, {"date": "2023-06-07", "close": 2.51, "volume": 13.0}, {"date": "2023-06-08", "close": 2.51, "volume": 17823.0}, {"date": "2023-06-09", "close": 2.6, "volume": 2.0}, {"date": "2023-06-13", "close": 2.51, "volume": 5410.0}, {"date": "2023-06-14", "close": 2.5, "volume": 11907.0}, {"date": "2023-06-15", "close": 2.5, "volume": 19855.0}, {"date": "2023-06-16", "close": 2.5, "volume": 26841.0}, {"date": "2023-06-19", "close": 2.5, "volume": 14501.0}, {"date": "2023-06-21", "close": 2.5, "volume": 1682.0}, {"date": "2023-06-23", "close": 2.54, "volume": 385.0}, {"date": "2023-06-26", "close": 2.48, "volume": 10160.0}, {"date": "2023-06-27", "close": 2.49, "volume": 6266.0}, {"date": "2023-06-28", "close": 2.43, "volume": 24692.0}, {"date": "2023-06-29", "close": 2.43, "volume": 6173.0}, {"date": "2023-07-03", "close": 2.55, "volume": 8202.0}, {"date": "2023-07-05", "close": 2.55, "volume": 2384.0}, {"date": "2023-07-06", "close": 2.5, "volume": 235.0}, {"date": "2023-07-07", "close": 2.5, "volume": 63326.0}, {"date": "2023-07-10", "close": 2.5, "volume": 979.0}, {"date": "2023-07-12", "close": 2.5, "volume": 40200.0}, {"date": "2023-07-14", "close": 2.59, "volume": 1395.0}, {"date": "2023-07-17", "close": 2.6, "volume": 4044.0}, {"date": "2023-07-18", "close": 2.59, "volume": 2152.0}, {"date": "2023-07-19", "close": 2.57, "volume": 11469.0}, {"date": "2023-07-20", "close": 2.57, "volume": 18607.0}, {"date": "2023-07-21", "close": 2.51, "volume": 503.0}, {"date": "2023-07-24", "close": 2.57, "volume": 1051.0}, {"date": "2023-07-26", "close": 2.57, "volume": 1057.0}, {"date": "2023-07-28", "close": 2.57, "volume": 2126.0}, {"date": "2023-07-31", "close": 2.57, "volume": 1867.0}, {"date": "2023-08-01", "close": 2.54, "volume": 3458.0}, {"date": "2023-08-02", "close": 2.58, "volume": 25205.0}, {"date": "2023-08-03", "close": 2.58, "volume": 1121.0}, {"date": "2023-08-04", "close": 2.51, "volume": 394.0}, {"date": "2023-08-07", "close": 2.5, "volume": 8948.0}, {"date": "2023-08-08", "close": 2.5, "volume": 10000.0}, {"date": "2023-08-10", "close": 2.55, "volume": 79.0}, {"date": "2023-08-11", "close": 2.56, "volume": 2643.0}, {"date": "2023-08-14", "close": 2.58, "volume": 236.0}, {"date": "2023-08-16", "close": 2.565, "volume": 2140.0}, {"date": "2023-08-17", "close": 2.51, "volume": 1309.0}, {"date": "2023-08-18", "close": 2.57, "volume": 2112.0}, {"date": "2023-08-24", "close": 2.58, "volume": 775.0}, {"date": "2023-08-25", "close": 2.58, "volume": 78.0}, {"date": "2023-08-29", "close": 2.63, "volume": 298.0}, {"date": "2023-08-30", "close": 2.62, "volume": 16691.0}, {"date": "2023-08-31", "close": 3.1, "volume": 49547.0}, {"date": "2023-09-01", "close": 3.15, "volume": 11386.0}, {"date": "2023-09-04", "close": 3.14, "volume": 3470.0}, {"date": "2023-09-05", "close": 3.15, "volume": 25277.0}, {"date": "2023-09-06", "close": 3.35, "volume": 14060.0}, {"date": "2023-09-07", "close": 3.28, "volume": 2253.0}, {"date": "2023-09-08", "close": 3.29, "volume": 7681.0}, {"date": "2023-09-11", "close": 3.25, "volume": 72336.0}, {"date": "2023-09-12", "close": 3.39, "volume": 23073.0}, {"date": "2023-09-13", "close": 3.2, "volume": 33403.0}, {"date": "2023-09-15", "close": 3.01, "volume": 8052.0}, {"date": "2023-09-18", "close": 3.0, "volume": 5497.0}, {"date": "2023-09-19", "close": 3.04, "volume": 9369.0}, {"date": "2023-09-20", "close": 3.1, "volume": 1422.0}, {"date": "2023-09-21", "close": 3.05, "volume": 635.0}, {"date": "2023-09-22", "close": 3.06, "volume": 326.0}, {"date": "2023-09-25", "close": 3.16, "volume": 95975.0}, {"date": "2023-09-26", "close": 3.05, "volume": 3195.0}, {"date": "2023-09-27", "close": 2.995, "volume": 2246.0}, {"date": "2023-09-28", "close": 3.01, "volume": 21203.0}, {"date": "2023-10-02", "close": 3.05, "volume": 1325.0}, {"date": "2023-10-03", "close": 3.05, "volume": 525.0}, {"date": "2023-10-04", "close": 2.96, "volume": 1194.0}, {"date": "2023-10-05", "close": 2.96, "volume": 299.0}, {"date": "2023-10-06", "close": 2.96, "volume": 1460.0}, {"date": "2023-10-09", "close": 3.0, "volume": 360.0}, {"date": "2023-10-10", "close": 2.98, "volume": 1982.0}, {"date": "2023-10-11", "close": 2.99, "volume": 1282.0}, {"date": "2023-10-12", "close": 2.98, "volume": 12527.0}, {"date": "2023-10-13", "close": 3.02, "volume": 208411.0}, {"date": "2023-10-16", "close": 3.05, "volume": 16899.0}, {"date": "2023-10-17", "close": 3.02, "volume": 5999.0}, {"date": "2023-10-18", "close": 3.05, "volume": 2000.0}, {"date": "2023-10-19", "close": 3.04, "volume": 502.0}, {"date": "2023-10-20", "close": 2.95, "volume": 600.0}, {"date": "2023-10-23", "close": 3.05, "volume": 318.0}, {"date": "2023-10-24", "close": 3.0, "volume": 50562.0}, {"date": "2023-10-25", "close": 3.0, "volume": 38987.0}, {"date": "2023-10-26", "close": 2.9, "volume": 2607.0}, {"date": "2023-10-27", "close": 3.05, "volume": 333.0}, {"date": "2023-10-30", "close": 2.91, "volume": 800.0}, {"date": "2023-10-31", "close": 2.92, "volume": 124.0}, {"date": "2023-11-01", "close": 2.91, "volume": 2325.0}, {"date": "2023-11-06", "close": 2.92, "volume": 6.0}, {"date": "2023-11-09", "close": 2.99, "volume": 1002.0}, {"date": "2023-11-10", "close": 2.99, "volume": 892.0}, {"date": "2023-11-13", "close": 2.99, "volume": 2000.0}, {"date": "2023-11-14", "close": 2.98, "volume": 228.0}, {"date": "2023-11-15", "close": 2.99, "volume": 19062.0}, {"date": "2023-11-16", "close": 2.99, "volume": 356.0}, {"date": "2023-11-17", "close": 2.99, "volume": 10289.0}, {"date": "2023-11-20", "close": 2.95, "volume": 36.0}, {"date": "2023-11-21", "close": 3.0, "volume": 8525.0}, {"date": "2023-11-22", "close": 2.95, "volume": 359.0}, {"date": "2023-11-24", "close": 2.96, "volume": 8239.0}, {"date": "2023-11-27", "close": 3.09, "volume": 10090.0}, {"date": "2023-11-28", "close": 3.1, "volume": 28279.0}, {"date": "2023-11-29", "close": 3.15, "volume": 83258.0}, {"date": "2023-11-30", "close": 3.1, "volume": 49332.0}, {"date": "2023-12-01", "close": 3.0, "volume": 24230.0}, {"date": "2023-12-04", "close": 2.94, "volume": 10867.0}, {"date": "2023-12-05", "close": 2.99, "volume": 283.0}, {"date": "2023-12-06", "close": 3.0, "volume": 120910.0}, {"date": "2023-12-07", "close": 3.02, "volume": 141500.0}, {"date": "2023-12-08", "close": 2.88, "volume": 10128.0}, {"date": "2023-12-11", "close": 2.88, "volume": 9501.0}, {"date": "2023-12-12", "close": 3.0, "volume": 2300.0}, {"date": "2023-12-13", "close": 3.0, "volume": 50000.0}, {"date": "2023-12-14", "close": 3.06, "volume": 5452.0}, {"date": "2023-12-15", "close": 3.05, "volume": 112473.0}, {"date": "2023-12-18", "close": 3.0, "volume": 45296.0}, {"date": "2023-12-19", "close": 2.95, "volume": 128800.0}, {"date": "2023-12-20", "close": 3.01, "volume": 226915.0}, {"date": "2023-12-21", "close": 3.0, "volume": 17047.0}, {"date": "2023-12-22", "close": 3.0, "volume": 99952.0}, {"date": "2023-12-27", "close": 3.01, "volume": 383.0}, {"date": "2023-12-28", "close": 3.05, "volume": 1000.0}, {"date": "2023-12-29", "close": 3.05, "volume": 440.0}, {"date": "2024-01-03", "close": 3.06, "volume": 350.0}, {"date": "2024-01-04", "close": 3.12, "volume": 662.0}, {"date": "2024-01-05", "close": 3.13, "volume": 37997.0}, {"date": "2024-01-08", "close": 3.13, "volume": 637.0}, {"date": "2024-01-10", "close": 3.13, "volume": 3541.0}, {"date": "2024-01-11", "close": 3.05, "volume": 6002.0}, {"date": "2024-01-12", "close": 3.04, "volume": 4019.0}, {"date": "2024-01-15", "close": 3.1, "volume": 5445.0}, {"date": "2024-01-17", "close": 3.1, "volume": 12137.0}, {"date": "2024-01-18", "close": 3.11, "volume": 102252.0}, {"date": "2024-01-19", "close": 3.28, "volume": 63830.0}, {"date": "2024-01-22", "close": 3.16, "volume": 96309.0}, {"date": "2024-01-25", "close": 3.23, "volume": 10665.0}, {"date": "2024-01-29", "close": 3.24, "volume": 8450.0}, {"date": "2024-01-31", "close": 3.26, "volume": 15826.0}, {"date": "2024-02-01", "close": 3.26, "volume": 725.0}, {"date": "2024-02-02", "close": 3.27, "volume": 9041.0}, {"date": "2024-02-05", "close": 3.2, "volume": 2606.0}, {"date": "2024-02-06", "close": 3.21, "volume": 13615.0}, {"date": "2024-02-07", "close": 3.26, "volume": 742.0}, {"date": "2024-02-08", "close": 3.28, "volume": 36956.0}, {"date": "2024-02-09", "close": 3.32, "volume": 110118.0}, {"date": "2024-02-12", "close": 3.47, "volume": 3294.0}, {"date": "2024-02-13", "close": 3.43, "volume": 286.0}, {"date": "2024-02-14", "close": 3.32, "volume": 1.0}, {"date": "2024-02-15", "close": 3.35, "volume": 2300.0}, {"date": "2024-02-16", "close": 3.43, "volume": 20732.0}, {"date": "2024-02-19", "close": 3.46, "volume": 5561.0}, {"date": "2024-02-20", "close": 3.35, "volume": 14306.0}, {"date": "2024-02-21", "close": 3.33, "volume": 5463.0}, {"date": "2024-02-22", "close": 3.33, "volume": 6682.0}, {"date": "2024-02-23", "close": 3.39, "volume": 1185.0}, {"date": "2024-02-26", "close": 3.4, "volume": 3797.0}, {"date": "2024-02-27", "close": 3.45, "volume": 52688.0}, {"date": "2024-02-28", "close": 3.45, "volume": 12598.0}, {"date": "2024-02-29", "close": 3.48, "volume": 31387.0}, {"date": "2024-03-01", "close": 3.5, "volume": 242712.0}, {"date": "2024-03-04", "close": 3.52, "volume": 29537.0}, {"date": "2024-03-05", "close": 3.59, "volume": 15440.0}, {"date": "2024-03-06", "close": 3.58, "volume": 5839.0}, {"date": "2024-03-07", "close": 3.55, "volume": 147076.0}, {"date": "2024-03-08", "close": 3.58, "volume": 91942.0}, {"date": "2024-03-11", "close": 3.57, "volume": 41396.0}, {"date": "2024-03-13", "close": 3.54, "volume": 1559.0}, {"date": "2024-03-15", "close": 3.5, "volume": 4242.0}, {"date": "2024-03-18", "close": 3.48, "volume": 20162.0}, {"date": "2024-03-19", "close": 3.53, "volume": 17053.0}, {"date": "2024-03-20", "close": 3.55, "volume": 1851.0}, {"date": "2024-03-21", "close": 3.55, "volume": 286.0}, {"date": "2024-03-22", "close": 3.53, "volume": 5190.0}, {"date": "2024-03-25", "close": 3.5, "volume": 3000.0}, {"date": "2024-03-26", "close": 3.45, "volume": 21405.0}, {"date": "2024-03-27", "close": 3.45, "volume": 7194.0}, {"date": "2024-03-28", "close": 3.45, "volume": 12475.0}, {"date": "2024-04-02", "close": 3.46, "volume": 8044.0}, {"date": "2024-04-03", "close": 3.53, "volume": 3372.0}, {"date": "2024-04-04", "close": 3.47, "volume": 2933.0}, {"date": "2024-04-05", "close": 3.53, "volume": 7527.0}, {"date": "2024-04-08", "close": 3.47, "volume": 1931.0}, {"date": "2024-04-09", "close": 3.78, "volume": 26413.0}, {"date": "2024-04-10", "close": 3.78, "volume": 16801.0}, {"date": "2024-04-11", "close": 3.82, "volume": 15230.0}, {"date": "2024-04-12", "close": 4.3, "volume": 19381.0}, {"date": "2024-04-15", "close": 4.17, "volume": 2903.0}, {"date": "2024-04-16", "close": 4.04, "volume": 2856.0}, {"date": "2024-04-17", "close": 4.12, "volume": 3622.0}, {"date": "2024-04-18", "close": 4.18, "volume": 9757.0}, {"date": "2024-04-19", "close": 4.13, "volume": 10394.0}, {"date": "2024-04-22", "close": 4.11, "volume": 4248.0}, {"date": "2024-04-23", "close": 4.16, "volume": 6105.0}, {"date": "2024-04-24", "close": 4.15, "volume": 2232.0}, {"date": "2024-04-26", "close": 4.06, "volume": 3985.0}, {"date": "2024-04-29", "close": 4.17, "volume": 2943.0}, {"date": "2024-04-30", "close": 4.12, "volume": 26234.0}, {"date": "2024-05-01", "close": 4.0, "volume": 11777.0}, {"date": "2024-05-02", "close": 4.0, "volume": 716.0}, {"date": "2024-05-03", "close": 4.01, "volume": 2359.0}, {"date": "2024-05-06", "close": 4.1, "volume": 39925.0}, {"date": "2024-05-07", "close": 4.09, "volume": 1395.0}, {"date": "2024-05-08", "close": 4.1, "volume": 729.0}, {"date": "2024-05-09", "close": 4.1, "volume": 7.0}, {"date": "2024-05-10", "close": 4.1, "volume": 12981.0}, {"date": "2024-05-13", "close": 4.1, "volume": 31650.0}, {"date": "2024-05-15", "close": 4.02, "volume": 2005.0}, {"date": "2024-05-16", "close": 4.0, "volume": 7587.0}, {"date": "2024-05-17", "close": 4.0, "volume": 841.0}, {"date": "2024-05-20", "close": 4.1, "volume": 16301.0}, {"date": "2024-05-21", "close": 4.1, "volume": 9359.0}, {"date": "2024-05-22", "close": 4.06, "volume": 11327.0}, {"date": "2024-05-23", "close": 4.1, "volume": 1413.0}, {"date": "2024-05-24", "close": 4.0, "volume": 14005.0}, {"date": "2024-05-27", "close": 3.99, "volume": 10388.0}, {"date": "2024-05-28", "close": 3.77, "volume": 8096.0}, {"date": "2024-05-29", "close": 3.7, "volume": 16124.0}, {"date": "2024-05-30", "close": 3.59, "volume": 4939.0}, {"date": "2024-05-31", "close": 3.65, "volume": 194.0}, {"date": "2024-06-03", "close": 3.64, "volume": 10839.0}, {"date": "2024-06-04", "close": 3.71, "volume": 2031.0}, {"date": "2024-06-05", "close": 3.8, "volume": 1303.0}, {"date": "2024-06-06", "close": 3.88, "volume": 2019.0}, {"date": "2024-06-07", "close": 3.69, "volume": 16337.0}, {"date": "2024-06-11", "close": 3.75, "volume": 8005.0}, {"date": "2024-06-12", "close": 3.99, "volume": 401.0}, {"date": "2024-06-13", "close": 3.76, "volume": 1586.0}, {"date": "2024-06-14", "close": 3.9, "volume": 592.0}, {"date": "2024-06-17", "close": 3.76, "volume": 4010.0}, {"date": "2024-06-18", "close": 3.76, "volume": 159.0}, {"date": "2024-06-19", "close": 3.76, "volume": 5232.0}, {"date": "2024-06-20", "close": 3.82, "volume": 8953.0}, {"date": "2024-06-21", "close": 3.75, "volume": 13563.0}, {"date": "2024-06-24", "close": 3.92, "volume": 1397.0}, {"date": "2024-06-25", "close": 3.76, "volume": 1109.0}, {"date": "2024-06-26", "close": 3.9, "volume": 1313.0}, {"date": "2024-06-27", "close": 3.9, "volume": 539.0}, {"date": "2024-06-28", "close": 3.9, "volume": 2163.0}, {"date": "2024-07-01", "close": 3.91, "volume": 10459.0}, {"date": "2024-07-02", "close": 4.0, "volume": 2923.0}, {"date": "2024-07-03", "close": 3.99, "volume": 5334.0}, {"date": "2024-07-04", "close": 3.9, "volume": 578.0}, {"date": "2024-07-05", "close": 4.07, "volume": 12996.0}, {"date": "2024-07-08", "close": 4.0, "volume": 1464.0}, {"date": "2024-07-09", "close": 3.97, "volume": 1857.0}, {"date": "2024-07-10", "close": 4.01, "volume": 1295.0}, {"date": "2024-07-11", "close": 4.02, "volume": 6189.0}, {"date": "2024-07-12", "close": 4.09, "volume": 46745.0}, {"date": "2024-07-15", "close": 3.8, "volume": 30652.0}, {"date": "2024-07-16", "close": 4.06, "volume": 8932.0}, {"date": "2024-07-17", "close": 4.12, "volume": 12714.0}, {"date": "2024-07-18", "close": 4.08, "volume": 77.0}, {"date": "2024-07-19", "close": 4.08, "volume": 15447.0}, {"date": "2024-07-22", "close": 4.04, "volume": 7875.0}, {"date": "2024-07-23", "close": 4.02, "volume": 4825.0}, {"date": "2024-07-24", "close": 4.03, "volume": 4401.0}, {"date": "2024-07-25", "close": 4.005, "volume": 5220.0}, {"date": "2024-07-26", "close": 4.0, "volume": 3894.0}, {"date": "2024-07-29", "close": 3.98, "volume": 13896.0}, {"date": "2024-07-30", "close": 4.03, "volume": 100.0}, {"date": "2024-07-31", "close": 4.03, "volume": 6068.0}, {"date": "2024-08-01", "close": 4.07, "volume": 2910.0}, {"date": "2024-08-02", "close": 4.07, "volume": 2277.0}, {"date": "2024-08-05", "close": 3.88, "volume": 3144.0}, {"date": "2024-08-06", "close": 3.96, "volume": 9345.0}, {"date": "2024-08-07", "close": 4.0, "volume": 873.0}, {"date": "2024-08-08", "close": 3.93, "volume": 6019.0}, {"date": "2024-08-09", "close": 3.96, "volume": 2686.0}, {"date": "2024-08-12", "close": 3.98, "volume": 3642.0}, {"date": "2024-08-13", "close": 4.02, "volume": 2767.0}, {"date": "2024-08-14", "close": 4.03, "volume": 203.0}, {"date": "2024-08-15", "close": 4.07, "volume": 4835.0}, {"date": "2024-08-16", "close": 4.1, "volume": 3023.0}, {"date": "2024-08-19", "close": 4.04, "volume": 1413.0}, {"date": "2024-08-20", "close": 4.09, "volume": 4737.0}, {"date": "2024-08-21", "close": 3.97, "volume": 4274.0}, {"date": "2024-08-22", "close": 4.04, "volume": 2468.0}, {"date": "2024-08-23", "close": 4.04, "volume": 1128.0}, {"date": "2024-08-26", "close": 4.04, "volume": 1773.0}, {"date": "2024-08-27", "close": 4.01, "volume": 11721.0}, {"date": "2024-08-28", "close": 4.1, "volume": 9971.0}, {"date": "2024-08-29", "close": 4.1, "volume": 14542.0}, {"date": "2024-08-30", "close": 4.18, "volume": 32985.0}, {"date": "2024-09-02", "close": 4.18, "volume": 9375.0}, {"date": "2024-09-03", "close": 4.25, "volume": 30698.0}, {"date": "2024-09-04", "close": 4.2, "volume": 64550.0}, {"date": "2024-09-05", "close": 4.17, "volume": 30779.0}, {"date": "2024-09-06", "close": 4.19, "volume": 1785.0}, {"date": "2024-09-09", "close": 4.19, "volume": 21062.0}, {"date": "2024-09-10", "close": 4.2, "volume": 3195.0}, {"date": "2024-09-11", "close": 4.23, "volume": 4271.0}, {"date": "2024-09-12", "close": 4.15, "volume": 3298.0}, {"date": "2024-09-16", "close": 3.99, "volume": 6483.0}, {"date": "2024-09-17", "close": 4.03, "volume": 52892.0}, {"date": "2024-09-18", "close": 4.14, "volume": 12402.0}, {"date": "2024-09-19", "close": 4.02, "volume": 8484.0}, {"date": "2024-09-20", "close": 4.0, "volume": 9387.0}, {"date": "2024-09-23", "close": 4.0, "volume": 12986.0}, {"date": "2024-09-24", "close": 3.95, "volume": 46282.0}, {"date": "2024-09-25", "close": 4.0, "volume": 5005.0}, {"date": "2024-09-26", "close": 4.02, "volume": 12563.0}, {"date": "2024-09-27", "close": 4.09, "volume": 50591.0}, {"date": "2024-09-30", "close": 4.01, "volume": 8705.0}, {"date": "2024-10-01", "close": 4.0, "volume": 13683.0}, {"date": "2024-10-02", "close": 4.05, "volume": 19334.0}, {"date": "2024-10-03", "close": 4.0, "volume": 5487.0}, {"date": "2024-10-04", "close": 4.03, "volume": 7600.0}, {"date": "2024-10-07", "close": 4.05, "volume": 4851.0}, {"date": "2024-10-08", "close": 4.05, "volume": 2896.0}, {"date": "2024-10-09", "close": 4.04, "volume": 385.0}, {"date": "2024-10-10", "close": 4.05, "volume": 348.0}, {"date": "2024-10-11", "close": 4.03, "volume": 6383.0}, {"date": "2024-10-14", "close": 4.01, "volume": 1705.0}, {"date": "2024-10-15", "close": 4.01, "volume": 20057.0}, {"date": "2024-10-16", "close": 3.94, "volume": 6156.0}, {"date": "2024-10-17", "close": 3.93, "volume": 12822.0}, {"date": "2024-10-18", "close": 3.88, "volume": 6581.0}, {"date": "2024-10-21", "close": 3.93, "volume": 33908.0}, {"date": "2024-10-22", "close": 3.9, "volume": 434.0}, {"date": "2024-10-23", "close": 3.915, "volume": 4491.0}, {"date": "2024-10-24", "close": 3.98, "volume": 9580.0}, {"date": "2024-10-28", "close": 4.07, "volume": 5696.0}, {"date": "2024-10-29", "close": 4.21, "volume": 17502.0}, {"date": "2024-10-30", "close": 4.22, "volume": 475.0}, {"date": "2024-10-31", "close": 4.35, "volume": 12713.0}, {"date": "2024-11-01", "close": 4.33, "volume": 19935.0}, {"date": "2024-11-04", "close": 4.38, "volume": 12860.0}, {"date": "2024-11-06", "close": 4.51, "volume": 20206.0}, {"date": "2024-11-07", "close": 4.49, "volume": 5000.0}, {"date": "2024-11-11", "close": 4.6, "volume": 12392.0}, {"date": "2024-11-12", "close": 4.6, "volume": 12623.0}, {"date": "2024-11-13", "close": 4.6, "volume": 3.0}, {"date": "2024-11-14", "close": 4.555, "volume": 8203.0}, {"date": "2024-11-15", "close": 4.65, "volume": 5262.0}, {"date": "2024-11-18", "close": 4.65, "volume": 26348.0}, {"date": "2024-11-19", "close": 4.65, "volume": 2575.0}, {"date": "2024-11-20", "close": 4.5, "volume": 6946.0}, {"date": "2024-11-21", "close": 4.65, "volume": 3965.0}, {"date": "2024-11-22", "close": 4.6, "volume": 5229.0}, {"date": "2024-11-25", "close": 4.4, "volume": 32297.0}, {"date": "2024-11-26", "close": 4.33, "volume": 14693.0}, {"date": "2024-11-27", "close": 4.25, "volume": 8692.0}, {"date": "2024-11-28", "close": 4.29, "volume": 3.0}, {"date": "2024-11-29", "close": 4.26, "volume": 242.0}, {"date": "2024-12-02", "close": 4.4, "volume": 251.0}, {"date": "2024-12-03", "close": 4.38, "volume": 2339.0}, {"date": "2024-12-04", "close": 4.49, "volume": 400.0}, {"date": "2024-12-05", "close": 4.7, "volume": 37090.0}, {"date": "2024-12-06", "close": 4.9, "volume": 1288.0}, {"date": "2024-12-09", "close": 4.99, "volume": 18482.0}, {"date": "2024-12-10", "close": 4.99, "volume": 14452.0}, {"date": "2024-12-11", "close": 4.99, "volume": 44.0}, {"date": "2024-12-12", "close": 4.77, "volume": 1734.0}, {"date": "2024-12-13", "close": 4.91, "volume": 892.0}, {"date": "2024-12-16", "close": 4.81, "volume": 2265.0}, {"date": "2024-12-17", "close": 4.99, "volume": 23125.0}, {"date": "2024-12-18", "close": 4.92, "volume": 7881.0}, {"date": "2024-12-19", "close": 4.87, "volume": 1810.0}, {"date": "2024-12-20", "close": 4.87, "volume": 134.0}, {"date": "2024-12-23", "close": 4.91, "volume": 19250.0}, {"date": "2024-12-24", "close": 4.95, "volume": 43774.0}, {"date": "2024-12-27", "close": 4.92, "volume": 1.0}, {"date": "2025-01-02", "close": 4.65, "volume": 3.0}, {"date": "2025-01-03", "close": 4.59, "volume": 871.0}, {"date": "2025-01-06", "close": 4.55, "volume": 13725.0}, {"date": "2025-01-07", "close": 4.5, "volume": 805.0}, {"date": "2025-01-08", "close": 4.45, "volume": 1158.0}, {"date": "2025-01-09", "close": 4.43, "volume": 2.0}, {"date": "2025-01-10", "close": 4.49, "volume": 11933.0}, {"date": "2025-01-13", "close": 4.5, "volume": 3792.0}, {"date": "2025-01-14", "close": 4.63, "volume": 2685.0}, {"date": "2025-01-15", "close": 4.53, "volume": 5412.0}, {"date": "2025-01-16", "close": 4.53, "volume": 1.0}, {"date": "2025-01-17", "close": 4.57, "volume": 1232.0}, {"date": "2025-01-20", "close": 4.7, "volume": 1574.0}, {"date": "2025-01-21", "close": 4.5, "volume": 29976.0}, {"date": "2025-01-22", "close": 4.5, "volume": 675.0}, {"date": "2025-01-23", "close": 4.5, "volume": 23.0}, {"date": "2025-01-28", "close": 4.8, "volume": 3565.0}, {"date": "2025-01-29", "close": 4.76, "volume": 3131.0}, {"date": "2025-01-30", "close": 4.79, "volume": 1.0}, {"date": "2025-01-31", "close": 4.75, "volume": 10688.0}, {"date": "2025-02-03", "close": 4.71, "volume": 2980.0}, {"date": "2025-02-04", "close": 4.77, "volume": 72.0}, {"date": "2025-02-05", "close": 4.65, "volume": 4788.0}, {"date": "2025-02-06", "close": 4.7, "volume": 15774.0}, {"date": "2025-02-07", "close": 4.7, "volume": 3030.0}, {"date": "2025-02-10", "close": 4.95, "volume": 7983.0}, {"date": "2025-02-11", "close": 4.8, "volume": 6026.0}, {"date": "2025-02-12", "close": 4.84, "volume": 12.0}, {"date": "2025-02-13", "close": 4.85, "volume": 924.0}, {"date": "2025-02-14", "close": 4.82, "volume": 5545.0}, {"date": "2025-02-17", "close": 4.83, "volume": 106.0}, {"date": "2025-02-18", "close": 4.7, "volume": 4927.0}, {"date": "2025-02-19", "close": 4.71, "volume": 5359.0}, {"date": "2025-02-20", "close": 4.8, "volume": 6118.0}, {"date": "2025-02-21", "close": 4.71, "volume": 481.0}, {"date": "2025-02-24", "close": 4.75, "volume": 1962.0}, {"date": "2025-02-25", "close": 4.58, "volume": 11888.0}, {"date": "2025-02-26", "close": 4.55, "volume": 32275.0}, {"date": "2025-02-27", "close": 4.58, "volume": 1637.0}, {"date": "2025-02-28", "close": 4.83, "volume": 85115.0}, {"date": "2025-03-03", "close": 4.81, "volume": 21768.0}, {"date": "2025-03-04", "close": 4.83, "volume": 19717.0}, {"date": "2025-03-05", "close": 4.785, "volume": 963.0}, {"date": "2025-03-06", "close": 4.75, "volume": 12437.0}, {"date": "2025-03-07", "close": 4.73, "volume": 11390.0}, {"date": "2025-03-10", "close": 4.6, "volume": 1791.0}, {"date": "2025-03-11", "close": 4.66, "volume": 6092.0}, {"date": "2025-03-12", "close": 4.66, "volume": 4824.0}, {"date": "2025-03-13", "close": 4.49, "volume": 25850.0}, {"date": "2025-03-14", "close": 4.6, "volume": 20565.0}, {"date": "2025-03-17", "close": 4.6, "volume": 8966.0}, {"date": "2025-03-18", "close": 4.45, "volume": 26820.0}, {"date": "2025-03-19", "close": 4.5, "volume": 5680.0}, {"date": "2025-03-20", "close": 4.45, "volume": 30152.0}, {"date": "2025-03-24", "close": 4.48, "volume": 15882.0}, {"date": "2025-03-25", "close": 4.48, "volume": 8345.0}, {"date": "2025-03-26", "close": 4.48, "volume": 717.0}, {"date": "2025-03-27", "close": 4.49, "volume": 426.0}, {"date": "2025-03-28", "close": 4.48, "volume": 1616.0}, {"date": "2025-04-01", "close": 4.51, "volume": 13867.0}, {"date": "2025-04-02", "close": 4.7, "volume": 8054.0}, {"date": "2025-04-03", "close": 4.71, "volume": 33284.0}, {"date": "2025-04-04", "close": 4.71, "volume": 35808.0}, {"date": "2025-04-07", "close": 4.5, "volume": 216208.0}, {"date": "2025-04-08", "close": 4.45, "volume": 3427.0}, {"date": "2025-04-09", "close": 4.36, "volume": 18599.0}, {"date": "2025-04-10", "close": 4.36, "volume": 21152.0}, {"date": "2025-04-11", "close": 4.25, "volume": 5784.0}, {"date": "2025-04-14", "close": 4.27, "volume": 13439.0}, {"date": "2025-04-15", "close": 4.22, "volume": 14232.0}, {"date": "2025-04-16", "close": 4.26, "volume": 6608.0}, {"date": "2025-04-17", "close": 4.27, "volume": 4483.0}, {"date": "2025-04-22", "close": 4.22, "volume": 8163.0}, {"date": "2025-04-23", "close": 4.2, "volume": 5779.0}, {"date": "2025-04-24", "close": 4.25, "volume": 1566.0}, {"date": "2025-04-28", "close": 4.25, "volume": 250.0}, {"date": "2025-04-29", "close": 4.42, "volume": 50.0}, {"date": "2025-04-30", "close": 4.65, "volume": 50677.0}, {"date": "2025-05-01", "close": 4.65, "volume": 7054.0}, {"date": "2025-05-02", "close": 4.65, "volume": 1584.0}, {"date": "2025-05-05", "close": 4.65, "volume": 279.0}, {"date": "2025-05-06", "close": 4.64, "volume": 141.0}, {"date": "2025-05-07", "close": 4.51, "volume": 1799.0}, {"date": "2025-05-08", "close": 4.45, "volume": 3150.0}, {"date": "2025-05-09", "close": 4.62, "volume": 2987.0}, {"date": "2025-05-13", "close": 4.65, "volume": 5991.0}, {"date": "2025-05-14", "close": 4.64, "volume": 621.0}, {"date": "2025-05-15", "close": 4.53, "volume": 5530.0}, {"date": "2025-05-16", "close": 4.69, "volume": 16749.0}, {"date": "2025-05-19", "close": 4.58, "volume": 53.0}, {"date": "2025-05-20", "close": 4.63, "volume": 1332.0}, {"date": "2025-05-21", "close": 4.63, "volume": 216.0}, {"date": "2025-05-22", "close": 4.51, "volume": 2585.0}, {"date": "2025-05-26", "close": 4.51, "volume": 4706.0}, {"date": "2025-05-27", "close": 4.51, "volume": 518.0}, {"date": "2025-05-28", "close": 4.61, "volume": 30304.0}, {"date": "2025-05-29", "close": 4.6, "volume": 9621.0}, {"date": "2025-05-30", "close": 4.6, "volume": 29000.0}, {"date": "2025-06-02", "close": 4.7, "volume": 10704.0}, {"date": "2025-06-03", "close": 4.62, "volume": 11343.0}, {"date": "2025-06-04", "close": 4.5, "volume": 26479.0}, {"date": "2025-06-05", "close": 4.43, "volume": 18891.0}, {"date": "2025-06-06", "close": 4.43, "volume": 1422.0}, {"date": "2025-06-10", "close": 4.425, "volume": 7844.0}, {"date": "2025-06-11", "close": 4.4, "volume": 58725.0}, {"date": "2025-06-12", "close": 4.44, "volume": 2118.0}, {"date": "2025-06-13", "close": 4.42, "volume": 4153.0}, {"date": "2025-06-16", "close": 4.54, "volume": 12725.0}, {"date": "2025-06-17", "close": 4.495, "volume": 3090.0}, {"date": "2025-06-18", "close": 4.48, "volume": 699.0}, {"date": "2025-06-19", "close": 4.55, "volume": 25929.0}, {"date": "2025-06-20", "close": 4.56, "volume": 18681.0}, {"date": "2025-06-23", "close": 4.56, "volume": 9540.0}, {"date": "2025-06-24", "close": 4.65, "volume": 326.0}, {"date": "2025-06-25", "close": 4.56, "volume": 1177.0}, {"date": "2025-06-27", "close": 4.6, "volume": 2001.0}, {"date": "2025-06-30", "close": 4.77, "volume": 10757.0}, {"date": "2025-07-01", "close": 4.56, "volume": 41129.0}, {"date": "2025-07-02", "close": 4.5, "volume": 2509.0}, {"date": "2025-07-03", "close": 4.55, "volume": 7471.0}, {"date": "2025-07-04", "close": 4.5, "volume": 11407.0}, {"date": "2025-07-07", "close": 4.55, "volume": 3370.0}, {"date": "2025-07-08", "close": 4.52, "volume": 219.0}, {"date": "2025-07-09", "close": 4.46, "volume": 2492.0}, {"date": "2025-07-10", "close": 4.51, "volume": 1499.0}, {"date": "2025-07-14", "close": 4.52, "volume": 567.0}, {"date": "2025-07-15", "close": 4.57, "volume": 8759.0}, {"date": "2025-07-16", "close": 4.6, "volume": 246.0}, {"date": "2025-07-17", "close": 4.6, "volume": 5734.0}, {"date": "2025-07-18", "close": 4.54, "volume": 24024.0}, {"date": "2025-07-21", "close": 4.5, "volume": 1917.0}, {"date": "2025-07-22", "close": 4.54, "volume": 3273.0}, {"date": "2025-07-23", "close": 4.57, "volume": 2610.0}, {"date": "2025-07-24", "close": 4.59, "volume": 2924.0}, {"date": "2025-07-29", "close": 4.6, "volume": 23185.0}, {"date": "2025-07-30", "close": 4.65, "volume": 1520.0}, {"date": "2025-07-31", "close": 4.67, "volume": 225.0}, {"date": "2025-08-01", "close": 4.7, "volume": 2745.0}, {"date": "2025-08-04", "close": 4.7, "volume": 3936.0}, {"date": "2025-08-05", "close": 4.71, "volume": 768.0}, {"date": "2025-08-06", "close": 4.72, "volume": 11704.0}, {"date": "2025-08-07", "close": 4.75, "volume": 17458.0}, {"date": "2025-08-11", "close": 4.85, "volume": 964.0}, {"date": "2025-08-12", "close": 4.85, "volume": 59.0}, {"date": "2025-08-13", "close": 4.85, "volume": 3125.0}, {"date": "2025-08-14", "close": 4.8, "volume": 15032.0}, {"date": "2025-08-15", "close": 4.89, "volume": 9562.0}, {"date": "2025-08-18", "close": 4.86, "volume": 2.0}, {"date": "2025-08-19", "close": 4.96, "volume": 5850.0}, {"date": "2025-08-20", "close": 5.1, "volume": 6102.0}, {"date": "2025-08-21", "close": 5.1, "volume": 5807.0}, {"date": "2025-08-22", "close": 4.9, "volume": 152.0}, {"date": "2025-08-25", "close": 5.09, "volume": 392.0}, {"date": "2025-08-26", "close": 5.07, "volume": 3.0}, {"date": "2025-08-27", "close": 5.13, "volume": 7125.0}, {"date": "2025-08-28", "close": 5.11, "volume": 5.0}, {"date": "2025-08-29", "close": 5.14, "volume": 42209.0}, {"date": "2025-09-01", "close": 5.2, "volume": 2730.0}, {"date": "2025-09-02", "close": 5.21, "volume": 13265.0}, {"date": "2025-09-03", "close": 5.25, "volume": 15152.0}, {"date": "2025-09-04", "close": 5.25, "volume": 5775.0}, {"date": "2025-09-05", "close": 5.25, "volume": 17141.0}, {"date": "2025-09-08", "close": 5.3, "volume": 1861.0}, {"date": "2025-09-09", "close": 5.3, "volume": 3328.0}, {"date": "2025-09-10", "close": 5.5, "volume": 5824.0}, {"date": "2025-09-11", "close": 5.38, "volume": 3620.0}, {"date": "2025-09-12", "close": 5.15, "volume": 44750.0}, {"date": "2025-09-15", "close": 4.96, "volume": 44502.0}, {"date": "2025-09-16", "close": 5.05, "volume": 482.0}, {"date": "2025-09-17", "close": 5.01, "volume": 30.0}, {"date": "2025-09-18", "close": 5.01, "volume": 10268.0}, {"date": "2025-09-19", "close": 5.02, "volume": 20186.0}, {"date": "2025-09-22", "close": 5.02, "volume": 1610.0}, {"date": "2025-09-23", "close": 5.07, "volume": 25311.0}, {"date": "2025-09-24", "close": 5.1, "volume": 3935.0}, {"date": "2025-09-25", "close": 5.05, "volume": 2311.0}, {"date": "2025-09-26", "close": 5.05, "volume": 5.0}, {"date": "2025-09-29", "close": 5.05, "volume": 12289.0}, {"date": "2025-09-30", "close": 5.13, "volume": 2210.0}, {"date": "2025-10-01", "close": 5.13, "volume": 17409.0}, {"date": "2025-10-02", "close": 5.11, "volume": 10223.0}, {"date": "2025-10-03", "close": 5.11, "volume": 1784.0}, {"date": "2025-10-07", "close": 5.2, "volume": 2971.0}, {"date": "2025-10-08", "close": 5.29, "volume": 15157.0}, {"date": "2025-10-09", "close": 5.29, "volume": 3551.0}, {"date": "2025-10-13", "close": 5.15, "volume": 7792.0}, {"date": "2025-10-14", "close": 5.21, "volume": 431.0}, {"date": "2025-10-15", "close": 5.39, "volume": 7476.0}, {"date": "2025-10-17", "close": 5.29, "volume": 15639.0}, {"date": "2025-10-20", "close": 5.1, "volume": 12.0}, {"date": "2025-10-21", "close": 5.09, "volume": 1010.0}, {"date": "2025-10-22", "close": 5.11, "volume": 7806.0}, {"date": "2025-10-23", "close": 5.11, "volume": 10001.0}, {"date": "2025-10-24", "close": 5.19, "volume": 3083.0}, {"date": "2025-10-27", "close": 5.2, "volume": 5235.0}, {"date": "2025-10-28", "close": 5.1, "volume": 509.0}, {"date": "2025-10-29", "close": 5.2, "volume": 56311.0}, {"date": "2025-10-30", "close": 5.27, "volume": 8510.0}, {"date": "2025-10-31", "close": 5.29, "volume": 11337.0}, {"date": "2025-11-03", "close": 5.2, "volume": 37047.0}, {"date": "2025-11-04", "close": 5.15, "volume": 3955.0}, {"date": "2025-11-05", "close": 5.18, "volume": 150.0}, {"date": "2025-11-07", "close": 5.18, "volume": 1816.0}, {"date": "2025-11-10", "close": 5.15, "volume": 22651.0}, {"date": "2025-11-11", "close": 5.11, "volume": 36087.0}, {"date": "2025-11-12", "close": 5.17, "volume": 14173.0}, {"date": "2025-11-13", "close": 5.17, "volume": 536.0}, {"date": "2025-11-14", "close": 5.17, "volume": 1368.0}, {"date": "2025-11-17", "close": 5.1, "volume": 17103.0}, {"date": "2025-11-18", "close": 5.05, "volume": 7427.0}, {"date": "2025-11-19", "close": 5.15, "volume": 12927.0}, {"date": "2025-11-20", "close": 5.03, "volume": 150.0}, {"date": "2025-11-21", "close": 5.0, "volume": 6686.0}, {"date": "2025-11-24", "close": 4.97, "volume": 752.0}, {"date": "2025-11-25", "close": 5.15, "volume": 6224.0}, {"date": "2025-11-26", "close": 5.2, "volume": 24000.0}, {"date": "2025-11-27", "close": 5.25, "volume": 74532.0}, {"date": "2025-11-28", "close": 5.48, "volume": 57220.0}, {"date": "2025-12-01", "close": 5.55, "volume": 12018.0}, {"date": "2025-12-02", "close": 5.52, "volume": 338.0}, {"date": "2025-12-03", "close": 5.45, "volume": 4870.0}, {"date": "2025-12-04", "close": 5.4, "volume": 8194.0}, {"date": "2025-12-05", "close": 5.46, "volume": 12534.0}, {"date": "2025-12-08", "close": 5.33, "volume": 1479.0}, {"date": "2025-12-09", "close": 5.43, "volume": 41710.0}, {"date": "2025-12-10", "close": 5.54, "volume": 3410.0}, {"date": "2025-12-12", "close": 5.44, "volume": 4802.0}, {"date": "2025-12-15", "close": 5.35, "volume": 550.0}, {"date": "2025-12-16", "close": 5.35, "volume": 2000.0}, {"date": "2025-12-17", "close": 5.32, "volume": 5286.0}, {"date": "2025-12-19", "close": 5.31, "volume": 30.0}, {"date": "2025-12-23", "close": 5.42, "volume": 7982.0}, {"date": "2025-12-24", "close": 5.3, "volume": 279.0}, {"date": "2025-12-29", "close": 5.31, "volume": 19354.0}, {"date": "2025-12-30", "close": 5.32, "volume": 2940.0}, {"date": "2025-12-31", "close": 5.43, "volume": 338.0}, {"date": "2026-01-02", "close": 5.44, "volume": 898.0}, {"date": "2026-01-05", "close": 5.53, "volume": 62.0}, {"date": "2026-01-06", "close": 5.45, "volume": 1934.0}, {"date": "2026-01-07", "close": 5.43, "volume": 1.0}, {"date": "2026-01-08", "close": 5.3, "volume": 2514.0}, {"date": "2026-01-09", "close": 5.3, "volume": 48759.0}, {"date": "2026-01-12", "close": 5.3, "volume": 3023.0}, {"date": "2026-01-13", "close": 5.37, "volume": 7179.0}, {"date": "2026-01-14", "close": 5.29, "volume": 3101.0}, {"date": "2026-01-15", "close": 5.39, "volume": 2495.0}, {"date": "2026-01-16", "close": 5.35, "volume": 188.0}, {"date": "2026-01-19", "close": 5.37, "volume": 2.0}, {"date": "2026-01-20", "close": 5.18, "volume": 4035.0}, {"date": "2026-01-22", "close": 5.35, "volume": 4222.0}, {"date": "2026-01-23", "close": 5.42, "volume": 1033.0}, {"date": "2026-01-27", "close": 5.35, "volume": 1319.0}, {"date": "2026-01-28", "close": 5.46, "volume": 167.0}, {"date": "2026-01-29", "close": 5.32, "volume": 1326.0}, {"date": "2026-01-30", "close": 5.32, "volume": 500.0}, {"date": "2026-02-02", "close": 5.46, "volume": 118.0}, {"date": "2026-02-03", "close": 5.34, "volume": 6370.0}, {"date": "2026-02-06", "close": 5.31, "volume": 15981.0}, {"date": "2026-02-09", "close": 5.43, "volume": 3627.0}, {"date": "2026-02-10", "close": 5.43, "volume": 4001.0}, {"date": "2026-02-11", "close": 5.33, "volume": 4595.0}, {"date": "2026-02-12", "close": 5.31, "volume": 9800.0}, {"date": "2026-02-13", "close": 5.28, "volume": 25587.0}, {"date": "2026-02-16", "close": 5.28, "volume": 83102.0}, {"date": "2026-02-17", "close": 5.25, "volume": 18190.0}, {"date": "2026-02-18", "close": 5.35, "volume": 1195.0}, {"date": "2026-02-19", "close": 5.35, "volume": 22139.0}, {"date": "2026-02-20", "close": 5.21, "volume": 25326.0}, {"date": "2026-02-23", "close": 5.26, "volume": 47126.0}, {"date": "2026-02-24", "close": 5.25, "volume": 48123.0}, {"date": "2026-02-26", "close": 5.27, "volume": 8000.0}, {"date": "2026-02-27", "close": 5.79, "volume": 31318.0}, {"date": "2026-03-02", "close": 5.69, "volume": 2621.0}, {"date": "2026-03-03", "close": 5.62, "volume": 1339.0}, {"date": "2026-03-05", "close": 5.88, "volume": 8914.0}, {"date": "2026-03-06", "close": 5.84, "volume": 1156.0}, {"date": "2026-03-09", "close": 5.85, "volume": 907.0}, {"date": "2026-03-10", "close": 5.88, "volume": 1747.0}, {"date": "2026-03-11", "close": 5.95, "volume": 5946.0}, {"date": "2026-03-12", "close": 5.69, "volume": 3077.0}, {"date": "2026-03-16", "close": 5.64, "volume": 1412.0}, {"date": "2026-03-18", "close": 5.92, "volume": 17075.0}, {"date": "2026-03-19", "close": 5.9, "volume": 1054.0}, {"date": "2026-03-20", "close": 5.7, "volume": 15631.0}, {"date": "2026-03-23", "close": 5.7, "volume": 3612.0}, {"date": "2026-03-24", "close": 5.82, "volume": 5459.0}, {"date": "2026-03-25", "close": 5.9, "volume": 50262.0}, {"date": "2026-03-26", "close": 5.9, "volume": 4283.0}, {"date": "2026-03-27", "close": 5.9, "volume": 17492.0}, {"date": "2026-03-30", "close": 5.87, "volume": 1767.0}, {"date": "2026-03-31", "close": 5.9, "volume": 12089.0}, {"date": "2026-04-01", "close": 5.94, "volume": 1669.0}, {"date": "2026-04-02", "close": 5.94, "volume": 160.0}, {"date": "2026-04-07", "close": 5.87, "volume": 3570.0}, {"date": "2026-04-08", "close": 5.94, "volume": 6075.0}, {"date": "2026-04-09", "close": 5.89, "volume": 300.0}, {"date": "2026-04-13", "close": 5.73, "volume": 3629.0}, {"date": "2026-04-15", "close": 5.94, "volume": 2946.0}, {"date": "2026-04-16", "close": 5.96, "volume": 13690.0}, {"date": "2026-04-17", "close": 5.92, "volume": 10306.0}, {"date": "2026-04-20", "close": 5.89, "volume": 637.0}, {"date": "2026-04-21", "close": 5.95, "volume": 9830.0}, {"date": "2026-04-22", "close": 5.85, "volume": 1945.0}, {"date": "2026-04-23", "close": 5.89, "volume": 27370.0}, {"date": "2026-04-27", "close": 5.86, "volume": 719.0}, {"date": "2026-04-28", "close": 5.92, "volume": 686.0}, {"date": "2026-04-29", "close": 5.92, "volume": 1100.0}, {"date": "2026-05-01", "close": 5.9, "volume": 7655.0}, {"date": "2026-05-05", "close": 5.84, "volume": 15199.0}, {"date": "2026-05-06", "close": 5.78, "volume": 2109.0}, {"date": "2026-05-07", "close": 5.75, "volume": 1.0}, {"date": "2026-05-08", "close": 5.97, "volume": 40781.0}, {"date": "2026-05-11", "close": 6.05, "volume": 3820.0}, {"date": "2026-05-12", "close": 6.0, "volume": 32704.0}, {"date": "2026-05-14", "close": 5.82, "volume": 3830.0}, {"date": "2026-05-18", "close": 5.75, "volume": 3.0}, {"date": "2026-05-19", "close": 5.5, "volume": 349.0}, {"date": "2026-05-20", "close": 5.51, "volume": 3414.0}, {"date": "2026-05-26", "close": 5.65, "volume": 2748.0}, {"date": "2026-05-27", "close": 6.0, "volume": 8255.0}, {"date": "2026-05-28", "close": 6.0, "volume": 166.0}, {"date": "2026-05-29", "close": 5.86, "volume": 4235.0}, {"date": "2026-06-01", "close": 5.99, "volume": 9627.0}, {"date": "2026-06-02", "close": 6.0, "volume": 3852.0}, {"date": "2026-06-03", "close": 6.0, "volume": 5450.0}, {"date": "2026-06-04", "close": 6.05, "volume": 4033.0}, {"date": "2026-06-05", "close": 6.04, "volume": 959.0}, {"date": "2026-06-09", "close": 6.01, "volume": 1386.0}, {"date": "2026-06-10", "close": 5.95, "volume": 4342.0}, {"date": "2026-06-11", "close": 5.91, "volume": 503.0}, {"date": "2026-06-12", "close": 6.04, "volume": 8692.0}, {"date": "2026-06-16", "close": 5.97, "volume": 363.0}, {"date": "2026-06-17", "close": 6.0, "volume": 14387.0}, {"date": "2026-06-18", "close": 6.05, "volume": 21001.0}, {"date": "2026-06-19", "close": 6.05, "volume": 24614.0}, {"date": "2026-06-22", "close": 6.1, "volume": 27687.0}, {"date": "2026-06-23", "close": 6.0, "volume": 1335.0}, {"date": "2026-06-25", "close": 5.95, "volume": 11101.0}, {"date": "2026-06-26", "close": 6.05, "volume": 1693.0}, {"date": "2026-06-29", "close": 6.04, "volume": 3672.0}, {"date": "2026-06-30", "close": 6.05, "volume": 3487.0}, {"date": "2026-07-01", "close": 5.91, "volume": 23370.0}, {"date": "2026-07-02", "close": 5.9, "volume": 987.0}, {"date": "2026-07-03", "close": 6.04, "volume": 90.0}, {"date": "2026-07-06", "close": 5.95, "volume": 1121.0}, {"date": "2026-07-07", "close": 5.96, "volume": 1472.0}, {"date": "2026-07-08", "close": 6.0, "volume": 3267.0}, {"date": "2026-07-09", "close": 5.9, "volume": 11809.0}, {"date": "2026-07-10", "close": 5.9, "volume": 10.0}, {"date": "2026-07-13", "close": 5.95, "volume": 1928.0}, {"date": "2026-07-14", "close": 5.96, "volume": 3820.0}, {"date": "2026-07-15", "close": 5.95, "volume": 5347.0}, {"date": "2026-07-16", "close": 5.9, "volume": 19540.0}, {"date": "2026-07-17", "close": 6.01, "volume": 5125.0}, {"date": "2026-07-20", "close": 5.98, "volume": 25016.0}, {"date": "2026-07-21", "close": 5.96, "volume": 8.0}, {"date": "2026-07-22", "close": 5.95, "volume": 25255.0}, {"date": "2026-07-23", "close": 6.0, "volume": 4769.0}, {"date": "2026-07-27", "close": 5.86, "volume": 551060.0}, {"date": "2026-07-28", "close": 6.0, "volume": 12033.0}, {"date": "2026-07-29", "close": 6.02, "volume": 106292.0}, {"date": "2026-07-30", "close": 6.1, "volume": 36176.0}, {"date": "2026-07-31", "close": 6.4, "volume": 5873.0}, {"date": "2026-08-03", "close": 6.38, "volume": 7253.0}, {"date": "2026-08-04", "close": 6.35, "volume": 76897.0}, {"date": "2026-08-05", "close": 6.66, "volume": 5916.0}, {"date": "2026-08-06", "close": 6.75, "volume": 15419.0}, {"date": "2026-08-07", "close": 6.5, "volume": 1760.0}, {"date": "2026-08-10", "close": 6.5, "volume": 17203.0}, {"date": "2026-08-11", "close": 6.38, "volume": 2085.0}, {"date": "2026-08-13", "close": 6.2, "volume": 7921.0}, {"date": "2026-08-14", "close": 6.21, "volume": 20076.0}, {"date": "2026-08-17", "close": 6.33, "volume": 12845.0}, {"date": "2026-08-18", "close": 6.23, "volume": 9098.0}, {"date": "2026-08-19", "close": 6.18, "volume": 4552.0}, {"date": "2026-08-20", "close": 6.26, "volume": 6310.0}, {"date": "2026-08-24", "close": 6.38, "volume": 19879.0}, {"date": "2026-08-25", "close": 6.25, "volume": 1465.0}, {"date": "2026-08-26", "close": 6.2, "volume": 14814.0}, {"date": "2026-08-27", "close": 6.35, "volume": 10101.0}, {"date": "2026-08-31", "close": 6.5, "volume": 9580.0}, {"date": "2026-09-01", "close": 6.39, "volume": 5662.0}, {"date": "2026-09-02", "close": 6.34, "volume": 3058.0}, {"date": "2026-09-03", "close": 6.19, "volume": 1813.0}, {"date": "2026-09-04", "close": 6.5, "volume": 22519.0}, {"date": "2026-09-07", "close": 6.5, "volume": 14535.0}, {"date": "2026-09-08", "close": 6.49, "volume": 5089.0}, {"date": "2026-09-09", "close": 6.48, "volume": 20084.0}, {"date": "2026-09-10", "close": 6.45, "volume": 17220.0}, {"date": "2026-09-11", "close": 6.44, "volume": 8784.0}, {"date": "2026-09-14", "close": 6.12, "volume": 24408.0}, {"date": "2026-09-15", "close": 6.1, "volume": 47528.0}, {"date": "2026-09-16", "close": 6.02, "volume": 15458.0}, {"date": "2026-09-17", "close": 6.29, "volume": 7260.0}, {"date": "2026-09-18", "close": 6.29, "volume": 8002.0}], "refreshing": true}