{"ticker": "KSC", "overview": {"name": "K & S Corporation Limited", "country": "Australia", "industry": "Transportation"}, "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": "KSC", "has_prices": true, "as_of": "2026-09-18", "last": 3.0, "prev_close": 3.0, "change": 0.0, "change_pct": 0.0, "session_volume": 252.0, "vwap_5": 3.0291656180969153, "vwap_20": 3.048195876834179, "vwap_60": 3.026932546112404, "vwap_250": 3.2712527665652975, "high_52w": 3.49, "low_52w": 2.95, "avg_volume_20": 9449.05, "sessions": 400, "market_cap": {"value": 410541936.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155259", "src": "ASX", "ticker": "KSC", "cik": "", "company": "K & S Corporation Limited", "company_raw": "K & S Corporation Limited", "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": "Someone big just shifted their KSC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155259", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18162}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151200-2A1705348", "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": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/ksc", "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": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-08", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-08", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-28", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-24", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-06", "source_url": "https://www.marketindex.com.au/asx/ksc", "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": "2020-02-27", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-21", "source_url": "https://www.marketindex.com.au/asx/ksc", "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": "2019-12-18", "source_url": "https://www.marketindex.com.au/asx/ksc", "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": "2019-12-18", "source_url": "https://www.marketindex.com.au/asx/ksc", "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": "2019-08-16", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-05", "source_url": "https://www.marketindex.com.au/asx/ksc", "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": "2019-03-08", "source_url": "https://www.marketindex.com.au/asx/ksc", "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": "2019-03-08", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-31", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-06", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-22", "source_url": "https://www.marketindex.com.au/asx/ksc", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151200-2A1705348"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "KSC Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149888-2A1704782"}, {"date": "2026-10-18", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149887-2A1704781"}, {"date": "2026-10-13", "form": "Company Administration", "title": "Change of Registry Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147665-2A1703715"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "Corporate Governance Statement FY2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125714-2A1691855"}], "performance": {"ticker": "KSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.21145648, "volume": 87451.0}, {"date": "1990-08-03", "close": 0.21145648, "volume": 2175.0}, {"date": "1990-08-06", "close": 0.21145648, "volume": 17403.0}, {"date": "1990-08-07", "close": 0.21145648, "volume": null}, {"date": "1990-08-08", "close": 0.21145648, "volume": null}, {"date": "1990-08-09", "close": 0.21145648, "volume": null}, {"date": "1990-08-10", "close": 0.21145648, "volume": null}, {"date": "1990-08-13", "close": 0.21145648, "volume": null}, {"date": "1990-08-14", "close": 0.229844, "volume": 40680.0}, {"date": "1990-08-15", "close": 0.229844, "volume": null}, {"date": "1990-08-16", "close": 0.229844, "volume": null}, {"date": "1990-08-17", "close": 0.229844, "volume": null}, {"date": "1990-08-20", "close": 0.229844, "volume": null}, {"date": "1990-08-21", "close": 0.229844, "volume": null}, {"date": "1990-08-22", "close": 0.229844, "volume": null}, {"date": "1990-08-23", "close": 0.229844, "volume": 52209.0}, {"date": "1990-08-24", "close": 0.229844, "volume": 43508.0}, {"date": "1990-08-27", "close": 0.229844, "volume": null}, {"date": "1990-08-28", "close": 0.229844, "volume": null}, {"date": "1990-08-29", "close": 0.229844, "volume": 17403.0}, {"date": "1990-08-30", "close": 0.229844, "volume": null}, {"date": "1990-08-31", "close": 0.229844, "volume": null}, {"date": "1990-09-03", "close": 0.229844, "volume": null}, {"date": "1990-09-04", "close": 0.229844, "volume": null}, {"date": "1990-09-05", "close": 0.229844, "volume": null}, {"date": "1990-09-06", "close": 0.229844, "volume": null}, {"date": "1990-09-07", "close": 0.229844, "volume": null}, {"date": "1990-09-10", "close": 0.229844, "volume": null}, {"date": "1990-09-11", "close": 0.2758128, "volume": 4351.0}, {"date": "1990-09-12", "close": 0.2758128, "volume": 2175.0}, {"date": "1990-09-13", "close": 0.2758128, "volume": 4351.0}, {"date": "1990-09-14", "close": 0.2758128, "volume": null}, {"date": "1990-09-17", "close": 0.2771706, "volume": null}, {"date": "1990-09-18", "close": 0.2771706, "volume": 1082.0}, {"date": "1990-09-19", "close": 0.2771706, "volume": null}, {"date": "1990-09-20", "close": 0.2771706, "volume": null}, {"date": "1990-09-21", "close": 0.2771706, "volume": null}, {"date": "1990-09-24", "close": 0.2771706, "volume": null}, {"date": "1990-09-25", "close": 0.2771706, "volume": null}, {"date": "1990-09-26", "close": 0.2771706, "volume": null}, {"date": "1990-09-27", "close": 0.2771706, "volume": null}, {"date": "1990-09-28", "close": 0.2771706, "volume": null}, {"date": "1990-10-01", "close": 0.2771706, "volume": null}, {"date": "1990-10-02", "close": 0.2771706, "volume": null}, {"date": "1990-10-03", "close": 0.2771706, "volume": null}, {"date": "1990-10-04", "close": 0.23559501, "volume": 21647.0}, {"date": "1990-10-05", "close": 0.23559501, "volume": null}, {"date": "1990-10-08", "close": 0.23559501, "volume": null}, {"date": "1990-10-09", "close": 0.23559501, "volume": null}, {"date": "1990-10-10", "close": 0.23559501, "volume": null}, {"date": "1990-10-11", "close": 0.23559501, "volume": null}, {"date": "1990-10-12", "close": 0.23559501, "volume": null}, {"date": "1990-10-15", "close": 0.23559501, "volume": null}, {"date": "1990-10-16", "close": 0.23559501, "volume": null}, {"date": "1990-10-17", "close": 0.23559501, "volume": null}, {"date": "1990-10-18", "close": 0.23559501, "volume": null}, {"date": "1990-10-19", "close": 0.23559501, "volume": null}, {"date": "1990-10-22", "close": 0.23559501, "volume": null}, {"date": "1990-10-23", "close": 0.24483403, "volume": 1082.0}, {"date": "1990-10-24", "close": 0.24483403, "volume": null}, {"date": "1990-10-25", "close": 0.2309755, "volume": 4329.0}, {"date": "1990-10-26", "close": 0.2309755, "volume": null}, {"date": "1990-10-29", "close": 0.2309755, "volume": 3247.0}, {"date": "1990-10-30", "close": 0.2309755, "volume": 2165.0}, {"date": "1990-10-31", "close": 0.2309755, "volume": null}, {"date": "1990-11-01", "close": 0.2309755, "volume": null}, {"date": "1990-11-02", "close": 0.2309755, "volume": null}, {"date": "1990-11-05", "close": 0.2309755, "volume": null}, {"date": "1990-11-06", "close": 0.23559501, "volume": 1082.0}, {"date": "1990-11-07", "close": 0.23559501, "volume": null}, {"date": "1990-11-08", "close": 0.23559501, "volume": null}, {"date": "1990-11-09", "close": 0.23559501, "volume": null}, {"date": "1990-11-12", "close": 0.23559501, "volume": null}, {"date": "1990-11-13", "close": 0.23559501, "volume": null}, {"date": "1990-11-14", "close": 0.23559501, "volume": null}, {"date": "1990-11-15", "close": 0.23559501, "volume": null}, {"date": "1990-11-16", "close": 0.23559501, "volume": null}, {"date": "1990-11-19", "close": 0.23559501, "volume": null}, {"date": "1990-11-20", "close": 0.23559501, "volume": null}, {"date": "1990-11-21", "close": 0.22635599, "volume": 2165.0}, {"date": "1990-11-22", "close": 0.22173648, "volume": 10824.0}, {"date": "1990-11-23", "close": 0.22173648, "volume": null}, {"date": "1990-11-26", "close": 0.22173648, "volume": null}, {"date": "1990-11-27", "close": 0.22173648, "volume": null}, {"date": "1990-11-28", "close": 0.22173648, "volume": null}, {"date": "1990-11-29", "close": 0.22173648, "volume": null}, {"date": "1990-11-30", "close": 0.22173648, "volume": null}, {"date": "1990-12-03", "close": 0.22173648, "volume": null}, {"date": "1990-12-04", "close": 0.22173648, "volume": null}, {"date": "1990-12-05", "close": 0.22173648, "volume": null}, {"date": "1990-12-06", "close": 0.2309755, "volume": 216473.0}, {"date": "1990-12-07", "close": 0.2309755, "volume": null}, {"date": "1990-12-10", "close": 0.22173648, "volume": 9958.0}, {"date": "1990-12-11", "close": 0.22173648, "volume": 2165.0}, {"date": "1990-12-12", "close": 0.22173648, "volume": null}, {"date": "1990-12-13", "close": 0.22173648, "volume": null}, {"date": "1990-12-14", "close": 0.23559501, "volume": 3247.0}, {"date": "1990-12-17", "close": 0.23559501, "volume": null}, {"date": "1990-12-18", "close": 0.23559501, "volume": 2165.0}, {"date": "1990-12-19", "close": 0.2309755, "volume": 4329.0}, {"date": "1990-12-20", "close": 0.2309755, "volume": null}, {"date": "1990-12-21", "close": 0.2309755, "volume": null}, {"date": "1990-12-24", "close": 0.2309755, "volume": null}, {"date": "1990-12-25", "close": 0.2309755, "volume": null}, {"date": "1990-12-26", "close": 0.2309755, "volume": null}, {"date": "1990-12-27", "close": 0.2309755, "volume": null}, {"date": "1990-12-28", "close": 0.2309755, "volume": null}, {"date": "1990-12-31", "close": 0.2309755, "volume": null}, {"date": "1991-01-01", "close": 0.2309755, "volume": null}, {"date": "1991-01-02", "close": 0.2309755, "volume": null}, {"date": "1991-01-03", "close": 0.2309755, "volume": null}, {"date": "1991-01-04", "close": 0.2309755, "volume": null}, {"date": "1991-01-07", "close": 0.2309755, "volume": 8659.0}, {"date": "1991-01-08", "close": 0.2309755, "volume": null}, {"date": "1991-01-09", "close": 0.2309755, "volume": null}, {"date": "1991-01-10", "close": 0.2309755, "volume": null}, {"date": "1991-01-11", "close": 0.2309755, "volume": null}, {"date": "1991-01-14", "close": 0.2309755, "volume": null}, {"date": "1991-01-15", "close": 0.2309755, "volume": null}, {"date": "1991-01-16", "close": 0.2309755, "volume": null}, {"date": "1991-01-17", "close": 0.2309755, "volume": null}, {"date": "1991-01-18", "close": 0.2309755, "volume": null}, {"date": "1991-01-21", "close": 0.2309755, "volume": null}, {"date": "1991-01-22", "close": 0.2309755, "volume": null}, {"date": "1991-01-23", "close": 0.2309755, "volume": null}, {"date": "1991-01-24", "close": 0.2309755, "volume": 2165.0}, {"date": "1991-01-25", "close": 0.2309755, "volume": null}, {"date": "1991-01-28", "close": 0.2309755, "volume": null}, {"date": "1991-01-29", "close": 0.2309755, "volume": null}, {"date": "1991-01-30", "close": 0.2309755, "volume": null}, {"date": "1991-01-31", "close": 0.2309755, "volume": null}, {"date": "1991-02-01", "close": 0.2309755, "volume": null}, {"date": "1991-02-04", "close": 0.2309755, "volume": null}, {"date": "1991-02-05", "close": 0.2309755, "volume": null}, {"date": "1991-02-06", "close": 0.24483403, "volume": 5412.0}, {"date": "1991-02-07", "close": 0.24483403, "volume": null}, {"date": "1991-02-08", "close": 0.24483403, "volume": null}, {"date": "1991-02-11", "close": 0.24945354, "volume": 37883.0}, {"date": "1991-02-12", "close": 0.24945354, "volume": 6494.0}, {"date": "1991-02-13", "close": 0.24945354, "volume": null}, {"date": "1991-02-14", "close": 0.24945354, "volume": 127070.0}, {"date": "1991-02-15", "close": 0.24945354, "volume": null}, {"date": "1991-02-18", "close": 0.24945354, "volume": null}, {"date": "1991-02-19", "close": 0.24945354, "volume": null}, {"date": "1991-02-20", "close": 0.24945354, "volume": null}, {"date": "1991-02-21", "close": 0.24945354, "volume": null}, {"date": "1991-02-22", "close": 0.24945354, "volume": null}, {"date": "1991-02-25", "close": 0.26331207, "volume": 15153.0}, {"date": "1991-02-26", "close": 0.26331207, "volume": null}, {"date": "1991-02-27", "close": 0.2771706, "volume": 4329.0}, {"date": "1991-02-28", "close": 0.2771706, "volume": null}, {"date": "1991-03-01", "close": 0.27255109, "volume": 4329.0}, {"date": "1991-03-04", "close": 0.27255109, "volume": null}, {"date": "1991-03-05", "close": 0.27255109, "volume": null}, {"date": "1991-03-06", "close": 0.27255109, "volume": null}, {"date": "1991-03-07", "close": 0.27255109, "volume": null}, {"date": "1991-03-08", "close": 0.27255109, "volume": null}, {"date": "1991-03-11", "close": 0.2771706, "volume": 10824.0}, {"date": "1991-03-12", "close": 0.2771706, "volume": 2165.0}, {"date": "1991-03-13", "close": 0.27255109, "volume": 2165.0}, {"date": "1991-03-14", "close": 0.27255109, "volume": 2381.0}, {"date": "1991-03-15", "close": 0.27255109, "volume": null}, {"date": "1991-03-18", "close": 0.27255109, "volume": null}, {"date": "1991-03-19", "close": 0.2771706, "volume": 19483.0}, {"date": "1991-03-20", "close": 0.2771706, "volume": null}, {"date": "1991-03-21", "close": 0.2771706, "volume": null}, {"date": "1991-03-22", "close": 0.2771706, "volume": null}, {"date": "1991-03-25", "close": 0.2771706, "volume": null}, {"date": "1991-03-26", "close": 0.2771706, "volume": null}, {"date": "1991-03-27", "close": 0.2771706, "volume": null}, {"date": "1991-03-28", "close": 0.2771706, "volume": null}, {"date": "1991-03-29", "close": 0.2771706, "volume": null}, {"date": "1991-04-01", "close": 0.2771706, "volume": null}, {"date": "1991-04-02", "close": 0.2771706, "volume": null}, {"date": "1991-04-03", "close": 0.2771706, "volume": null}, {"date": "1991-04-04", "close": 0.27255109, "volume": 2165.0}, {"date": "1991-04-05", "close": 0.2771706, "volume": 4329.0}, {"date": "1991-04-08", "close": 0.2771706, "volume": null}, {"date": "1991-04-09", "close": 0.2771706, "volume": null}, {"date": "1991-04-10", "close": 0.2771706, "volume": null}, {"date": "1991-04-11", "close": 0.2771706, "volume": null}, {"date": "1991-04-12", "close": 0.24483403, "volume": 21647.0}, {"date": "1991-04-15", "close": 0.24945354, "volume": 10824.0}, {"date": "1991-04-16", "close": 0.24945354, "volume": null}, {"date": "1991-04-17", "close": 0.24945354, "volume": null}, {"date": "1991-04-18", "close": 0.24945354, "volume": null}, {"date": "1991-04-19", "close": 0.24945354, "volume": null}, {"date": "1991-04-22", "close": 0.24945354, "volume": null}, {"date": "1991-04-23", "close": 0.24945354, "volume": null}, {"date": "1991-04-24", "close": 0.24945354, "volume": 5195.0}, {"date": "1991-04-25", "close": 0.24945354, "volume": null}, {"date": "1991-04-26", "close": 0.24945354, "volume": null}, {"date": "1991-04-29", "close": 0.24945354, "volume": null}, {"date": "1991-04-30", "close": 0.24945354, "volume": null}, {"date": "1991-05-01", "close": 0.24945354, "volume": 1082.0}, {"date": "1991-05-02", "close": 0.24945354, "volume": null}, {"date": "1991-05-03", "close": 0.24945354, "volume": null}, {"date": "1991-05-06", "close": 0.24945354, "volume": null}, {"date": "1991-05-07", "close": 0.24945354, "volume": null}, {"date": "1991-05-08", "close": 0.24945354, "volume": null}, {"date": "1991-05-09", "close": 0.24945354, "volume": null}, {"date": "1991-05-10", "close": 0.24945354, "volume": null}, {"date": "1991-05-13", "close": 0.27255109, "volume": 1515.0}, {"date": "1991-05-14", "close": 0.27255109, "volume": null}, {"date": "1991-05-15", "close": 0.25407305, "volume": 2165.0}, {"date": "1991-05-16", "close": 0.25407305, "volume": null}, {"date": "1991-05-17", "close": 0.26793158, "volume": 270591.0}, {"date": "1991-05-20", "close": 0.26793158, "volume": null}, {"date": "1991-05-21", "close": 0.26793158, "volume": 1082.0}, {"date": "1991-05-22", "close": 0.26793158, "volume": null}, {"date": "1991-05-23", "close": 0.2771706, "volume": 31389.0}, {"date": "1991-05-24", "close": 0.2771706, "volume": null}, {"date": "1991-05-27", "close": 0.2771706, "volume": null}, {"date": "1991-05-28", "close": 0.2771706, "volume": null}, {"date": "1991-05-29", "close": 0.2771706, "volume": null}, {"date": "1991-05-30", "close": 0.2771706, "volume": null}, {"date": "1991-05-31", "close": 0.3233657, "volume": 4329.0}, {"date": "1991-06-03", "close": 0.3233657, "volume": null}, {"date": "1991-06-04", "close": 0.3233657, "volume": null}, {"date": "1991-06-05", "close": 0.3233657, "volume": 8659.0}, {"date": "1991-06-06", "close": 0.3233657, "volume": 31389.0}, {"date": "1991-06-07", "close": 0.32798521, "volume": 15153.0}, {"date": "1991-06-10", "close": 0.32798521, "volume": null}, {"date": "1991-06-11", "close": 0.34646325, "volume": 21647.0}, {"date": "1991-06-12", "close": 0.34646325, "volume": null}, {"date": "1991-06-13", "close": 0.34646325, "volume": null}, {"date": "1991-06-14", "close": 0.34646325, "volume": 39398.0}, {"date": "1991-06-17", "close": 0.34646325, "volume": null}, {"date": "1991-06-18", "close": 0.34646325, "volume": null}, {"date": "1991-06-19", "close": 0.34646325, "volume": 29224.0}, {"date": "1991-06-20", "close": 0.34646325, "volume": null}, {"date": "1991-06-21", "close": 0.34646325, "volume": 41130.0}, {"date": "1991-06-24", "close": 0.34646325, "volume": null}, {"date": "1991-06-25", "close": 0.34646325, "volume": 5412.0}, {"date": "1991-06-26", "close": 0.34646325, "volume": null}, {"date": "1991-06-27", "close": 0.34646325, "volume": null}, {"date": "1991-06-28", "close": 0.36032178, "volume": 2165.0}, {"date": "1991-07-01", "close": 0.36032178, "volume": null}, {"date": "1991-07-02", "close": 0.36032178, "volume": null}, {"date": "1991-07-03", "close": 0.36032178, "volume": null}, {"date": "1991-07-04", "close": 0.34646325, "volume": 36800.0}, {"date": "1991-07-05", "close": 0.34646325, "volume": 28574.0}, {"date": "1991-07-08", "close": 0.34646325, "volume": 1082.0}, {"date": "1991-07-09", "close": 0.34646325, "volume": null}, {"date": "1991-07-10", "close": 0.34646325, "volume": null}, {"date": "1991-07-11", "close": 0.34646325, "volume": null}, {"date": "1991-07-12", "close": 0.36032178, "volume": 19483.0}, {"date": "1991-07-15", "close": 0.36032178, "volume": null}, {"date": "1991-07-16", "close": 0.36032178, "volume": null}, {"date": "1991-07-17", "close": 0.3695608, "volume": 25977.0}, {"date": "1991-07-18", "close": 0.3695608, "volume": 2165.0}, {"date": "1991-07-19", "close": 0.3695608, "volume": null}, {"date": "1991-07-22", "close": 0.3695608, "volume": null}, {"date": "1991-07-23", "close": 0.3695608, "volume": null}, {"date": "1991-07-24", "close": 0.3695608, "volume": null}, {"date": "1991-07-25", "close": 0.3695608, "volume": null}, {"date": "1991-07-26", "close": 0.3695608, "volume": 3247.0}, {"date": "1991-07-29", "close": 0.3695608, "volume": null}, {"date": "1991-07-30", "close": 0.3695608, "volume": null}, {"date": "1991-07-31", "close": 0.3695608, "volume": null}, {"date": "1991-08-01", "close": 0.3695608, "volume": null}, {"date": "1991-08-02", "close": 0.3695608, "volume": null}, {"date": "1991-08-05", "close": 0.3695608, "volume": null}, {"date": "1991-08-06", "close": 0.3695608, "volume": null}, {"date": "1991-08-07", "close": 0.3695608, "volume": null}, {"date": "1991-08-08", "close": 0.3695608, "volume": null}, {"date": "1991-08-09", "close": 0.3695608, "volume": null}, {"date": "1991-08-12", "close": 0.3695608, "volume": null}, {"date": "1991-08-13", "close": 0.3695608, "volume": null}, {"date": "1991-08-14", "close": 0.3695608, "volume": null}, {"date": "1991-08-15", "close": 0.3695608, "volume": 1082.0}, {"date": "1991-08-16", "close": 0.3695608, "volume": null}, {"date": "1991-08-19", "close": 0.3233657, "volume": 32471.0}, {"date": "1991-08-20", "close": 0.3233657, "volume": null}, {"date": "1991-08-21", "close": 0.3233657, "volume": null}, {"date": "1991-08-22", "close": 0.3233657, "volume": null}, {"date": "1991-08-23", "close": 0.34646325, "volume": 10824.0}, {"date": "1991-08-26", "close": 0.3233657, "volume": 45459.0}, {"date": "1991-08-27", "close": 0.3233657, "volume": 4329.0}, {"date": "1991-08-28", "close": 0.3233657, "volume": 112566.0}, {"date": "1991-08-29", "close": 0.35570227, "volume": 6494.0}, {"date": "1991-08-30", "close": 0.35108276, "volume": 99578.0}, {"date": "1991-09-02", "close": 0.35108276, "volume": null}, {"date": "1991-09-03", "close": 0.35108276, "volume": null}, {"date": "1991-09-04", "close": 0.35108276, "volume": null}, {"date": "1991-09-05", "close": 0.35108276, "volume": null}, {"date": "1991-09-06", "close": 0.35108276, "volume": null}, {"date": "1991-09-09", "close": 0.35108276, "volume": null}, {"date": "1991-09-10", "close": 0.36032178, "volume": 13854.0}, {"date": "1991-09-11", "close": 0.36032178, "volume": 6494.0}, {"date": "1991-09-12", "close": 0.3695608, "volume": 47624.0}, {"date": "1991-09-13", "close": 0.3695608, "volume": null}, {"date": "1991-09-16", "close": 0.3695608, "volume": 5412.0}, {"date": "1991-09-17", "close": 0.3695608, "volume": null}, {"date": "1991-09-18", "close": 0.36494129, "volume": 10824.0}, {"date": "1991-09-19", "close": 0.36494129, "volume": 4329.0}, {"date": "1991-09-20", "close": 0.36494129, "volume": 4329.0}, {"date": "1991-09-23", "close": 0.36494129, "volume": null}, {"date": "1991-09-24", "close": 0.35108276, "volume": 2165.0}, {"date": "1991-09-25", "close": 0.33722423, "volume": 10824.0}, {"date": "1991-09-26", "close": 0.33722423, "volume": null}, {"date": "1991-09-27", "close": 0.33722423, "volume": null}, {"date": "1991-09-30", "close": 0.33722423, "volume": null}, {"date": "1991-10-01", "close": 0.33722423, "volume": null}, {"date": "1991-10-02", "close": 0.33722423, "volume": null}, {"date": "1991-10-03", "close": 0.3695608, "volume": 3247.0}, {"date": "1991-10-04", "close": 0.3695608, "volume": null}, {"date": "1991-10-07", "close": 0.3695608, "volume": null}, {"date": "1991-10-08", "close": 0.3695608, "volume": null}, {"date": "1991-10-09", "close": 0.32798521, "volume": 12988.0}, {"date": "1991-10-10", "close": 0.32798521, "volume": null}, {"date": "1991-10-11", "close": 0.34646325, "volume": 7577.0}, {"date": "1991-10-14", "close": 0.34646325, "volume": null}, {"date": "1991-10-15", "close": 0.34646325, "volume": 10824.0}, {"date": "1991-10-16", "close": 0.34646325, "volume": null}, {"date": "1991-10-17", "close": 0.34646325, "volume": null}, {"date": "1991-10-18", "close": 0.34646325, "volume": null}, {"date": "1991-10-21", "close": 0.34646325, "volume": null}, {"date": "1991-10-22", "close": 0.34646325, "volume": 649420.0}, {"date": "1991-10-23", "close": 0.34646325, "volume": 3464.0}, {"date": "1991-10-24", "close": 0.34646325, "volume": null}, {"date": "1991-10-25", "close": 0.3695608, "volume": 10391.0}, {"date": "1991-10-28", "close": 0.3695608, "volume": null}, {"date": "1991-10-29", "close": 0.39265835, "volume": 33553.0}, {"date": "1991-10-30", "close": 0.39265835, "volume": 97413.0}, {"date": "1991-10-31", "close": 0.39265835, "volume": null}, {"date": "1991-11-01", "close": 0.39265835, "volume": null}, {"date": "1991-11-04", "close": 0.39265835, "volume": 898364.0}, {"date": "1991-11-05", "close": 0.39265835, "volume": 4329.0}, {"date": "1991-11-06", "close": 0.38803884, "volume": 12339.0}, {"date": "1991-11-07", "close": 0.39265835, "volume": 960059.0}, {"date": "1991-11-08", "close": 0.4157559, "volume": 10824.0}, {"date": "1991-11-11", "close": 0.4157559, "volume": null}, {"date": "1991-11-12", "close": 0.43885345, "volume": 10824.0}, {"date": "1991-11-13", "close": 0.43885345, "volume": 16235.0}, {"date": "1991-11-14", "close": 0.43885345, "volume": 1082.0}, {"date": "1991-11-15", "close": 0.45271198, "volume": 2165.0}, {"date": "1991-11-18", "close": 0.45271198, "volume": null}, {"date": "1991-11-19", "close": 0.43885345, "volume": 1082.0}, {"date": "1991-11-20", "close": 0.43885345, "volume": 4329.0}, {"date": "1991-11-21", "close": 0.42499492, "volume": 4329.0}, {"date": "1991-11-22", "close": 0.42499492, "volume": 8659.0}, {"date": "1991-11-25", "close": 0.42499492, "volume": 33553.0}, {"date": "1991-11-26", "close": 0.42499492, "volume": null}, {"date": "1991-11-27", "close": 0.42499492, "volume": null}, {"date": "1991-11-28", "close": 0.42499492, "volume": null}, {"date": "1991-11-29", "close": 0.42499492, "volume": null}, {"date": "1991-12-02", "close": 0.44347296, "volume": 2165.0}, {"date": "1991-12-03", "close": 0.44347296, "volume": 8659.0}, {"date": "1991-12-04", "close": 0.43885345, "volume": 86589.0}, {"date": "1991-12-05", "close": 0.43885345, "volume": null}, {"date": "1991-12-06", "close": 0.43885345, "volume": null}, {"date": "1991-12-09", "close": 0.43885345, "volume": null}, {"date": "1991-12-10", "close": 0.43885345, "volume": null}, {"date": "1991-12-11", "close": 0.43885345, "volume": null}, {"date": "1991-12-12", "close": 0.43885345, "volume": null}, {"date": "1991-12-13", "close": 0.43885345, "volume": null}, {"date": "1991-12-16", "close": 0.43885345, "volume": null}, {"date": "1991-12-17", "close": 0.43885345, "volume": null}, {"date": "1991-12-18", "close": 0.43885345, "volume": 10824.0}, {"date": "1991-12-19", "close": 0.43885345, "volume": 12988.0}, {"date": "1991-12-20", "close": 0.43885345, "volume": null}, {"date": "1991-12-23", "close": 0.43885345, "volume": null}, {"date": "1991-12-24", "close": 0.43885345, "volume": null}, {"date": "1991-12-25", "close": 0.43885345, "volume": null}, {"date": "1991-12-26", "close": 0.43885345, "volume": null}, {"date": "1991-12-27", "close": 0.43885345, "volume": null}, {"date": "1991-12-30", "close": 0.43885345, "volume": 5412.0}, {"date": "1991-12-31", "close": 0.43885345, "volume": null}, {"date": "1992-01-01", "close": 0.43885345, "volume": null}, {"date": "1992-01-02", "close": 0.43885345, "volume": null}, {"date": "1992-01-03", "close": 0.43885345, "volume": null}, {"date": "1992-01-06", "close": 0.43885345, "volume": null}, {"date": "1992-01-07", "close": 0.43885345, "volume": null}, {"date": "1992-01-08", "close": 0.45271198, "volume": 21647.0}, {"date": "1992-01-09", "close": 0.45271198, "volume": null}, {"date": "1992-01-10", "close": 0.45271198, "volume": 6494.0}, {"date": "1992-01-13", "close": 0.45271198, "volume": null}, {"date": "1992-01-14", "close": 0.43885345, "volume": 3247.0}, {"date": "1992-01-15", "close": 0.43885345, "volume": null}, {"date": "1992-01-16", "close": 0.43885345, "volume": null}, {"date": "1992-01-17", "close": 0.43885345, "volume": null}, {"date": "1992-01-20", "close": 0.43423394, "volume": 2165.0}, {"date": "1992-01-21", "close": 0.43423394, "volume": null}, {"date": "1992-01-22", "close": 0.43423394, "volume": null}, {"date": "1992-01-23", "close": 0.43423394, "volume": null}, {"date": "1992-01-24", "close": 0.43423394, "volume": null}, {"date": "1992-01-27", "close": 0.43423394, "volume": null}, {"date": "1992-01-28", "close": 0.43423394, "volume": null}, {"date": "1992-01-29", "close": 0.39265835, "volume": 22513.0}, {"date": "1992-01-30", "close": 0.39265835, "volume": null}, {"date": "1992-01-31", "close": 0.39265835, "volume": null}, {"date": "1992-02-03", "close": 0.39265835, "volume": null}, {"date": "1992-02-04", "close": 0.39265835, "volume": 21647.0}, {"date": "1992-02-05", "close": 0.40651688, "volume": 15153.0}, {"date": "1992-02-06", "close": 0.40651688, "volume": null}, {"date": "1992-02-07", "close": 0.40651688, "volume": null}, {"date": "1992-02-10", "close": 0.40651688, "volume": null}, {"date": "1992-02-11", "close": 0.40651688, "volume": null}, {"date": "1992-02-12", "close": 0.40651688, "volume": null}, {"date": "1992-02-13", "close": 0.40651688, "volume": null}, {"date": "1992-02-14", "close": 0.40651688, "volume": null}, {"date": "1992-02-17", "close": 0.41113639, "volume": 21647.0}, {"date": "1992-02-18", "close": 0.4157559, "volume": 3247.0}, {"date": "1992-02-19", "close": 0.461951, "volume": 20565.0}, {"date": "1992-02-20", "close": 0.5081461, "volume": 32471.0}, {"date": "1992-02-21", "close": 0.5081461, "volume": null}, {"date": "1992-02-24", "close": 0.48504855, "volume": 2165.0}, {"date": "1992-02-25", "close": 0.48504855, "volume": 6494.0}, {"date": "1992-02-26", "close": 0.48504855, "volume": null}, {"date": "1992-02-27", "close": 0.461951, "volume": 6494.0}, {"date": "1992-02-28", "close": 0.5081461, "volume": 43295.0}, {"date": "1992-03-02", "close": 0.5081461, "volume": null}, {"date": "1992-03-03", "close": 0.5081461, "volume": 6494.0}, {"date": "1992-03-04", "close": 0.5081461, "volume": null}, {"date": "1992-03-05", "close": 0.5081461, "volume": 1082.0}, {"date": "1992-03-06", "close": 0.5081461, "volume": null}, {"date": "1992-03-09", "close": 0.48504855, "volume": 23812.0}, {"date": "1992-03-10", "close": 0.47119002, "volume": 433.0}, {"date": "1992-03-11", "close": 0.47119002, "volume": 216.0}, {"date": "1992-03-12", "close": 0.47119002, "volume": null}, {"date": "1992-03-13", "close": 0.48504855, "volume": 2165.0}, {"date": "1992-03-16", "close": 0.48504855, "volume": null}, {"date": "1992-03-17", "close": 0.48504855, "volume": null}, {"date": "1992-03-18", "close": 0.48504855, "volume": 2598.0}, {"date": "1992-03-19", "close": 0.48504855, "volume": null}, {"date": "1992-03-20", "close": 0.48504855, "volume": null}, {"date": "1992-03-23", "close": 0.48504855, "volume": 4329.0}, {"date": "1992-03-24", "close": 0.49890708, "volume": 324710.0}, {"date": "1992-03-25", "close": 0.48504855, "volume": 4329.0}, {"date": "1992-03-26", "close": 0.48504855, "volume": null}, {"date": "1992-03-27", "close": 0.48504855, "volume": null}, {"date": "1992-03-30", "close": 0.47580953, "volume": 66674.0}, {"date": "1992-03-31", "close": 0.47580953, "volume": null}, {"date": "1992-04-01", "close": 0.48504855, "volume": 14071.0}, {"date": "1992-04-02", "close": 0.48504855, "volume": null}, {"date": "1992-04-03", "close": 0.47119002, "volume": 216473.0}, {"date": "1992-04-06", "close": 0.47119002, "volume": null}, {"date": "1992-04-07", "close": 0.47119002, "volume": null}, {"date": "1992-04-08", "close": 0.47119002, "volume": 216.0}, {"date": "1992-04-09", "close": 0.47119002, "volume": 21647.0}, {"date": "1992-04-10", "close": 0.47119002, "volume": 17318.0}, {"date": "1992-04-13", "close": 0.47580953, "volume": 19916.0}, {"date": "1992-04-14", "close": 0.47580953, "volume": null}, {"date": "1992-04-15", "close": 0.47580953, "volume": null}, {"date": "1992-04-16", "close": 0.49890708, "volume": 6494.0}, {"date": "1992-04-17", "close": 0.49890708, "volume": null}, {"date": "1992-04-20", "close": 0.49890708, "volume": null}, {"date": "1992-04-21", "close": 0.49890708, "volume": 6494.0}, {"date": "1992-04-22", "close": 0.49890708, "volume": null}, {"date": "1992-04-23", "close": 0.49890708, "volume": null}, {"date": "1992-04-24", "close": 0.48504855, "volume": 10824.0}, {"date": "1992-04-27", "close": 0.48504855, "volume": null}, {"date": "1992-04-28", "close": 0.48504855, "volume": null}, {"date": "1992-04-29", "close": 0.48504855, "volume": null}, {"date": "1992-04-30", "close": 0.49890708, "volume": 4329.0}, {"date": "1992-05-01", "close": 0.49890708, "volume": 433.0}, {"date": "1992-05-04", "close": 0.49890708, "volume": null}, {"date": "1992-05-05", "close": 0.49890708, "volume": 2598.0}, {"date": "1992-05-06", "close": 0.49890708, "volume": 216.0}, {"date": "1992-05-07", "close": 0.49890708, "volume": null}, {"date": "1992-05-08", "close": 0.49890708, "volume": null}, {"date": "1992-05-11", "close": 0.49890708, "volume": null}, {"date": "1992-05-12", "close": 0.5081461, "volume": 119060.0}, {"date": "1992-05-13", "close": 0.5081461, "volume": null}, {"date": "1992-05-14", "close": 0.5081461, "volume": null}, {"date": "1992-05-15", "close": 0.5081461, "volume": null}, {"date": "1992-05-18", "close": 0.5081461, "volume": null}, {"date": "1992-05-19", "close": 0.5081461, "volume": null}, {"date": "1992-05-20", "close": 0.53124365, "volume": 12988.0}, {"date": "1992-05-21", "close": 0.53124365, "volume": null}, {"date": "1992-05-22", "close": 0.53124365, "volume": null}, {"date": "1992-05-25", "close": 0.53124365, "volume": null}, {"date": "1992-05-26", "close": 0.53124365, "volume": null}, {"date": "1992-05-27", "close": 0.56358022, "volume": 10824.0}, {"date": "1992-05-28", "close": 0.56358022, "volume": null}, {"date": "1992-05-29", "close": 0.56358022, "volume": null}, {"date": "1992-06-01", "close": 0.56358022, "volume": null}, {"date": "1992-06-02", "close": 0.56358022, "volume": null}, {"date": "1992-06-03", "close": 0.56358022, "volume": 2598.0}, {"date": "1992-06-04", "close": 0.57743875, "volume": 5412.0}, {"date": "1992-06-05", "close": 0.57743875, "volume": 7144.0}, {"date": "1992-06-08", "close": 0.57743875, "volume": null}, {"date": "1992-06-09", "close": 0.57743875, "volume": 216.0}, {"date": "1992-06-10", "close": 0.57743875, "volume": null}, {"date": "1992-06-11", "close": 0.57743875, "volume": null}, {"date": "1992-06-12", "close": 0.57743875, "volume": null}, {"date": "1992-06-15", "close": 0.57743875, "volume": 15153.0}, {"date": "1992-06-16", "close": 0.57743875, "volume": null}, {"date": "1992-06-17", "close": 0.5543412, "volume": 6711.0}, {"date": "1992-06-18", "close": 0.5543412, "volume": null}, {"date": "1992-06-19", "close": 0.5543412, "volume": null}, {"date": "1992-06-22", "close": 0.56358022, "volume": 19483.0}, {"date": "1992-06-23", "close": 0.5543412, "volume": 27925.0}, {"date": "1992-06-24", "close": 0.5543412, "volume": 9958.0}, {"date": "1992-06-25", "close": 0.5543412, "volume": 5195.0}, {"date": "1992-06-26", "close": 0.5543412, "volume": null}, {"date": "1992-06-29", "close": 0.57743875, "volume": 216.0}, {"date": "1992-06-30", "close": 0.57743875, "volume": null}, {"date": "1992-07-01", "close": 0.57743875, "volume": null}, {"date": "1992-07-02", "close": 0.57743875, "volume": 216.0}, {"date": "1992-07-03", "close": 0.57743875, "volume": 6494.0}, {"date": "1992-07-06", "close": 0.57743875, "volume": null}, {"date": "1992-07-07", "close": 0.57743875, "volume": null}, {"date": "1992-07-08", "close": 0.57743875, "volume": 2165.0}, {"date": "1992-07-09", "close": 0.57743875, "volume": null}, {"date": "1992-07-10", "close": 0.57743875, "volume": 1948.0}, {"date": "1992-07-13", "close": 0.57743875, "volume": null}, {"date": "1992-07-14", "close": 0.57743875, "volume": 3247.0}, {"date": "1992-07-15", "close": 0.57743875, "volume": null}, {"date": "1992-07-16", "close": 0.57743875, "volume": null}, {"date": "1992-07-17", "close": 0.57743875, "volume": null}, {"date": "1992-07-20", "close": 0.57743875, "volume": 2598.0}, {"date": "1992-07-21", "close": 0.57743875, "volume": null}, {"date": "1992-07-22", "close": 0.57743875, "volume": null}, {"date": "1992-07-23", "close": 0.57743875, "volume": null}, {"date": "1992-07-24", "close": 0.58205826, "volume": 81394.0}, {"date": "1992-07-27", "close": 0.58205826, "volume": null}, {"date": "1992-07-28", "close": 0.57743875, "volume": 2598.0}, {"date": "1992-07-29", "close": 0.57743875, "volume": null}, {"date": "1992-07-30", "close": 0.6005363, "volume": 2165.0}, {"date": "1992-07-31", "close": 0.6005363, "volume": null}, {"date": "1992-08-03", "close": 0.6005363, "volume": null}, {"date": "1992-08-04", "close": 0.6005363, "volume": null}, {"date": "1992-08-05", "close": 0.6005363, "volume": null}, {"date": "1992-08-06", "close": 0.6005363, "volume": 13205.0}, {"date": "1992-08-07", "close": 0.6005363, "volume": null}, {"date": "1992-08-10", "close": 0.60515581, "volume": 2165.0}, {"date": "1992-08-11", "close": 0.60515581, "volume": null}, {"date": "1992-08-12", "close": 0.6005363, "volume": 12988.0}, {"date": "1992-08-13", "close": 0.57743875, "volume": 5412.0}, {"date": "1992-08-14", "close": 0.57743875, "volume": null}, {"date": "1992-08-17", "close": 0.57743875, "volume": null}, {"date": "1992-08-18", "close": 0.57743875, "volume": null}, {"date": "1992-08-19", "close": 0.57743875, "volume": null}, {"date": "1992-08-20", "close": 0.62363385, "volume": 31389.0}, {"date": "1992-08-21", "close": 0.62363385, "volume": 10824.0}, {"date": "1992-08-24", "close": 0.62363385, "volume": 10824.0}, {"date": "1992-08-25", "close": 0.62363385, "volume": null}, {"date": "1992-08-26", "close": 0.62363385, "volume": 8659.0}, {"date": "1992-08-27", "close": 0.62363385, "volume": null}, {"date": "1992-08-28", "close": 0.6467314, "volume": 664573.0}, {"date": "1992-08-31", "close": 0.6467314, "volume": null}, {"date": "1992-09-01", "close": 0.6467314, "volume": null}, {"date": "1992-09-02", "close": 0.6467314, "volume": 2598.0}, {"date": "1992-09-03", "close": 0.66982895, "volume": 1732.0}, {"date": "1992-09-04", "close": 0.66982895, "volume": null}, {"date": "1992-09-07", "close": 0.66982895, "volume": null}, {"date": "1992-09-08", "close": 0.66520944, "volume": 4329.0}, {"date": "1992-09-09", "close": 0.6467314, "volume": 2165.0}, {"date": "1992-09-10", "close": 0.6467314, "volume": null}, {"date": "1992-09-11", "close": 0.6467314, "volume": null}, {"date": "1992-09-14", "close": 0.66982895, "volume": 17318.0}, {"date": "1992-09-15", "close": 0.66982895, "volume": 3680.0}, {"date": "1992-09-16", "close": 0.66982895, "volume": null}, {"date": "1992-09-17", "close": 0.66982895, "volume": null}, {"date": "1992-09-18", "close": 0.6467314, "volume": 6494.0}, {"date": "1992-09-21", "close": 0.6467314, "volume": null}, {"date": "1992-09-22", "close": 0.63749238, "volume": 6494.0}, {"date": "1992-09-23", "close": 0.6467314, "volume": 18833.0}, {"date": "1992-09-24", "close": 0.66058993, "volume": 216.0}, {"date": "1992-09-25", "close": 0.6467314, "volume": 2381.0}, {"date": "1992-09-28", "close": 0.6467314, "volume": null}, {"date": "1992-09-29", "close": 0.66982895, "volume": 18617.0}, {"date": "1992-09-30", "close": 0.6467314, "volume": 163004.0}, {"date": "1992-10-01", "close": 0.6467314, "volume": 259768.0}, {"date": "1992-10-02", "close": 0.6467314, "volume": 5412.0}, {"date": "1992-10-05", "close": 0.6467314, "volume": null}, {"date": "1992-10-06", "close": 0.6467314, "volume": 622360.0}, {"date": "1992-10-07", "close": 0.6467314, "volume": 7793.0}, {"date": "1992-10-08", "close": 0.6826386, "volume": null}, {"date": "1992-10-09", "close": 0.6826386, "volume": null}, {"date": "1992-10-12", "close": 0.6826386, "volume": null}, {"date": "1992-10-13", "close": 0.6826386, "volume": null}, {"date": "1992-10-14", "close": 0.6826386, "volume": 2051.0}, {"date": "1992-10-15", "close": 0.6826386, "volume": 17227.0}, {"date": "1992-10-16", "close": 0.6826386, "volume": null}, {"date": "1992-10-19", "close": 0.6826386, "volume": null}, {"date": "1992-10-20", "close": 0.6826386, "volume": null}, {"date": "1992-10-21", "close": 0.67776261, "volume": 2051.0}, {"date": "1992-10-22", "close": 0.67776261, "volume": 2051.0}, {"date": "1992-10-23", "close": 0.67776261, "volume": null}, {"date": "1992-10-26", "close": 0.65825865, "volume": 9844.0}, {"date": "1992-10-27", "close": 0.65825865, "volume": null}, {"date": "1992-10-28", "close": 0.65825865, "volume": null}, {"date": "1992-10-29", "close": 0.65825865, "volume": null}, {"date": "1992-10-30", "close": 0.65825865, "volume": null}, {"date": "1992-11-02", "close": 0.65825865, "volume": 410.0}, {"date": "1992-11-03", "close": 0.64850667, "volume": 1641.0}, {"date": "1992-11-04", "close": 0.64850667, "volume": null}, {"date": "1992-11-05", "close": 0.64850667, "volume": null}, {"date": "1992-11-06", "close": 0.6338787, "volume": 4512.0}, {"date": "1992-11-09", "close": 0.62900271, "volume": 7588.0}, {"date": "1992-11-10", "close": 0.62900271, "volume": 8819.0}, {"date": "1992-11-11", "close": 0.62900271, "volume": null}, {"date": "1992-11-12", "close": 0.62900271, "volume": 205.0}, {"date": "1992-11-13", "close": 0.62900271, "volume": null}, {"date": "1992-11-16", "close": 0.6338787, "volume": 1025.0}, {"date": "1992-11-17", "close": 0.6338787, "volume": 3692.0}, {"date": "1992-11-18", "close": 0.6338787, "volume": null}, {"date": "1992-11-19", "close": 0.64363068, "volume": 205.0}, {"date": "1992-11-20", "close": 0.64363068, "volume": null}, {"date": "1992-11-23", "close": 0.66313464, "volume": 19483.0}, {"date": "1992-11-24", "close": 0.6826386, "volume": 40402.0}, {"date": "1992-11-25", "close": 0.6826386, "volume": 10049.0}, {"date": "1992-11-26", "close": 0.6826386, "volume": null}, {"date": "1992-11-27", "close": 0.6826386, "volume": null}, {"date": "1992-11-30", "close": 0.6826386, "volume": null}, {"date": "1992-12-01", "close": 0.6826386, "volume": null}, {"date": "1992-12-02", "close": 0.6826386, "volume": 94340.0}, {"date": "1992-12-03", "close": 0.6826386, "volume": null}, {"date": "1992-12-04", "close": 0.6826386, "volume": null}, {"date": "1992-12-07", "close": 0.6826386, "volume": null}, {"date": "1992-12-08", "close": 0.6826386, "volume": null}, {"date": "1992-12-09", "close": 0.65825865, "volume": 4102.0}, {"date": "1992-12-10", "close": 0.65825865, "volume": 6973.0}, {"date": "1992-12-11", "close": 0.67776261, "volume": 820.0}, {"date": "1992-12-14", "close": 0.70701855, "volume": 1231.0}, {"date": "1992-12-15", "close": 0.70701855, "volume": null}, {"date": "1992-12-16", "close": 0.70701855, "volume": null}, {"date": "1992-12-17", "close": 0.6826386, "volume": 7998.0}, {"date": "1992-12-18", "close": 0.6826386, "volume": null}, {"date": "1992-12-21", "close": 0.65825865, "volume": 205.0}, {"date": "1992-12-22", "close": 0.65825865, "volume": 205.0}, {"date": "1992-12-23", "close": 0.65825865, "volume": 7998.0}, {"date": "1992-12-24", "close": 0.65825865, "volume": null}, {"date": "1992-12-25", "close": 0.65825865, "volume": null}, {"date": "1992-12-28", "close": 0.65825865, "volume": null}, {"date": "1992-12-29", "close": 0.65825865, "volume": null}, {"date": "1992-12-30", "close": 0.65825865, "volume": 3897.0}, {"date": "1992-12-31", "close": 0.65825865, "volume": null}, {"date": "1993-01-01", "close": 0.65825865, "volume": null}, {"date": "1993-01-04", "close": 0.6826386, "volume": 4102.0}, {"date": "1993-01-05", "close": 0.6826386, "volume": null}, {"date": "1993-01-06", "close": 0.67288662, "volume": 16407.0}, {"date": "1993-01-07", "close": 0.67288662, "volume": null}, {"date": "1993-01-08", "close": 0.67288662, "volume": null}, {"date": "1993-01-11", "close": 0.6826386, "volume": 7998.0}, {"date": "1993-01-12", "close": 0.6826386, "volume": 15381.0}, {"date": "1993-01-13", "close": 0.6826386, "volume": 3076.0}, {"date": "1993-01-14", "close": 0.6826386, "volume": null}, {"date": "1993-01-15", "close": 0.6826386, "volume": null}, {"date": "1993-01-18", "close": 0.6826386, "volume": null}, {"date": "1993-01-19", "close": 0.70214256, "volume": 3076.0}, {"date": "1993-01-20", "close": 0.70214256, "volume": null}, {"date": "1993-01-21", "close": 0.68751459, "volume": 8203.0}, {"date": "1993-01-22", "close": 0.68751459, "volume": 8203.0}, {"date": "1993-01-25", "close": 0.68751459, "volume": null}, {"date": "1993-01-26", "close": 0.68751459, "volume": null}, {"date": "1993-01-27", "close": 0.69239058, "volume": 35685.0}, {"date": "1993-01-28", "close": 0.69239058, "volume": null}, {"date": "1993-01-29", "close": 0.69239058, "volume": null}, {"date": "1993-02-01", "close": 0.69239058, "volume": null}, {"date": "1993-02-02", "close": 0.69239058, "volume": 191551.0}, {"date": "1993-02-03", "close": 0.69239058, "volume": null}, {"date": "1993-02-04", "close": 0.69239058, "volume": null}, {"date": "1993-02-05", "close": 0.69239058, "volume": null}, {"date": "1993-02-08", "close": 0.6826386, "volume": 41017.0}, {"date": "1993-02-09", "close": 0.6826386, "volume": 1231.0}, {"date": "1993-02-10", "close": 0.6826386, "volume": 33019.0}, {"date": "1993-02-11", "close": 0.68751459, "volume": 615.0}, {"date": "1993-02-12", "close": 0.6826386, "volume": 12305.0}, {"date": "1993-02-15", "close": 0.70214256, "volume": 15792.0}, {"date": "1993-02-16", "close": 0.70701855, "volume": 60090.0}, {"date": "1993-02-17", "close": 0.70701855, "volume": 24610.0}, {"date": "1993-02-18", "close": 0.70701855, "volume": 1436.0}, {"date": "1993-02-19", "close": 0.70701855, "volume": 205.0}, {"date": "1993-02-22", "close": 0.71189454, "volume": 2051.0}, {"date": "1993-02-23", "close": 0.71189454, "volume": null}, {"date": "1993-02-24", "close": 0.7313985, "volume": 22149.0}, {"date": "1993-02-25", "close": 0.7313985, "volume": 2147256.0}, {"date": "1993-02-26", "close": 0.7313985, "volume": 6153.0}, {"date": "1993-03-01", "close": 0.7313985, "volume": 20509.0}, {"date": "1993-03-02", "close": 0.7313985, "volume": null}, {"date": "1993-03-03", "close": 0.72652251, "volume": 1846.0}, {"date": "1993-03-04", "close": 0.7313985, "volume": 2106854.0}, {"date": "1993-03-05", "close": 0.73627449, "volume": 102748.0}, {"date": "1993-03-08", "close": 0.73627449, "volume": null}, {"date": "1993-03-09", "close": 0.74115048, "volume": 18458.0}, {"date": "1993-03-10", "close": 0.74115048, "volume": 2051.0}, {"date": "1993-03-11", "close": 0.75577845, "volume": 6973.0}, {"date": "1993-03-12", "close": 0.75577845, "volume": 3076.0}, {"date": "1993-03-15", "close": 0.76065444, "volume": 110337.0}, {"date": "1993-03-16", "close": 0.75577845, "volume": 24200.0}, {"date": "1993-03-17", "close": 0.75577845, "volume": null}, {"date": "1993-03-18", "close": 0.75577845, "volume": null}, {"date": "1993-03-19", "close": 0.75577845, "volume": 109721.0}, {"date": "1993-03-22", "close": 0.75577845, "volume": null}, {"date": "1993-03-23", "close": 0.75577845, "volume": null}, {"date": "1993-03-24", "close": 0.75577845, "volume": 98852.0}, {"date": "1993-03-25", "close": 0.75577845, "volume": 2461.0}, {"date": "1993-03-26", "close": 0.75577845, "volume": null}, {"date": "1993-03-29", "close": 0.75577845, "volume": null}, {"date": "1993-03-30", "close": 0.75577845, "volume": null}, {"date": "1993-03-31", "close": 0.75577845, "volume": null}, {"date": "1993-04-01", "close": 0.75577845, "volume": null}, {"date": "1993-04-02", "close": 0.7313985, "volume": 3076.0}, {"date": "1993-04-05", "close": 0.7313985, "volume": null}, {"date": "1993-04-06", "close": 0.7313985, "volume": 228056.0}, {"date": "1993-04-07", "close": 0.7313985, "volume": 4717.0}, {"date": "1993-04-08", "close": 0.7313985, "volume": null}, {"date": "1993-04-09", "close": 0.7313985, "volume": null}, {"date": "1993-04-12", "close": 0.7313985, "volume": null}, {"date": "1993-04-13", "close": 0.7313985, "volume": null}, {"date": "1993-04-14", "close": 0.70701855, "volume": 3076.0}, {"date": "1993-04-15", "close": 0.70701855, "volume": null}, {"date": "1993-04-16", "close": 0.7313985, "volume": 11075.0}, {"date": "1993-04-19", "close": 0.70701855, "volume": 2461.0}, {"date": "1993-04-20", "close": 0.70701855, "volume": 410.0}, {"date": "1993-04-21", "close": 0.70701855, "volume": 1025.0}, {"date": "1993-04-22", "close": 0.70701855, "volume": 1231.0}, {"date": "1993-04-23", "close": 0.72164652, "volume": 17637.0}, {"date": "1993-04-26", "close": 0.72164652, "volume": 6358.0}, {"date": "1993-04-27", "close": 0.72164652, "volume": null}, {"date": "1993-04-28", "close": 0.72652251, "volume": 33839.0}, {"date": "1993-04-29", "close": 0.7313985, "volume": 6153.0}, {"date": "1993-04-30", "close": 0.7313985, "volume": null}, {"date": "1993-05-03", "close": 0.7313985, "volume": null}, {"date": "1993-05-04", "close": 0.7313985, "volume": 8614.0}, {"date": "1993-05-05", "close": 0.7313985, "volume": 89828.0}, {"date": "1993-05-06", "close": 0.7313985, "volume": null}, {"date": "1993-05-07", "close": 0.7313985, "volume": null}, {"date": "1993-05-10", "close": 0.75577845, "volume": 10254.0}, {"date": "1993-05-11", "close": 0.75577845, "volume": null}, {"date": "1993-05-12", "close": 0.7313985, "volume": 2051.0}, {"date": "1993-05-13", "close": 0.75577845, "volume": 7793.0}, {"date": "1993-05-14", "close": 0.75577845, "volume": null}, {"date": "1993-05-17", "close": 0.75577845, "volume": null}, {"date": "1993-05-18", "close": 0.75577845, "volume": 1025.0}, {"date": "1993-05-19", "close": 0.75577845, "volume": null}, {"date": "1993-05-20", "close": 0.75577845, "volume": null}, {"date": "1993-05-21", "close": 0.75577845, "volume": null}, {"date": "1993-05-24", "close": 0.75577845, "volume": null}, {"date": "1993-05-25", "close": 0.75577845, "volume": null}, {"date": "1993-05-26", "close": 0.75577845, "volume": null}, {"date": "1993-05-27", "close": 0.75577845, "volume": null}, {"date": "1993-05-28", "close": 0.77040642, "volume": 20509.0}, {"date": "1993-05-31", "close": 0.7801584, "volume": 88187.0}, {"date": "1993-06-01", "close": 0.7801584, "volume": 26661.0}, {"date": "1993-06-02", "close": 0.80453835, "volume": 2051.0}, {"date": "1993-06-03", "close": 0.8289183, "volume": 17843.0}, {"date": "1993-06-04", "close": 0.8289183, "volume": 205.0}, {"date": "1993-06-07", "close": 0.8289183, "volume": 2461.0}, {"date": "1993-06-08", "close": 0.83867028, "volume": 9229.0}, {"date": "1993-06-09", "close": 0.83867028, "volume": null}, {"date": "1993-06-10", "close": 0.83379429, "volume": 512716.0}, {"date": "1993-06-11", "close": 0.83379429, "volume": null}, {"date": "1993-06-14", "close": 0.83379429, "volume": null}, {"date": "1993-06-15", "close": 0.80453835, "volume": 7588.0}, {"date": "1993-06-16", "close": 0.80453835, "volume": 205.0}, {"date": "1993-06-17", "close": 0.80453835, "volume": null}, {"date": "1993-06-18", "close": 0.80941434, "volume": 2461.0}, {"date": "1993-06-21", "close": 0.8289183, "volume": 5537.0}, {"date": "1993-06-22", "close": 0.8289183, "volume": 4102.0}, {"date": "1993-06-23", "close": 0.8289183, "volume": 8819.0}, {"date": "1993-06-24", "close": 0.8289183, "volume": null}, {"date": "1993-06-25", "close": 0.8289183, "volume": 4512.0}, {"date": "1993-06-28", "close": 0.8289183, "volume": 102543.0}, {"date": "1993-06-29", "close": 0.83867028, "volume": 2871.0}, {"date": "1993-06-30", "close": 0.83867028, "volume": null}, {"date": "1993-07-01", "close": 0.85329825, "volume": 3692.0}, {"date": "1993-07-02", "close": 0.85329825, "volume": 205.0}, {"date": "1993-07-05", "close": 0.85329825, "volume": null}, {"date": "1993-07-06", "close": 0.85329825, "volume": null}, {"date": "1993-07-07", "close": 0.86305023, "volume": 30968.0}, {"date": "1993-07-08", "close": 0.86305023, "volume": null}, {"date": "1993-07-09", "close": 0.86305023, "volume": null}, {"date": "1993-07-12", "close": 0.86305023, "volume": 2871.0}, {"date": "1993-07-13", "close": 0.86305023, "volume": null}, {"date": "1993-07-14", "close": 0.86305023, "volume": 7998.0}, {"date": "1993-07-15", "close": 0.86305023, "volume": 3281.0}, {"date": "1993-07-16", "close": 0.86305023, "volume": null}, {"date": "1993-07-19", "close": 0.86305023, "volume": null}, {"date": "1993-07-20", "close": 0.86305023, "volume": null}, {"date": "1993-07-21", "close": 0.86305023, "volume": null}, {"date": "1993-07-22", "close": 0.85817424, "volume": 2051.0}, {"date": "1993-07-23", "close": 0.85817424, "volume": null}, {"date": "1993-07-26", "close": 0.85817424, "volume": null}, {"date": "1993-07-27", "close": 0.85329825, "volume": 60090.0}, {"date": "1993-07-28", "close": 0.85817424, "volume": 1231.0}, {"date": "1993-07-29", "close": 0.85817424, "volume": null}, {"date": "1993-07-30", "close": 0.83867028, "volume": 10254.0}, {"date": "1993-08-02", "close": 0.8289183, "volume": 22970.0}, {"date": "1993-08-03", "close": 0.8289183, "volume": 2051.0}, {"date": "1993-08-04", "close": 0.80453835, "volume": 4922.0}, {"date": "1993-08-05", "close": 0.8289183, "volume": 66858.0}, {"date": "1993-08-06", "close": 0.8289183, "volume": 9229.0}, {"date": "1993-08-09", "close": 0.8289183, "volume": 126949.0}, {"date": "1993-08-10", "close": 0.85329825, "volume": 4102.0}, {"date": "1993-08-11", "close": 0.8289183, "volume": 1436.0}, {"date": "1993-08-12", "close": 0.8289183, "volume": 205.0}, {"date": "1993-08-13", "close": 0.8289183, "volume": null}, {"date": "1993-08-16", "close": 0.85329825, "volume": 30148.0}, {"date": "1993-08-17", "close": 0.85329825, "volume": 66653.0}, {"date": "1993-08-18", "close": 0.85329825, "volume": 13946.0}, {"date": "1993-08-19", "close": 0.87280221, "volume": 615.0}, {"date": "1993-08-20", "close": 0.88743018, "volume": 205.0}, {"date": "1993-08-23", "close": 0.9264381, "volume": 205.0}, {"date": "1993-08-24", "close": 0.9264381, "volume": null}, {"date": "1993-08-25", "close": 0.95569404, "volume": 6153.0}, {"date": "1993-08-26", "close": 0.97032201, "volume": 615.0}, {"date": "1993-08-27", "close": 1.0727178, "volume": 25431.0}, {"date": "1993-08-30", "close": 1.05321384, "volume": 7383.0}, {"date": "1993-08-31", "close": 1.06784181, "volume": 74036.0}, {"date": "1993-09-01", "close": 1.0727178, "volume": 8819.0}, {"date": "1993-09-02", "close": 1.0727178, "volume": 73216.0}, {"date": "1993-09-03", "close": 1.0727178, "volume": 10254.0}, {"date": "1993-09-06", "close": 1.05321384, "volume": 3897.0}, {"date": "1993-09-07", "close": 1.05321384, "volume": 6153.0}, {"date": "1993-09-08", "close": 1.04346186, "volume": 12715.0}, {"date": "1993-09-09", "close": 1.06784181, "volume": 35275.0}, {"date": "1993-09-10", "close": 1.0727178, "volume": 11690.0}, {"date": "1993-09-13", "close": 1.0727178, "volume": 4512.0}, {"date": "1993-09-14", "close": 1.09709775, "volume": 31788.0}, {"date": "1993-09-15", "close": 1.09709775, "volume": null}, {"date": "1993-09-16", "close": 1.09709775, "volume": 4102.0}, {"date": "1993-09-17", "close": 1.09709775, "volume": null}, {"date": "1993-09-20", "close": 1.09709775, "volume": null}, {"date": "1993-09-21", "close": 1.08734577, "volume": 6153.0}, {"date": "1993-09-22", "close": 1.09709775, "volume": 24815.0}, {"date": "1993-09-23", "close": 1.09709775, "volume": null}, {"date": "1993-09-24", "close": 1.1214777, "volume": 1436.0}, {"date": "1993-09-27", "close": 1.1214777, "volume": null}, {"date": "1993-09-28", "close": 1.1214777, "volume": 32404.0}, {"date": "1993-09-29", "close": 1.1214777, "volume": null}, {"date": "1993-09-30", "close": 1.1214777, "volume": null}, {"date": "1993-10-01", "close": 1.1214777, "volume": null}, {"date": "1993-10-04", "close": 1.1214777, "volume": null}, {"date": "1993-10-05", "close": 1.1214777, "volume": null}, {"date": "1993-10-06", "close": 1.1214777, "volume": null}, {"date": "1993-10-07", "close": 1.1214777, "volume": null}, {"date": "1993-10-08", "close": 1.1214777, "volume": null}, {"date": "1993-10-11", "close": 1.1214777, "volume": 12920.0}, {"date": "1993-10-12", "close": 1.14585765, "volume": 2461.0}, {"date": "1993-10-13", "close": 1.14585765, "volume": null}, {"date": "1993-10-14", "close": 1.1702376, "volume": 4102.0}, {"date": "1993-10-15", "close": 1.1702376, "volume": 1846.0}, {"date": "1993-10-18", "close": 1.1702376, "volume": null}, {"date": "1993-10-19", "close": 1.1702376, "volume": null}, {"date": "1993-10-20", "close": 1.1702376, "volume": null}, {"date": "1993-10-21", "close": 1.1702376, "volume": null}, {"date": "1993-10-22", "close": 1.2189975, "volume": 820.0}, {"date": "1993-10-25", "close": 1.24337745, "volume": 6153.0}, {"date": "1993-10-26", "close": 1.24337745, "volume": 4102.0}, {"date": "1993-10-27", "close": 1.2677574, "volume": 189705.0}, {"date": "1993-10-28", "close": 1.28238537, "volume": 2051.0}, {"date": "1993-10-29", "close": 1.28238537, "volume": null}, {"date": "1993-11-01", "close": 1.30676532, "volume": 64602.0}, {"date": "1993-11-02", "close": 1.29213735, "volume": 102543.0}, {"date": "1993-11-03", "close": 1.29213735, "volume": 410.0}, {"date": "1993-11-04", "close": 1.29213735, "volume": 1846.0}, {"date": "1993-11-05", "close": 1.29213735, "volume": null}, {"date": "1993-11-08", "close": 1.29213735, "volume": null}, {"date": "1993-11-09", "close": 1.29213735, "volume": null}, {"date": "1993-11-10", "close": 1.34089725, "volume": 2256.0}, {"date": "1993-11-11", "close": 1.34089725, "volume": null}, {"date": "1993-11-12", "close": 1.4140371, "volume": 2051.0}, {"date": "1993-11-15", "close": 1.4140371, "volume": 18663.0}, {"date": "1993-11-16", "close": 1.3652772, "volume": 205.0}, {"date": "1993-11-17", "close": 1.38965715, "volume": 6153.0}, {"date": "1993-11-18", "close": 1.42378908, "volume": 72396.0}, {"date": "1993-11-19", "close": 1.4140371, "volume": 3897.0}, {"date": "1993-11-22", "close": 1.4140371, "volume": null}, {"date": "1993-11-23", "close": 1.38965715, "volume": 18868.0}, {"date": "1993-11-24", "close": 1.4140371, "volume": 14151.0}, {"date": "1993-11-25", "close": 1.53593685, "volume": 81214.0}, {"date": "1993-11-26", "close": 1.63345665, "volume": 4717.0}, {"date": "1993-11-29", "close": 1.59932472, "volume": 12305.0}, {"date": "1993-11-30", "close": 1.59932472, "volume": 1231.0}, {"date": "1993-12-01", "close": 1.6090767, "volume": 2871.0}, {"date": "1993-12-02", "close": 1.61882868, "volume": 2051.0}, {"date": "1993-12-03", "close": 1.6578366, "volume": 3281.0}, {"date": "1993-12-06", "close": 1.66758858, "volume": 29532.0}, {"date": "1993-12-07", "close": 1.66758858, "volume": 44299.0}, {"date": "1993-12-08", "close": 1.66758858, "volume": 3076.0}, {"date": "1993-12-09", "close": 1.7065965, "volume": 95365.0}, {"date": "1993-12-10", "close": 1.7065965, "volume": 10254.0}, {"date": "1993-12-13", "close": 1.7065965, "volume": 7588.0}, {"date": "1993-12-14", "close": 1.7065965, "volume": 4717.0}, {"date": "1993-12-15", "close": 1.7065965, "volume": null}, {"date": "1993-12-16", "close": 1.7065965, "volume": null}, {"date": "1993-12-17", "close": 1.7065965, "volume": null}, {"date": "1993-12-20", "close": 1.66758858, "volume": 36916.0}, {"date": "1993-12-21", "close": 1.66758858, "volume": 14561.0}, {"date": "1993-12-22", "close": 1.66758858, "volume": 22560.0}, {"date": "1993-12-23", "close": 1.70172051, "volume": 13126.0}, {"date": "1993-12-24", "close": 1.70172051, "volume": null}, {"date": "1993-12-27", "close": 1.70172051, "volume": null}, {"date": "1993-12-28", "close": 1.70172051, "volume": null}, {"date": "1993-12-29", "close": 1.70172051, "volume": null}, {"date": "1993-12-30", "close": 1.66758858, "volume": 20509.0}, {"date": "1993-12-31", "close": 1.66758858, "volume": null}, {"date": "1994-01-03", "close": 1.66758858, "volume": null}, {"date": "1994-01-04", "close": 1.68221655, "volume": 5332.0}, {"date": "1994-01-05", "close": 1.66758858, "volume": 4102.0}, {"date": "1994-01-06", "close": 1.66758858, "volume": null}, {"date": "1994-01-07", "close": 1.66758858, "volume": null}, {"date": "1994-01-10", "close": 1.68709254, "volume": 2666.0}, {"date": "1994-01-11", "close": 1.66758858, "volume": 7588.0}, {"date": "1994-01-12", "close": 1.66758858, "volume": null}, {"date": "1994-01-13", "close": 1.67246457, "volume": 13126.0}, {"date": "1994-01-14", "close": 1.68221655, "volume": 13536.0}, {"date": "1994-01-17", "close": 1.68221655, "volume": 9229.0}, {"date": "1994-01-18", "close": 1.7065965, "volume": 8614.0}, {"date": "1994-01-19", "close": 1.73097645, "volume": 16817.0}, {"date": "1994-01-20", "close": 1.73097645, "volume": 2666.0}, {"date": "1994-01-21", "close": 1.73097645, "volume": 16612.0}, {"date": "1994-01-24", "close": 1.73097645, "volume": null}, {"date": "1994-01-25", "close": 1.75048041, "volume": 410.0}, {"date": "1994-01-26", "close": 1.75048041, "volume": null}, {"date": "1994-01-27", "close": 1.8041163, "volume": 4102.0}, {"date": "1994-01-28", "close": 1.77973635, "volume": 8203.0}, {"date": "1994-01-31", "close": 1.79436432, "volume": 2666.0}, {"date": "1994-02-01", "close": 1.79436432, "volume": 16817.0}, {"date": "1994-02-02", "close": 1.78461234, "volume": 115874.0}, {"date": "1994-02-03", "close": 1.78461234, "volume": 1436.0}, {"date": "1994-02-04", "close": 1.77973635, "volume": 4102.0}, {"date": "1994-02-07", "close": 1.77973635, "volume": 2051.0}, {"date": "1994-02-08", "close": 1.77973635, "volume": 41633.0}, {"date": "1994-02-09", "close": 1.77973635, "volume": 205.0}, {"date": "1994-02-10", "close": 1.8041163, "volume": 4102.0}, {"date": "1994-02-11", "close": 1.77973635, "volume": 2666.0}, {"date": "1994-02-14", "close": 1.7553564, "volume": 5127.0}, {"date": "1994-02-15", "close": 1.7553564, "volume": null}, {"date": "1994-02-16", "close": 1.79436432, "volume": 10254.0}, {"date": "1994-02-17", "close": 1.81386828, "volume": 22560.0}, {"date": "1994-02-18", "close": 1.81386828, "volume": null}, {"date": "1994-02-21", "close": 1.81386828, "volume": null}, {"date": "1994-02-22", "close": 1.8041163, "volume": 53733.0}, {"date": "1994-02-23", "close": 1.77973635, "volume": 20714.0}, {"date": "1994-02-24", "close": 1.77973635, "volume": null}, {"date": "1994-02-25", "close": 1.79924031, "volume": 1025.0}, {"date": "1994-02-28", "close": 1.79924031, "volume": null}, {"date": "1994-03-01", "close": 1.79924031, "volume": null}, {"date": "1994-03-02", "close": 1.79924031, "volume": null}, {"date": "1994-03-03", "close": 1.87725615, "volume": 5742.0}, {"date": "1994-03-04", "close": 1.8528762, "volume": 8409.0}, {"date": "1994-03-07", "close": 1.77973635, "volume": 5127.0}, {"date": "1994-03-08", "close": 1.77973635, "volume": 65628.0}, {"date": "1994-03-09", "close": 1.7553564, "volume": 1025.0}, {"date": "1994-03-10", "close": 1.7553564, "volume": 12305.0}, {"date": "1994-03-11", "close": 1.77486036, "volume": 1025.0}, {"date": "1994-03-14", "close": 1.77486036, "volume": null}, {"date": "1994-03-15", "close": 1.79436432, "volume": 24200.0}, {"date": "1994-03-16", "close": 1.8041163, "volume": 107670.0}, {"date": "1994-03-17", "close": 1.8041163, "volume": null}, {"date": "1994-03-18", "close": 1.8041163, "volume": null}, {"date": "1994-03-21", "close": 1.82849625, "volume": 4512.0}, {"date": "1994-03-22", "close": 1.82849625, "volume": 1641.0}, {"date": "1994-03-23", "close": 1.82849625, "volume": null}, {"date": "1994-03-24", "close": 1.77486036, "volume": 6153.0}, {"date": "1994-03-25", "close": 1.77973635, "volume": 77728.0}, {"date": "1994-03-28", "close": 1.77973635, "volume": null}, {"date": "1994-03-29", "close": 1.77486036, "volume": 4102.0}, {"date": "1994-03-30", "close": 1.72610046, "volume": 5742.0}, {"date": "1994-03-31", "close": 1.72610046, "volume": null}, {"date": "1994-04-01", "close": 1.72610046, "volume": null}, {"date": "1994-04-04", "close": 1.72610046, "volume": null}, {"date": "1994-04-05", "close": 1.68221655, "volume": 7793.0}, {"date": "1994-04-06", "close": 1.69684452, "volume": 2871.0}, {"date": "1994-04-07", "close": 1.68221655, "volume": 10049.0}, {"date": "1994-04-08", "close": 1.64808462, "volume": 2051.0}, {"date": "1994-04-11", "close": 1.64808462, "volume": 26251.0}, {"date": "1994-04-12", "close": 1.64808462, "volume": 1641.0}, {"date": "1994-04-13", "close": 1.64808462, "volume": 6973.0}, {"date": "1994-04-14", "close": 1.68221655, "volume": 2051.0}, {"date": "1994-04-15", "close": 1.68221655, "volume": 4102.0}, {"date": "1994-04-18", "close": 1.68221655, "volume": 45734.0}, {"date": "1994-04-19", "close": 1.6578366, "volume": 2051.0}, {"date": "1994-04-20", "close": 1.6578366, "volume": 36300.0}, {"date": "1994-04-21", "close": 1.6578366, "volume": null}, {"date": "1994-04-22", "close": 1.6578366, "volume": null}, {"date": "1994-04-25", "close": 1.6578366, "volume": null}, {"date": "1994-04-26", "close": 1.6578366, "volume": 7588.0}, {"date": "1994-04-27", "close": 1.6578366, "volume": 452831.0}, {"date": "1994-04-28", "close": 1.6578366, "volume": 112798.0}, {"date": "1994-04-29", "close": 1.6578366, "volume": null}, {"date": "1994-05-02", "close": 1.5603168, "volume": 615.0}, {"date": "1994-05-03", "close": 1.5603168, "volume": null}, {"date": "1994-05-04", "close": 1.5603168, "volume": null}, {"date": "1994-05-05", "close": 1.5603168, "volume": null}, {"date": "1994-05-06", "close": 1.5603168, "volume": null}, {"date": "1994-05-09", "close": 1.5115569, "volume": 1025.0}, {"date": "1994-05-10", "close": 1.5115569, "volume": null}, {"date": "1994-05-11", "close": 1.53593685, "volume": 1025.0}, {"date": "1994-05-12", "close": 1.51643289, "volume": 6768.0}, {"date": "1994-05-13", "close": 1.5115569, "volume": 5127.0}, {"date": "1994-05-16", "close": 1.53593685, "volume": 78548.0}, {"date": "1994-05-17", "close": 1.5115569, "volume": 10254.0}, {"date": "1994-05-18", "close": 1.53593685, "volume": 6153.0}, {"date": "1994-05-19", "close": 1.53593685, "volume": 58450.0}, {"date": "1994-05-20", "close": 1.53593685, "volume": null}, {"date": "1994-05-23", "close": 1.5603168, "volume": 8203.0}, {"date": "1994-05-24", "close": 1.58469675, "volume": 7178.0}, {"date": "1994-05-25", "close": 1.58469675, "volume": 7178.0}, {"date": "1994-05-26", "close": 1.58469675, "volume": null}, {"date": "1994-05-27", "close": 1.58469675, "volume": null}, {"date": "1994-05-30", "close": 1.58469675, "volume": null}, {"date": "1994-05-31", "close": 1.5603168, "volume": 21739.0}, {"date": "1994-06-01", "close": 1.6090767, "volume": 119771.0}, {"date": "1994-06-02", "close": 1.6090767, "volume": 31173.0}, {"date": "1994-06-03", "close": 1.6090767, "volume": null}, {"date": "1994-06-06", "close": 1.59932472, "volume": 3076.0}, {"date": "1994-06-07", "close": 1.58469675, "volume": 55989.0}, {"date": "1994-06-08", "close": 1.58469675, "volume": 115259.0}, {"date": "1994-06-09", "close": 1.58469675, "volume": null}, {"date": "1994-06-10", "close": 1.58469675, "volume": null}, {"date": "1994-06-13", "close": 1.58469675, "volume": null}, {"date": "1994-06-14", "close": 1.58469675, "volume": 141510.0}, {"date": "1994-06-15", "close": 1.58469675, "volume": null}, {"date": "1994-06-16", "close": 1.58469675, "volume": null}, {"date": "1994-06-17", "close": 1.5603168, "volume": 102133.0}, {"date": "1994-06-20", "close": 1.5603168, "volume": null}, {"date": "1994-06-21", "close": 1.55056482, "volume": 271124.0}, {"date": "1994-06-22", "close": 1.55056482, "volume": null}, {"date": "1994-06-23", "close": 1.55056482, "volume": null}, {"date": "1994-06-24", "close": 1.55056482, "volume": null}, {"date": "1994-06-27", "close": 1.55056482, "volume": null}, {"date": "1994-06-28", "close": 1.43841705, "volume": 3692.0}, {"date": "1994-06-29", "close": 1.5115569, "volume": 3281.0}, {"date": "1994-06-30", "close": 1.5115569, "volume": null}, {"date": "1994-07-01", "close": 1.462797, "volume": 1436.0}, {"date": "1994-07-04", "close": 1.6090767, "volume": 16612.0}, {"date": "1994-07-05", "close": 1.5603168, "volume": 24610.0}, {"date": "1994-07-06", "close": 1.5603168, "volume": 238516.0}, {"date": "1994-07-07", "close": 1.58469675, "volume": 6153.0}, {"date": "1994-07-08", "close": 1.58469675, "volume": 1025.0}, {"date": "1994-07-11", "close": 1.58469675, "volume": null}, {"date": "1994-07-12", "close": 1.5603168, "volume": 22970.0}, {"date": "1994-07-13", "close": 1.5603168, "volume": 34865.0}, {"date": "1994-07-14", "close": 1.5603168, "volume": 36916.0}, {"date": "1994-07-15", "close": 1.5603168, "volume": 17843.0}, {"date": "1994-07-18", "close": 1.5603168, "volume": 43273.0}, {"date": "1994-07-19", "close": 1.57006878, "volume": 4717.0}, {"date": "1994-07-20", "close": 1.57006878, "volume": null}, {"date": "1994-07-21", "close": 1.57006878, "volume": 4102.0}, {"date": "1994-07-22", "close": 1.57006878, "volume": null}, {"date": "1994-07-25", "close": 1.57006878, "volume": null}, {"date": "1994-07-26", "close": 1.63345665, "volume": 615.0}, {"date": "1994-07-27", "close": 1.63345665, "volume": 28097.0}, {"date": "1994-07-28", "close": 1.63345665, "volume": 402995.0}, {"date": "1994-07-29", "close": 1.63345665, "volume": null}, {"date": "1994-08-01", "close": 1.58957274, "volume": 8203.0}, {"date": "1994-08-02", "close": 1.58957274, "volume": null}, {"date": "1994-08-03", "close": 1.6090767, "volume": 20509.0}, {"date": "1994-08-04", "close": 1.6090767, "volume": null}, {"date": "1994-08-05", "close": 1.6578366, "volume": 2051.0}, {"date": "1994-08-08", "close": 1.6578366, "volume": null}, {"date": "1994-08-09", "close": 1.6090767, "volume": 54553.0}, {"date": "1994-08-10", "close": 1.6090767, "volume": 52092.0}, {"date": "1994-08-11", "close": 1.6090767, "volume": null}, {"date": "1994-08-12", "close": 1.6090767, "volume": null}, {"date": "1994-08-15", "close": 1.5603168, "volume": 17843.0}, {"date": "1994-08-16", "close": 1.58469675, "volume": 1436.0}, {"date": "1994-08-17", "close": 1.6090767, "volume": 4512.0}, {"date": "1994-08-18", "close": 1.6090767, "volume": null}, {"date": "1994-08-19", "close": 1.6578366, "volume": 246104.0}, {"date": "1994-08-22", "close": 1.6578366, "volume": 410.0}, {"date": "1994-08-23", "close": 1.6090767, "volume": 50861.0}, {"date": "1994-08-24", "close": 1.6090767, "volume": null}, {"date": "1994-08-25", "close": 1.7065965, "volume": 2461.0}, {"date": "1994-08-26", "close": 1.7065965, "volume": null}, {"date": "1994-08-29", "close": 1.7065965, "volume": 6153.0}, {"date": "1994-08-30", "close": 1.7065965, "volume": 2871.0}, {"date": "1994-08-31", "close": 1.7065965, "volume": 3897.0}, {"date": "1994-09-01", "close": 1.68221655, "volume": 2051.0}, {"date": "1994-09-02", "close": 1.6090767, "volume": 2051.0}, {"date": "1994-09-05", "close": 1.6090767, "volume": 2051.0}, {"date": "1994-09-06", "close": 1.63345665, "volume": 46965.0}, {"date": "1994-09-07", "close": 1.63345665, "volume": 7588.0}, {"date": "1994-09-08", "close": 1.63345665, "volume": 16612.0}, {"date": "1994-09-09", "close": 1.6090767, "volume": 1025.0}, {"date": "1994-09-12", "close": 1.6090767, "volume": 45119.0}, {"date": "1994-09-13", "close": 1.59444873, "volume": 93314.0}, {"date": "1994-09-14", "close": 1.59932472, "volume": 6153.0}, {"date": "1994-09-15", "close": 1.59932472, "volume": null}, {"date": "1994-09-16", "close": 1.59932472, "volume": null}, {"date": "1994-09-19", "close": 1.59932472, "volume": null}, {"date": "1994-09-20", "close": 1.59444873, "volume": 20509.0}, {"date": "1994-09-21", "close": 1.59444873, "volume": 2051.0}, {"date": "1994-09-22", "close": 1.59444873, "volume": 67268.0}, {"date": "1994-09-23", "close": 1.59444873, "volume": null}, {"date": "1994-09-26", "close": 1.59444873, "volume": null}, {"date": "1994-09-27", "close": 1.58469675, "volume": 2051.0}, {"date": "1994-09-28", "close": 1.54081284, "volume": 215751.0}, {"date": "1994-09-29", "close": 1.54081284, "volume": 417761.0}, {"date": "1994-09-30", "close": 1.5115569, "volume": 7588.0}, {"date": "1994-10-03", "close": 1.5115569, "volume": 2051.0}, {"date": "1994-10-04", "close": 1.5603168, "volume": 410.0}, {"date": "1994-10-05", "close": 1.5115569, "volume": 246104.0}, {"date": "1994-10-06", "close": 1.5115569, "volume": null}, {"date": "1994-10-07", "close": 1.5115569, "volume": null}, {"date": "1994-10-10", "close": 1.5115569, "volume": null}, {"date": "1994-10-11", "close": 1.52130888, "volume": 2051.0}, {"date": "1994-10-12", "close": 1.5115569, "volume": 29943.0}, {"date": "1994-10-13", "close": 1.53593685, "volume": 4307.0}, {"date": "1994-10-14", "close": 1.53593685, "volume": 3897.0}, {"date": "1994-10-17", "close": 1.53593685, "volume": null}, {"date": "1994-10-18", "close": 1.53593685, "volume": 6563.0}, {"date": "1994-10-19", "close": 1.53593685, "volume": null}, {"date": "1994-10-20", "close": 1.53593685, "volume": null}, {"date": "1994-10-21", "close": 1.54081284, "volume": 410.0}, {"date": "1994-10-24", "close": 1.54081284, "volume": null}, {"date": "1994-10-25", "close": 1.5603168, "volume": 1025.0}, {"date": "1994-10-26", "close": 1.5603168, "volume": null}, {"date": "1994-10-27", "close": 1.5603168, "volume": null}, {"date": "1994-10-28", "close": 1.54081284, "volume": 5742.0}, {"date": "1994-10-31", "close": 1.54081284, "volume": null}, {"date": "1994-11-01", "close": 1.53593685, "volume": 3486.0}, {"date": "1994-11-02", "close": 1.5115569, "volume": 1641.0}, {"date": "1994-11-03", "close": 1.5115569, "volume": 5742.0}, {"date": "1994-11-04", "close": 1.5115569, "volume": null}, {"date": "1994-11-07", "close": 1.5115569, "volume": null}, {"date": "1994-11-08", "close": 1.5115569, "volume": 12305.0}, {"date": "1994-11-09", "close": 1.5115569, "volume": 10254.0}, {"date": "1994-11-10", "close": 1.5115569, "volume": 48195.0}, {"date": "1994-11-11", "close": 1.5115569, "volume": null}, {"date": "1994-11-14", "close": 1.5115569, "volume": null}, {"date": "1994-11-15", "close": 1.50668091, "volume": 23175.0}, {"date": "1994-11-16", "close": 1.50668091, "volume": null}, {"date": "1994-11-17", "close": 1.52130888, "volume": 615.0}, {"date": "1994-11-18", "close": 1.48717695, "volume": 3897.0}, {"date": "1994-11-21", "close": 1.48717695, "volume": null}, {"date": "1994-11-22", "close": 1.48717695, "volume": null}, {"date": "1994-11-23", "close": 1.48717695, "volume": 10665.0}, {"date": "1994-11-24", "close": 1.48717695, "volume": 9844.0}, {"date": "1994-11-25", "close": 1.48717695, "volume": null}, {"date": "1994-11-28", "close": 1.48717695, "volume": null}, {"date": "1994-11-29", "close": 1.462797, "volume": 1025.0}, {"date": "1994-11-30", "close": 1.462797, "volume": null}, {"date": "1994-12-01", "close": 1.462797, "volume": 8203.0}, {"date": "1994-12-02", "close": 1.462797, "volume": 5742.0}, {"date": "1994-12-05", "close": 1.462797, "volume": null}, {"date": "1994-12-06", "close": 1.43841705, "volume": 26046.0}, {"date": "1994-12-07", "close": 1.45792101, "volume": 3692.0}, {"date": "1994-12-08", "close": 1.45304502, "volume": 5742.0}, {"date": "1994-12-09", "close": 1.45304502, "volume": null}, {"date": "1994-12-12", "close": 1.45792101, "volume": 2051.0}, {"date": "1994-12-13", "close": 1.45304502, "volume": 2051.0}, {"date": "1994-12-14", "close": 1.45792101, "volume": 6153.0}, {"date": "1994-12-15", "close": 1.45792101, "volume": 615.0}, {"date": "1994-12-16", "close": 1.45304502, "volume": 129820.0}, {"date": "1994-12-19", "close": 1.44816903, "volume": 8819.0}, {"date": "1994-12-20", "close": 1.44816903, "volume": 3281.0}, {"date": "1994-12-21", "close": 1.44816903, "volume": null}, {"date": "1994-12-22", "close": 1.43841705, "volume": 11485.0}, {"date": "1994-12-23", "close": 1.43841705, "volume": 1025.0}, {"date": "1994-12-26", "close": 1.43841705, "volume": null}, {"date": "1994-12-27", "close": 1.43841705, "volume": null}, {"date": "1994-12-28", "close": 1.43841705, "volume": null}, {"date": "1994-12-29", "close": 1.43841705, "volume": null}, {"date": "1994-12-30", "close": 1.43841705, "volume": null}, {"date": "1995-01-02", "close": 1.43841705, "volume": null}, {"date": "1995-01-03", "close": 1.43841705, "volume": 20919.0}, {"date": "1995-01-04", "close": 1.43841705, "volume": 51272.0}, {"date": "1995-01-05", "close": 1.43841705, "volume": null}, {"date": "1995-01-06", "close": 1.43841705, "volume": null}, {"date": "1995-01-09", "close": 1.43841705, "volume": null}, {"date": "1995-01-10", "close": 1.43841705, "volume": 26456.0}, {"date": "1995-01-11", "close": 1.43841705, "volume": null}, {"date": "1995-01-12", "close": 1.4140371, "volume": 155866.0}, {"date": "1995-01-13", "close": 1.4140371, "volume": null}, {"date": "1995-01-16", "close": 1.4140371, "volume": null}, {"date": "1995-01-17", "close": 1.3652772, "volume": 369156.0}, {"date": "1995-01-18", "close": 1.3652772, "volume": 369156.0}, {"date": "1995-01-19", "close": 1.3652772, "volume": null}, {"date": "1995-01-20", "close": 1.3652772, "volume": null}, {"date": "1995-01-23", "close": 1.3652772, "volume": null}, {"date": "1995-01-24", "close": 1.37502918, "volume": 4102.0}, {"date": "1995-01-25", "close": 1.37502918, "volume": null}, {"date": "1995-01-26", "close": 1.37502918, "volume": null}, {"date": "1995-01-27", "close": 1.37502918, "volume": null}, {"date": "1995-01-30", "close": 1.4140371, "volume": 5537.0}, {"date": "1995-01-31", "close": 1.38965715, "volume": 2051.0}, {"date": "1995-02-01", "close": 1.38965715, "volume": 11690.0}, {"date": "1995-02-02", "close": 1.37990517, "volume": 6358.0}, {"date": "1995-02-03", "close": 1.3652772, "volume": 1025.0}, {"date": "1995-02-06", "close": 1.3652772, "volume": 205.0}, {"date": "1995-02-07", "close": 1.3165173, "volume": 4102.0}, {"date": "1995-02-08", "close": 1.3165173, "volume": 205.0}, {"date": "1995-02-09", "close": 1.3165173, "volume": null}, {"date": "1995-02-10", "close": 1.3165173, "volume": null}, {"date": "1995-02-13", "close": 1.3165173, "volume": null}, {"date": "1995-02-14", "close": 1.3165173, "volume": null}, {"date": "1995-02-15", "close": 1.29213735, "volume": 7588.0}, {"date": "1995-02-16", "close": 1.29213735, "volume": null}, {"date": "1995-02-17", "close": 1.29213735, "volume": null}, {"date": "1995-02-20", "close": 1.29213735, "volume": 2051.0}, {"date": "1995-02-21", "close": 1.29213735, "volume": null}, {"date": "1995-02-22", "close": 1.29213735, "volume": null}, {"date": "1995-02-23", "close": 1.29213735, "volume": null}, {"date": "1995-02-24", "close": 1.29213735, "volume": null}, {"date": "1995-02-27", "close": 1.2189975, "volume": 146227.0}, {"date": "1995-02-28", "close": 1.2189975, "volume": 2666.0}, {"date": "1995-03-01", "close": 1.2677574, "volume": 133716.0}, {"date": "1995-03-02", "close": 1.2677574, "volume": null}, {"date": "1995-03-03", "close": 1.29213735, "volume": 20509.0}, {"date": "1995-03-06", "close": 1.29213735, "volume": null}, {"date": "1995-03-07", "close": 1.29213735, "volume": null}, {"date": "1995-03-08", "close": 1.29213735, "volume": null}, {"date": "1995-03-09", "close": 1.2677574, "volume": 9229.0}, {"date": "1995-03-10", "close": 1.24825344, "volume": 4512.0}, {"date": "1995-03-13", "close": 1.2189975, "volume": 10665.0}, {"date": "1995-03-14", "close": 1.2189975, "volume": 1025.0}, {"date": "1995-03-15", "close": 1.2189975, "volume": null}, {"date": "1995-03-16", "close": 1.2189975, "volume": null}, {"date": "1995-03-17", "close": 1.2189975, "volume": null}, {"date": "1995-03-20", "close": 1.2189975, "volume": null}, {"date": "1995-03-21", "close": 1.2189975, "volume": null}, {"date": "1995-03-22", "close": 1.2189975, "volume": null}, {"date": "1995-03-23", "close": 1.2189975, "volume": null}, {"date": "1995-03-24", "close": 1.2189975, "volume": null}, {"date": "1995-03-27", "close": 1.2189975, "volume": null}, {"date": "1995-03-28", "close": 1.2189975, "volume": null}, {"date": "1995-03-29", "close": 1.2189975, "volume": null}, {"date": "1995-03-30", "close": 1.2189975, "volume": null}, {"date": "1995-03-31", "close": 1.1702376, "volume": 23585.0}, {"date": "1995-04-03", "close": 1.1702376, "volume": null}, {"date": "1995-04-04", "close": 1.1702376, "volume": null}, {"date": "1995-04-05", "close": 1.13122968, "volume": 84085.0}, {"date": "1995-04-06", "close": 1.13122968, "volume": null}, {"date": "1995-04-07", "close": 1.09709775, "volume": 59475.0}, {"date": "1995-04-10", "close": 1.0727178, "volume": 4102.0}, {"date": "1995-04-11", "close": 1.0239579, "volume": 472725.0}, {"date": "1995-04-12", "close": 0.98494998, "volume": 153405.0}, {"date": "1995-04-13", "close": 0.98494998, "volume": 4102.0}, {"date": "1995-04-14", "close": 0.98494998, "volume": null}, {"date": "1995-04-17", "close": 0.98494998, "volume": null}, {"date": "1995-04-18", "close": 1.0239579, "volume": 5537.0}, {"date": "1995-04-19", "close": 1.0239579, "volume": 6153.0}, {"date": "1995-04-20", "close": 1.0727178, "volume": 5127.0}, {"date": "1995-04-21", "close": 1.1214777, "volume": 34249.0}, {"date": "1995-04-24", "close": 1.1214777, "volume": null}, {"date": "1995-04-25", "close": 1.1214777, "volume": null}, {"date": "1995-04-26", "close": 1.14585765, "volume": 10665.0}, {"date": "1995-04-27", "close": 1.14585765, "volume": 3692.0}, {"date": "1995-04-28", "close": 1.14585765, "volume": 19073.0}, {"date": "1995-05-01", "close": 1.1214777, "volume": 4102.0}, {"date": "1995-05-02", "close": 1.1214777, "volume": null}, {"date": "1995-05-03", "close": 1.1214777, "volume": null}, {"date": "1995-05-04", "close": 1.1214777, "volume": null}, {"date": "1995-05-05", "close": 1.1214777, "volume": null}, {"date": "1995-05-08", "close": 1.1214777, "volume": null}, {"date": "1995-05-09", "close": 1.1214777, "volume": 2767643.0}, {"date": "1995-05-10", "close": 1.0727178, "volume": 30763.0}, {"date": "1995-05-11", "close": 1.0727178, "volume": null}, {"date": "1995-05-12", "close": 1.0727178, "volume": 14356.0}, {"date": "1995-05-15", "close": 1.0727178, "volume": 10254.0}, {"date": "1995-05-16", "close": 1.0727178, "volume": 7178.0}, {"date": "1995-05-17", "close": 1.0727178, "volume": 130845.0}, {"date": "1995-05-18", "close": 1.0727178, "volume": 16407.0}, {"date": "1995-05-19", "close": 1.0727178, "volume": 21534.0}, {"date": "1995-05-22", "close": 1.0727178, "volume": null}, {"date": "1995-05-23", "close": 1.1214777, "volume": 9024.0}, {"date": "1995-05-24", "close": 1.1214777, "volume": null}, {"date": "1995-05-25", "close": 1.1214777, "volume": null}, {"date": "1995-05-26", "close": 1.1214777, "volume": null}, {"date": "1995-05-29", "close": 1.11660171, "volume": 123052.0}, {"date": "1995-05-30", "close": 1.11660171, "volume": null}, {"date": "1995-05-31", "close": 1.04833785, "volume": 5948.0}, {"date": "1995-06-01", "close": 1.08246978, "volume": 615.0}, {"date": "1995-06-02", "close": 1.08246978, "volume": null}, {"date": "1995-06-05", "close": 0.98982597, "volume": 19688.0}, {"date": "1995-06-06", "close": 0.98982597, "volume": 820.0}, {"date": "1995-06-07", "close": 1.0239579, "volume": 3076.0}, {"date": "1995-06-08", "close": 0.99957795, "volume": 2256.0}, {"date": "1995-06-09", "close": 0.98007399, "volume": 11280.0}, {"date": "1995-06-12", "close": 0.98007399, "volume": null}, {"date": "1995-06-13", "close": 0.98007399, "volume": null}, {"date": "1995-06-14", "close": 0.98982597, "volume": 7793.0}, {"date": "1995-06-15", "close": 0.98982597, "volume": null}, {"date": "1995-06-16", "close": 0.98982597, "volume": null}, {"date": "1995-06-19", "close": 0.98494998, "volume": 3486.0}, {"date": "1995-06-20", "close": 0.98494998, "volume": 4307.0}, {"date": "1995-06-21", "close": 0.98494998, "volume": 4307.0}, {"date": "1995-06-22", "close": 0.98494998, "volume": 20509.0}, {"date": "1995-06-23", "close": 0.975198, "volume": 63577.0}, {"date": "1995-06-26", "close": 0.975198, "volume": 23175.0}, {"date": "1995-06-27", "close": 0.97032201, "volume": 23175.0}, {"date": "1995-06-28", "close": 0.97032201, "volume": null}, {"date": "1995-06-29", "close": 0.975198, "volume": 14356.0}, {"date": "1995-06-30", "close": 0.975198, "volume": 200370.0}, {"date": "1995-07-03", "close": 0.975198, "volume": null}, {"date": "1995-07-04", "close": 0.975198, "volume": null}, {"date": "1995-07-05", "close": 0.975198, "volume": 3281.0}, {"date": "1995-07-06", "close": 0.975198, "volume": 11075.0}, {"date": "1995-07-07", "close": 0.975198, "volume": null}, {"date": "1995-07-10", "close": 0.95081805, "volume": 25841.0}, {"date": "1995-07-11", "close": 0.93131409, "volume": 6153.0}, {"date": "1995-07-12", "close": 0.93131409, "volume": null}, {"date": "1995-07-13", "close": 0.93131409, "volume": 2051.0}, {"date": "1995-07-14", "close": 0.93131409, "volume": 4102.0}, {"date": "1995-07-17", "close": 0.9264381, "volume": 23790.0}, {"date": "1995-07-18", "close": 0.9264381, "volume": 9024.0}, {"date": "1995-07-19", "close": 0.9264381, "volume": null}, {"date": "1995-07-20", "close": 0.9264381, "volume": null}, {"date": "1995-07-21", "close": 0.9264381, "volume": null}, {"date": "1995-07-24", "close": 0.9264381, "volume": null}, {"date": "1995-07-25", "close": 0.9264381, "volume": 2051.0}, {"date": "1995-07-26", "close": 0.9264381, "volume": null}, {"date": "1995-07-27", "close": 0.9264381, "volume": null}, {"date": "1995-07-28", "close": 0.9264381, "volume": null}, {"date": "1995-07-31", "close": 0.93131409, "volume": 88392.0}, {"date": "1995-08-01", "close": 0.93131409, "volume": null}, {"date": "1995-08-02", "close": 0.93131409, "volume": 49426.0}, {"date": "1995-08-03", "close": 0.9264381, "volume": 14151.0}, {"date": "1995-08-04", "close": 0.9264381, "volume": 10254.0}, {"date": "1995-08-07", "close": 0.9264381, "volume": 5742.0}, {"date": "1995-08-08", "close": 0.9264381, "volume": null}, {"date": "1995-08-09", "close": 0.9264381, "volume": null}, {"date": "1995-08-10", "close": 0.9264381, "volume": null}, {"date": "1995-08-11", "close": 0.9264381, "volume": null}, {"date": "1995-08-14", "close": 0.9264381, "volume": null}, {"date": "1995-08-15", "close": 0.9264381, "volume": 20509.0}, {"date": "1995-08-16", "close": 0.9264381, "volume": null}, {"date": "1995-08-17", "close": 0.9264381, "volume": null}, {"date": "1995-08-18", "close": 0.9264381, "volume": null}, {"date": "1995-08-21", "close": 0.9264381, "volume": 2051.0}, {"date": "1995-08-22", "close": 0.9264381, "volume": null}, {"date": "1995-08-23", "close": 0.9264381, "volume": 10254.0}, {"date": "1995-08-24", "close": 0.90205815, "volume": 13741.0}, {"date": "1995-08-25", "close": 0.90205815, "volume": null}, {"date": "1995-08-28", "close": 0.90205815, "volume": null}, {"date": "1995-08-29", "close": 0.90205815, "volume": null}, {"date": "1995-08-30", "close": 0.9264381, "volume": 2871.0}, {"date": "1995-08-31", "close": 0.90205815, "volume": 1025.0}, {"date": "1995-09-01", "close": 0.90205815, "volume": null}, {"date": "1995-09-04", "close": 0.9264381, "volume": 6153.0}, {"date": "1995-09-05", "close": 0.93131409, "volume": 34249.0}, {"date": "1995-09-06", "close": 0.93131409, "volume": null}, {"date": "1995-09-07", "close": 0.975198, "volume": 9229.0}, {"date": "1995-09-08", "close": 1.00932993, "volume": 9434.0}, {"date": "1995-09-11", "close": 1.03370988, "volume": 29122.0}, {"date": "1995-09-12", "close": 0.99957795, "volume": 377359.0}, {"date": "1995-09-13", "close": 0.99957795, "volume": null}, {"date": "1995-09-14", "close": 1.02883389, "volume": 409353.0}, {"date": "1995-09-15", "close": 1.02883389, "volume": null}, {"date": "1995-09-18", "close": 1.02883389, "volume": null}, {"date": "1995-09-19", "close": 1.0727178, "volume": 2051.0}, {"date": "1995-09-20", "close": 1.0727178, "volume": null}, {"date": "1995-09-21", "close": 1.0727178, "volume": null}, {"date": "1995-09-22", "close": 1.09709775, "volume": 20509.0}, {"date": "1995-09-25", "close": 1.1214777, "volume": 12715.0}, {"date": "1995-09-26", "close": 1.1214777, "volume": 2051.0}, {"date": "1995-09-27", "close": 1.1214777, "volume": null}, {"date": "1995-09-28", "close": 1.09709775, "volume": 17432.0}, {"date": "1995-09-29", "close": 1.11172572, "volume": 20509.0}, {"date": "1995-10-02", "close": 1.11172572, "volume": null}, {"date": "1995-10-03", "close": 1.11172572, "volume": null}, {"date": "1995-10-04", "close": 1.11172572, "volume": null}, {"date": "1995-10-05", "close": 1.11172572, "volume": null}, {"date": "1995-10-06", "close": 1.11172572, "volume": null}, {"date": "1995-10-09", "close": 1.1214777, "volume": 7178.0}, {"date": "1995-10-10", "close": 1.1214777, "volume": null}, {"date": "1995-10-11", "close": 1.09709775, "volume": 6153.0}, {"date": "1995-10-12", "close": 1.0727178, "volume": 5332.0}, {"date": "1995-10-13", "close": 1.0727178, "volume": null}, {"date": "1995-10-16", "close": 1.0727178, "volume": null}, {"date": "1995-10-17", "close": 1.0727178, "volume": null}, {"date": "1995-10-18", "close": 1.0727178, "volume": null}, {"date": "1995-10-19", "close": 1.0727178, "volume": null}, {"date": "1995-10-20", "close": 1.0727178, "volume": null}, {"date": "1995-10-23", "close": 1.0727178, "volume": null}, {"date": "1995-10-24", "close": 1.04833785, "volume": 2051.0}, {"date": "1995-10-25", "close": 1.04833785, "volume": 2051.0}, {"date": "1995-10-26", "close": 1.04833785, "volume": null}, {"date": "1995-10-27", "close": 1.04833785, "volume": null}, {"date": "1995-10-30", "close": 1.04833785, "volume": null}, {"date": "1995-10-31", "close": 1.0727178, "volume": 10254.0}, {"date": "1995-11-01", "close": 1.0727178, "volume": null}, {"date": "1995-11-02", "close": 1.0727178, "volume": 6153.0}, {"date": "1995-11-03", "close": 1.0727178, "volume": 9229.0}, {"date": "1995-11-06", "close": 1.0727178, "volume": 10254.0}, {"date": "1995-11-07", "close": 1.0727178, "volume": null}, {"date": "1995-11-08", "close": 0.99957795, "volume": 2051.0}, {"date": "1995-11-09", "close": 1.0239579, "volume": 2461.0}, {"date": "1995-11-10", "close": 1.0239579, "volume": 2051.0}, {"date": "1995-11-13", "close": 1.0239579, "volume": 7998.0}, {"date": "1995-11-14", "close": 1.0239579, "volume": null}, {"date": "1995-11-15", "close": 1.0239579, "volume": null}, {"date": "1995-11-16", "close": 1.04833785, "volume": 2051.0}, {"date": "1995-11-17", "close": 1.04833785, "volume": 64397.0}, {"date": "1995-11-20", "close": 1.0239579, "volume": 2051.0}, {"date": "1995-11-21", "close": 1.0239579, "volume": 4512.0}, {"date": "1995-11-22", "close": 1.0239579, "volume": null}, {"date": "1995-11-23", "close": 1.03370988, "volume": 4307.0}, {"date": "1995-11-24", "close": 1.0239579, "volume": 10665.0}, {"date": "1995-11-27", "close": 1.04833785, "volume": 20304.0}, {"date": "1995-11-28", "close": 1.0239579, "volume": 300042.0}, {"date": "1995-11-29", "close": 1.0239579, "volume": null}, {"date": "1995-11-30", "close": 1.0239579, "volume": 2051.0}, {"date": "1995-12-01", "close": 1.0239579, "volume": null}, {"date": "1995-12-04", "close": 1.0239579, "volume": null}, {"date": "1995-12-05", "close": 1.0239579, "volume": 3692.0}, {"date": "1995-12-06", "close": 1.05808983, "volume": 1436.0}, {"date": "1995-12-07", "close": 1.05808983, "volume": 615.0}, {"date": "1995-12-08", "close": 1.05808983, "volume": 10254.0}, {"date": "1995-12-11", "close": 1.0239579, "volume": 19483.0}, {"date": "1995-12-12", "close": 1.0239579, "volume": null}, {"date": "1995-12-13", "close": 1.0239579, "volume": null}, {"date": "1995-12-14", "close": 1.0239579, "volume": null}, {"date": "1995-12-15", "close": 1.02883389, "volume": 15792.0}, {"date": "1995-12-18", "close": 1.0239579, "volume": 24815.0}, {"date": "1995-12-19", "close": 1.0239579, "volume": 10254.0}, {"date": "1995-12-20", "close": 1.0239579, "volume": null}, {"date": "1995-12-21", "close": 1.06784181, "volume": 8614.0}, {"date": "1995-12-22", "close": 1.06784181, "volume": 3692.0}, {"date": "1995-12-25", "close": 1.06784181, "volume": null}, {"date": "1995-12-26", "close": 1.06784181, "volume": null}, {"date": "1995-12-27", "close": 1.06784181, "volume": 22560.0}, {"date": "1995-12-28", "close": 1.06784181, "volume": null}, {"date": "1995-12-29", "close": 1.0727178, "volume": 17432.0}, {"date": "1996-01-01", "close": 1.0727178, "volume": null}, {"date": "1996-01-02", "close": 1.0727178, "volume": null}, {"date": "1996-01-03", "close": 1.08246978, "volume": 9024.0}, {"date": "1996-01-04", "close": 1.08246978, "volume": 12100.0}, {"date": "1996-01-05", "close": 1.08246978, "volume": 7383.0}, {"date": "1996-01-08", "close": 1.0727178, "volume": 5127.0}, {"date": "1996-01-09", "close": 1.0727178, "volume": null}, {"date": "1996-01-10", "close": 1.0727178, "volume": null}, {"date": "1996-01-11", "close": 1.0727178, "volume": null}, {"date": "1996-01-12", "close": 1.0727178, "volume": null}, {"date": "1996-01-15", "close": 1.08246978, "volume": 13536.0}, {"date": "1996-01-16", "close": 1.0727178, "volume": 1025.0}, {"date": "1996-01-17", "close": 1.09222176, "volume": 4717.0}, {"date": "1996-01-18", "close": 1.0727178, "volume": 62551.0}, {"date": "1996-01-19", "close": 1.0727178, "volume": 488721.0}, {"date": "1996-01-22", "close": 1.08246978, "volume": 13741.0}, {"date": "1996-01-23", "close": 1.08246978, "volume": 1846.0}, {"date": "1996-01-24", "close": 1.08246978, "volume": null}, {"date": "1996-01-25", "close": 1.08246978, "volume": null}, {"date": "1996-01-26", "close": 1.08246978, "volume": null}, {"date": "1996-01-29", "close": 1.07759379, "volume": 85931.0}, {"date": "1996-01-30", "close": 1.08246978, "volume": 2051.0}, {"date": "1996-01-31", "close": 1.08246978, "volume": 4717.0}, {"date": "1996-02-01", "close": 1.08246978, "volume": 28712.0}, {"date": "1996-02-02", "close": 1.02883389, "volume": 615.0}, {"date": "1996-02-05", "close": 1.02883389, "volume": null}, {"date": "1996-02-06", "close": 1.02883389, "volume": null}, {"date": "1996-02-07", "close": 1.0727178, "volume": 4102.0}, {"date": "1996-02-08", "close": 1.0727178, "volume": null}, {"date": "1996-02-09", "close": 1.08246978, "volume": 1436.0}, {"date": "1996-02-12", "close": 1.08246978, "volume": null}, {"date": "1996-02-13", "close": 1.0727178, "volume": 16407.0}, {"date": "1996-02-14", "close": 1.07759379, "volume": 12920.0}, {"date": "1996-02-15", "close": 1.07759379, "volume": null}, {"date": "1996-02-16", "close": 1.0727178, "volume": 1025.0}, {"date": "1996-02-19", "close": 1.0727178, "volume": 9229.0}, {"date": "1996-02-20", "close": 1.0239579, "volume": 28917.0}, {"date": "1996-02-21", "close": 1.0239579, "volume": null}, {"date": "1996-02-22", "close": 1.0727178, "volume": 615.0}, {"date": "1996-02-23", "close": 1.0727178, "volume": null}, {"date": "1996-02-26", "close": 1.0727178, "volume": null}, {"date": "1996-02-27", "close": 1.0727178, "volume": null}, {"date": "1996-02-28", "close": 1.04346186, "volume": 10254.0}, {"date": "1996-02-29", "close": 1.04833785, "volume": 5127.0}, {"date": "1996-03-01", "close": 1.04833785, "volume": 5742.0}, {"date": "1996-03-04", "close": 1.04833785, "volume": 4307.0}, {"date": "1996-03-05", "close": 1.0727178, "volume": 7793.0}, {"date": "1996-03-06", "close": 1.0727178, "volume": 3692.0}, {"date": "1996-03-07", "close": 1.04833785, "volume": 1846.0}, {"date": "1996-03-08", "close": 1.03370988, "volume": 615.0}, {"date": "1996-03-11", "close": 1.03370988, "volume": null}, {"date": "1996-03-12", "close": 1.03370988, "volume": 19483.0}, {"date": "1996-03-13", "close": 1.0239579, "volume": 3281.0}, {"date": "1996-03-14", "close": 1.0239579, "volume": null}, {"date": "1996-03-15", "close": 0.99957795, "volume": 2256.0}, {"date": "1996-03-18", "close": 0.99957795, "volume": 1641.0}, {"date": "1996-03-19", "close": 0.99957795, "volume": 8409.0}, {"date": "1996-03-20", "close": 1.00932993, "volume": 53117.0}, {"date": "1996-03-21", "close": 1.0239579, "volume": 39582.0}, {"date": "1996-03-22", "close": 1.0239579, "volume": 22560.0}, {"date": "1996-03-25", "close": 1.03858587, "volume": 13946.0}, {"date": "1996-03-26", "close": 1.04833785, "volume": 12305.0}, {"date": "1996-03-27", "close": 1.04833785, "volume": 14766.0}, {"date": "1996-03-28", "close": 1.03858587, "volume": 22970.0}, {"date": "1996-03-29", "close": 0.99957795, "volume": 29943.0}, {"date": "1996-04-01", "close": 1.01420592, "volume": 10870.0}, {"date": "1996-04-02", "close": 0.99470196, "volume": 15792.0}, {"date": "1996-04-03", "close": 0.975198, "volume": 5127.0}, {"date": "1996-04-04", "close": 0.975198, "volume": null}, {"date": "1996-04-05", "close": 0.975198, "volume": null}, {"date": "1996-04-08", "close": 0.975198, "volume": null}, {"date": "1996-04-09", "close": 0.975198, "volume": null}, {"date": "1996-04-10", "close": 0.975198, "volume": 6153.0}, {"date": "1996-04-11", "close": 0.975198, "volume": null}, {"date": "1996-04-12", "close": 0.99957795, "volume": 1436.0}, {"date": "1996-04-15", "close": 0.95081805, "volume": 19278.0}, {"date": "1996-04-16", "close": 0.95081805, "volume": null}, {"date": "1996-04-17", "close": 0.95081805, "volume": null}, {"date": "1996-04-18", "close": 0.95081805, "volume": null}, {"date": "1996-04-19", "close": 0.95081805, "volume": null}, {"date": "1996-04-22", "close": 0.99957795, "volume": 29738.0}, {"date": "1996-04-23", "close": 0.99957795, "volume": 69729.0}, {"date": "1996-04-24", "close": 0.99957795, "volume": 2051.0}, {"date": "1996-04-25", "close": 0.99957795, "volume": null}, {"date": "1996-04-26", "close": 1.00932993, "volume": 4102.0}, {"date": "1996-04-29", "close": 1.0239579, "volume": 20509.0}, {"date": "1996-04-30", "close": 1.0239579, "volume": 34865.0}, {"date": "1996-05-01", "close": 1.0239579, "volume": null}, {"date": "1996-05-02", "close": 1.0239579, "volume": 2051.0}, {"date": "1996-05-03", "close": 1.0239579, "volume": 1641.0}, {"date": "1996-05-06", "close": 1.00932993, "volume": 8819.0}, {"date": "1996-05-07", "close": 1.00932993, "volume": 15176.0}, {"date": "1996-05-08", "close": 1.00932993, "volume": 205.0}, {"date": "1996-05-09", "close": 1.01420592, "volume": 161608.0}, {"date": "1996-05-10", "close": 1.0239579, "volume": 1236672.0}, {"date": "1996-05-13", "close": 1.03370988, "volume": 30968.0}, {"date": "1996-05-14", "close": 1.01420592, "volume": 615.0}, {"date": "1996-05-15", "close": 1.01908191, "volume": 5127.0}, {"date": "1996-05-16", "close": 1.01908191, "volume": null}, {"date": "1996-05-17", "close": 1.0239579, "volume": 1025.0}, {"date": "1996-05-20", "close": 1.0239579, "volume": 410173.0}, {"date": "1996-05-21", "close": 1.0239579, "volume": 19893.0}, {"date": "1996-05-22", "close": 1.0239579, "volume": 4717.0}, {"date": "1996-05-23", "close": 1.0239579, "volume": 20098.0}, {"date": "1996-05-24", "close": 1.0239579, "volume": 3692.0}, {"date": "1996-05-27", "close": 1.0239579, "volume": 8203.0}, {"date": "1996-05-28", "close": 1.0239579, "volume": null}, {"date": "1996-05-29", "close": 1.0239579, "volume": 10459.0}, {"date": "1996-05-30", "close": 1.03370988, "volume": 15381.0}, {"date": "1996-05-31", "close": 1.03370988, "volume": 221904.0}, {"date": "1996-06-03", "close": 1.01420592, "volume": 6768.0}, {"date": "1996-06-04", "close": 1.01420592, "volume": null}, {"date": "1996-06-05", "close": 1.0239579, "volume": 16817.0}, {"date": "1996-06-06", "close": 1.0239579, "volume": 22765.0}, {"date": "1996-06-07", "close": 1.0239579, "volume": 4717.0}, {"date": "1996-06-10", "close": 1.0239579, "volume": null}, {"date": "1996-06-11", "close": 1.0239579, "volume": 53528.0}, {"date": "1996-06-12", "close": 1.0239579, "volume": 15176.0}, {"date": "1996-06-13", "close": 1.0239579, "volume": 28712.0}, {"date": "1996-06-14", "close": 1.0239579, "volume": 19483.0}, {"date": "1996-06-17", "close": 1.0239579, "volume": null}, {"date": "1996-06-18", "close": 1.01420592, "volume": 11280.0}, {"date": "1996-06-19", "close": 1.02883389, "volume": 4717.0}, {"date": "1996-06-20", "close": 1.02883389, "volume": 50246.0}, {"date": "1996-06-21", "close": 1.02883389, "volume": 1211241.0}, {"date": "1996-06-24", "close": 1.02883389, "volume": 34044.0}, {"date": "1996-06-25", "close": 1.02883389, "volume": 40607.0}, {"date": "1996-06-26", "close": 1.02883389, "volume": 31173.0}, {"date": "1996-06-27", "close": 1.00445394, "volume": 36300.0}, {"date": "1996-06-28", "close": 1.00445394, "volume": 39172.0}, {"date": "1996-07-01", "close": 1.00445394, "volume": 3692.0}, {"date": "1996-07-02", "close": 1.01420592, "volume": 3076.0}, {"date": "1996-07-03", "close": 1.01420592, "volume": null}, {"date": "1996-07-04", "close": 1.01908191, "volume": 2051.0}, {"date": "1996-07-05", "close": 1.01908191, "volume": null}, {"date": "1996-07-08", "close": 1.02883389, "volume": 46144.0}, {"date": "1996-07-09", "close": 1.02883389, "volume": null}, {"date": "1996-07-10", "close": 1.02883389, "volume": null}, {"date": "1996-07-11", "close": 1.09709775, "volume": 12510.0}, {"date": "1996-07-12", "close": 1.09709775, "volume": 12715.0}, {"date": "1996-07-15", "close": 1.0727178, "volume": 102543.0}, {"date": "1996-07-16", "close": 1.0727178, "volume": 12100.0}, {"date": "1996-07-17", "close": 1.0727178, "volume": null}, {"date": "1996-07-18", "close": 1.06296582, "volume": 19688.0}, {"date": "1996-07-19", "close": 1.06296582, "volume": 6768.0}, {"date": "1996-07-22", "close": 1.06296582, "volume": 2051.0}, {"date": "1996-07-23", "close": 1.06296582, "volume": 5742.0}, {"date": "1996-07-24", "close": 1.06296582, "volume": 14356.0}, {"date": "1996-07-25", "close": 1.06296582, "volume": 6153.0}, {"date": "1996-07-26", "close": 1.06296582, "volume": null}, {"date": "1996-07-29", "close": 1.06296582, "volume": 2051.0}, {"date": "1996-07-30", "close": 1.04833785, "volume": 2051.0}, {"date": "1996-07-31", "close": 1.04833785, "volume": 13331.0}, {"date": "1996-08-01", "close": 1.04833785, "volume": 15176.0}, {"date": "1996-08-02", "close": 1.04833785, "volume": 7588.0}, {"date": "1996-08-05", "close": 1.04833785, "volume": null}, {"date": "1996-08-06", "close": 1.0727178, "volume": 4102.0}, {"date": "1996-08-07", "close": 1.0727178, "volume": null}, {"date": "1996-08-08", "close": 1.08246978, "volume": 4102.0}, {"date": "1996-08-09", "close": 1.08246978, "volume": null}, {"date": "1996-08-12", "close": 1.04833785, "volume": 4717.0}, {"date": "1996-08-13", "close": 1.04833785, "volume": null}, {"date": "1996-08-14", "close": 1.04833785, "volume": null}, {"date": "1996-08-15", "close": 1.04833785, "volume": null}, {"date": "1996-08-16", "close": 1.04833785, "volume": null}, {"date": "1996-08-19", "close": 1.04833785, "volume": 6358.0}, {"date": "1996-08-20", "close": 1.0727178, "volume": 13946.0}, {"date": "1996-08-21", "close": 1.09709775, "volume": 30763.0}, {"date": "1996-08-22", "close": 1.0727178, "volume": 12100.0}, {"date": "1996-08-23", "close": 1.09709775, "volume": 5127.0}, {"date": "1996-08-26", "close": 1.09709775, "volume": null}, {"date": "1996-08-27", "close": 1.1214777, "volume": 2051.0}, {"date": "1996-08-28", "close": 1.1214777, "volume": null}, {"date": "1996-08-29", "close": 1.1214777, "volume": 4102.0}, {"date": "1996-08-30", "close": 1.14585765, "volume": 4717.0}, {"date": "1996-09-02", "close": 1.14585765, "volume": 2666.0}, {"date": "1996-09-03", "close": 1.14585765, "volume": null}, {"date": "1996-09-04", "close": 1.15073364, "volume": 139254.0}, {"date": "1996-09-05", "close": 1.14585765, "volume": 13741.0}, {"date": "1996-09-06", "close": 1.14585765, "volume": 24815.0}, {"date": "1996-09-09", "close": 1.09709775, "volume": 14356.0}, {"date": "1996-09-10", "close": 1.1214777, "volume": 12305.0}, {"date": "1996-09-11", "close": 1.1214777, "volume": 5127.0}, {"date": "1996-09-12", "close": 1.1214777, "volume": null}, {"date": "1996-09-13", "close": 1.14585765, "volume": 2461.0}, {"date": "1996-09-16", "close": 1.14585765, "volume": 1641.0}, {"date": "1996-09-17", "close": 1.14585765, "volume": 9229.0}, {"date": "1996-09-18", "close": 1.14585765, "volume": null}, {"date": "1996-09-19", "close": 1.14585765, "volume": null}, {"date": "1996-09-20", "close": 1.16536161, "volume": 4307.0}, {"date": "1996-09-23", "close": 1.16536161, "volume": null}, {"date": "1996-09-24", "close": 1.15560963, "volume": 8203.0}, {"date": "1996-09-25", "close": 1.15073364, "volume": 10254.0}, {"date": "1996-09-26", "close": 1.16536161, "volume": 12305.0}, {"date": "1996-09-27", "close": 1.1702376, "volume": 33839.0}, {"date": "1996-09-30", "close": 1.16048562, "volume": 820.0}, {"date": "1996-10-01", "close": 1.16048562, "volume": null}, {"date": "1996-10-02", "close": 1.16048562, "volume": 820.0}, {"date": "1996-10-03", "close": 1.16048562, "volume": null}, {"date": "1996-10-04", "close": 1.17998958, "volume": 12715.0}, {"date": "1996-10-07", "close": 1.17998958, "volume": null}, {"date": "1996-10-08", "close": 1.17998958, "volume": 9229.0}, {"date": "1996-10-09", "close": 1.18974156, "volume": 820.0}, {"date": "1996-10-10", "close": 1.18974156, "volume": null}, {"date": "1996-10-11", "close": 1.2189975, "volume": 17637.0}, {"date": "1996-10-14", "close": 1.2189975, "volume": 51682.0}, {"date": "1996-10-15", "close": 1.17998958, "volume": 9639.0}, {"date": "1996-10-16", "close": 1.14585765, "volume": 2051.0}, {"date": "1996-10-17", "close": 1.14585765, "volume": null}, {"date": "1996-10-18", "close": 1.09709775, "volume": 4512.0}, {"date": "1996-10-21", "close": 1.09709775, "volume": null}, {"date": "1996-10-22", "close": 1.09709775, "volume": null}, {"date": "1996-10-23", "close": 1.09709775, "volume": null}, {"date": "1996-10-24", "close": 1.09709775, "volume": null}, {"date": "1996-10-25", "close": 1.1214777, "volume": 6409.0}, {"date": "1996-10-28", "close": 1.1214777, "volume": null}, {"date": "1996-10-29", "close": 1.1214777, "volume": null}, {"date": "1996-10-30", "close": 1.1702376, "volume": 10254.0}, {"date": "1996-10-31", "close": 1.1702376, "volume": 20509.0}, {"date": "1996-11-01", "close": 1.1702376, "volume": 1538.0}, {"date": "1996-11-04", "close": 1.1702376, "volume": 31495.0}, {"date": "1996-11-05", "close": 1.2189975, "volume": 3692.0}, {"date": "1996-11-06", "close": 1.25800542, "volume": 14633.0}, {"date": "1996-11-07", "close": 1.24337745, "volume": 23585.0}, {"date": "1996-11-08", "close": 1.24337745, "volume": null}, {"date": "1996-11-11", "close": 1.24337745, "volume": null}, {"date": "1996-11-12", "close": 1.2677574, "volume": 28269.0}, {"date": "1996-11-13", "close": 1.2677574, "volume": null}, {"date": "1996-11-14", "close": 1.2189975, "volume": 20232.0}, {"date": "1996-11-15", "close": 1.2189975, "volume": 12305.0}, {"date": "1996-11-18", "close": 1.2189975, "volume": 2121.0}, {"date": "1996-11-19", "close": 1.1702376, "volume": 1027.0}, {"date": "1996-11-20", "close": 1.1702376, "volume": 8819.0}, {"date": "1996-11-21", "close": 1.1702376, "volume": null}, {"date": "1996-11-22", "close": 1.1702376, "volume": 613.0}, {"date": "1996-11-25", "close": 1.1702376, "volume": 874.0}, {"date": "1996-11-26", "close": 1.14585765, "volume": 1641.0}, {"date": "1996-11-27", "close": 1.14585765, "volume": null}, {"date": "1996-11-28", "close": 1.14585765, "volume": 359.0}, {"date": "1996-11-29", "close": 1.14585765, "volume": 208829.0}, {"date": "1996-12-02", "close": 1.1214777, "volume": 2461.0}, {"date": "1996-12-03", "close": 1.1214777, "volume": 25431.0}, {"date": "1996-12-04", "close": 1.1214777, "volume": 44658.0}, {"date": "1996-12-05", "close": 1.11660171, "volume": 2461.0}, {"date": "1996-12-06", "close": 1.10684973, "volume": 14151.0}, {"date": "1996-12-09", "close": 1.09709775, "volume": 1438.0}, {"date": "1996-12-10", "close": 1.09709775, "volume": null}, {"date": "1996-12-11", "close": 1.04833785, "volume": 3692.0}, {"date": "1996-12-12", "close": 1.06296582, "volume": 7791.0}, {"date": "1996-12-13", "close": 1.06784181, "volume": 10254.0}, {"date": "1996-12-16", "close": 1.0727178, "volume": 2871.0}, {"date": "1996-12-17", "close": 1.08734577, "volume": 870.0}, {"date": "1996-12-18", "close": 1.09709775, "volume": 2051.0}, {"date": "1996-12-19", "close": 1.09709775, "volume": null}, {"date": "1996-12-20", "close": 1.1214777, "volume": 1025.0}, {"date": "1996-12-23", "close": 1.1214777, "volume": null}, {"date": "1996-12-24", "close": 1.09709775, "volume": 17436.0}, {"date": "1996-12-25", "close": 1.09709775, "volume": null}, {"date": "1996-12-26", "close": 1.09709775, "volume": null}, {"date": "1996-12-27", "close": 1.1214777, "volume": 16407.0}, {"date": "1996-12-30", "close": 1.1214777, "volume": null}, {"date": "1996-12-31", "close": 1.09709775, "volume": 205087.0}, {"date": "1997-01-01", "close": 1.09709775, "volume": null}, {"date": "1997-01-02", "close": 1.09709775, "volume": null}, {"date": "1997-01-03", "close": 1.1214777, "volume": 410.0}, {"date": "1997-01-06", "close": 1.05321384, "volume": 8409.0}, {"date": "1997-01-07", "close": 1.04833785, "volume": 8203.0}, {"date": "1997-01-08", "close": 1.05321384, "volume": 14766.0}, {"date": "1997-01-09", "close": 1.05321384, "volume": null}, {"date": "1997-01-10", "close": 1.07759379, "volume": 8203.0}, {"date": "1997-01-13", "close": 1.07759379, "volume": null}, {"date": "1997-01-14", "close": 1.07759379, "volume": null}, {"date": "1997-01-15", "close": 1.07759379, "volume": null}, {"date": "1997-01-16", "close": 1.1214777, "volume": 1025.0}, {"date": "1997-01-17", "close": 1.07759379, "volume": 9024.0}, {"date": "1997-01-20", "close": 1.1214777, "volume": 2900.0}, {"date": "1997-01-21", "close": 1.1214777, "volume": null}, {"date": "1997-01-22", "close": 1.1214777, "volume": null}, {"date": "1997-01-23", "close": 1.0727178, "volume": 6153.0}, {"date": "1997-01-24", "close": 1.0727178, "volume": 14151.0}, {"date": "1997-01-27", "close": 1.0727178, "volume": null}, {"date": "1997-01-28", "close": 1.0727178, "volume": 10254.0}, {"date": "1997-01-29", "close": 1.0727178, "volume": 20777.0}, {"date": "1997-01-30", "close": 1.05808983, "volume": 86547.0}, {"date": "1997-01-31", "close": 1.1214777, "volume": 9639.0}, {"date": "1997-02-03", "close": 1.1214777, "volume": null}, {"date": "1997-02-04", "close": 1.1214777, "volume": null}, {"date": "1997-02-05", "close": 1.1214777, "volume": null}, {"date": "1997-02-06", "close": 1.1214777, "volume": null}, {"date": "1997-02-07", "close": 1.11172572, "volume": 4717.0}, {"date": "1997-02-10", "close": 1.11172572, "volume": 2061.0}, {"date": "1997-02-11", "close": 1.09709775, "volume": 6153.0}, {"date": "1997-02-12", "close": 1.09709775, "volume": null}, {"date": "1997-02-13", "close": 1.08734577, "volume": 9383.0}, {"date": "1997-02-14", "close": 1.09709775, "volume": 1210.0}, {"date": "1997-02-17", "close": 1.09709775, "volume": 34348.0}, {"date": "1997-02-18", "close": 1.09709775, "volume": 28046.0}, {"date": "1997-02-19", "close": 1.09709775, "volume": 7178.0}, {"date": "1997-02-20", "close": 1.09709775, "volume": 5824.0}, {"date": "1997-02-21", "close": 1.0727178, "volume": 11352.0}, {"date": "1997-02-24", "close": 1.0727178, "volume": 164069.0}, {"date": "1997-02-25", "close": 1.09709775, "volume": 1025.0}, {"date": "1997-02-26", "close": 1.09709775, "volume": null}, {"date": "1997-02-27", "close": 1.04833785, "volume": 2051.0}, {"date": "1997-02-28", "close": 1.04833785, "volume": 4102.0}, {"date": "1997-03-03", "close": 1.04833785, "volume": 30763.0}, {"date": "1997-03-04", "close": 1.04833785, "volume": null}, {"date": "1997-03-05", "close": 1.0727178, "volume": 208932.0}, {"date": "1997-03-06", "close": 1.06784181, "volume": 13027.0}, {"date": "1997-03-07", "close": 1.06784181, "volume": null}, {"date": "1997-03-10", "close": 1.09222176, "volume": 7793.0}, {"date": "1997-03-11", "close": 1.09709775, "volume": 6563.0}, {"date": "1997-03-12", "close": 1.14098166, "volume": 3687.0}, {"date": "1997-03-13", "close": 1.14098166, "volume": null}, {"date": "1997-03-14", "close": 1.14098166, "volume": null}, {"date": "1997-03-17", "close": 1.14098166, "volume": null}, {"date": "1997-03-18", "close": 1.1214777, "volume": 26661.0}, {"date": "1997-03-19", "close": 1.1214777, "volume": 1665.0}, {"date": "1997-03-20", "close": 1.1214777, "volume": 5470.0}, {"date": "1997-03-21", "close": 1.1214777, "volume": 833.0}, {"date": "1997-03-24", "close": 1.1214777, "volume": 25021.0}, {"date": "1997-03-25", "close": 1.14098166, "volume": 5767.0}, {"date": "1997-03-26", "close": 1.1702376, "volume": 9048.0}, {"date": "1997-03-27", "close": 1.1702376, "volume": 8126.0}, {"date": "1997-03-28", "close": 1.1702376, "volume": null}, {"date": "1997-03-31", "close": 1.1702376, "volume": null}, {"date": "1997-04-01", "close": 1.15073364, "volume": 9602.0}, {"date": "1997-04-02", "close": 1.15073364, "volume": 2342.0}, {"date": "1997-04-03", "close": 1.15073364, "volume": null}, {"date": "1997-04-04", "close": 1.15073364, "volume": null}, {"date": "1997-04-07", "close": 1.15073364, "volume": null}, {"date": "1997-04-08", "close": 1.06296582, "volume": 28712.0}, {"date": "1997-04-09", "close": 1.0727178, "volume": 2912.0}, {"date": "1997-04-10", "close": 1.09709775, "volume": 615.0}, {"date": "1997-04-11", "close": 1.09709775, "volume": 5230.0}, {"date": "1997-04-14", "close": 1.09709775, "volume": 2412.0}, {"date": "1997-04-15", "close": 1.09709775, "volume": null}, {"date": "1997-04-16", "close": 1.09709775, "volume": null}, {"date": "1997-04-17", "close": 1.09709775, "volume": null}, {"date": "1997-04-18", "close": 1.0727178, "volume": 3692.0}, {"date": "1997-04-21", "close": 1.0727178, "volume": null}, {"date": "1997-04-22", "close": 1.1214777, "volume": 415950.0}, {"date": "1997-04-23", "close": 1.1214777, "volume": null}, {"date": "1997-04-24", "close": 1.1214777, "volume": 2016.0}, {"date": "1997-04-25", "close": 1.1214777, "volume": null}, {"date": "1997-04-28", "close": 1.1214777, "volume": null}, {"date": "1997-04-29", "close": 1.1214777, "volume": null}, {"date": "1997-04-30", "close": 1.1214777, "volume": null}, {"date": "1997-05-01", "close": 1.1214777, "volume": null}, {"date": "1997-05-02", "close": 1.1214777, "volume": null}, {"date": "1997-05-05", "close": 1.1214777, "volume": null}, {"date": "1997-05-06", "close": 1.1214777, "volume": null}, {"date": "1997-05-07", "close": 1.1214777, "volume": null}, {"date": "1997-05-08", "close": 1.1214777, "volume": null}, {"date": "1997-05-09", "close": 1.1214777, "volume": null}, {"date": "1997-05-12", "close": 1.1214777, "volume": null}, {"date": "1997-05-13", "close": 1.13610567, "volume": 9128.0}, {"date": "1997-05-14", "close": 1.13610567, "volume": null}, {"date": "1997-05-15", "close": 1.13610567, "volume": null}, {"date": "1997-05-16", "close": 1.13610567, "volume": 5537.0}, {"date": "1997-05-19", "close": 1.13610567, "volume": null}, {"date": "1997-05-20", "close": 1.13610567, "volume": null}, {"date": "1997-05-21", "close": 1.13610567, "volume": null}, {"date": "1997-05-22", "close": 1.12635369, "volume": 6768.0}, {"date": "1997-05-23", "close": 1.12635369, "volume": null}, {"date": "1997-05-26", "close": 1.16048562, "volume": 12305.0}, {"date": "1997-05-27", "close": 1.1702376, "volume": 2767848.0}, {"date": "1997-05-28", "close": 1.1702376, "volume": null}, {"date": "1997-05-29", "close": 1.1702376, "volume": null}, {"date": "1997-05-30", "close": 1.1702376, "volume": 3240.0}, {"date": "1997-06-02", "close": 1.1702376, "volume": null}, {"date": "1997-06-03", "close": 1.1702376, "volume": 2020.0}, {"date": "1997-06-04", "close": 1.16048562, "volume": 47888.0}, {"date": "1997-06-05", "close": 1.16048562, "volume": 1025.0}, {"date": "1997-06-06", "close": 1.13610567, "volume": 3845.0}, {"date": "1997-06-09", "close": 1.13610567, "volume": null}, {"date": "1997-06-10", "close": 1.1214777, "volume": 1436.0}, {"date": "1997-06-11", "close": 1.11660171, "volume": 10972.0}, {"date": "1997-06-12", "close": 1.16048562, "volume": 19945.0}, {"date": "1997-06-13", "close": 1.16048562, "volume": null}, {"date": "1997-06-16", "close": 1.16048562, "volume": null}, {"date": "1997-06-17", "close": 1.16048562, "volume": 9229.0}, {"date": "1997-06-18", "close": 1.16048562, "volume": null}, {"date": "1997-06-19", "close": 1.16048562, "volume": null}, {"date": "1997-06-20", "close": 1.16048562, "volume": null}, {"date": "1997-06-23", "close": 1.15560963, "volume": 6153.0}, {"date": "1997-06-24", "close": 1.15560963, "volume": null}, {"date": "1997-06-25", "close": 1.15560963, "volume": 6153.0}, {"date": "1997-06-26", "close": 1.15560963, "volume": 11280.0}, {"date": "1997-06-27", "close": 1.15560963, "volume": null}, {"date": "1997-06-30", "close": 1.14585765, "volume": 25636.0}, {"date": "1997-07-01", "close": 1.14585765, "volume": 1282.0}, {"date": "1997-07-02", "close": 1.14098166, "volume": 5948.0}, {"date": "1997-07-03", "close": 1.14098166, "volume": null}, {"date": "1997-07-04", "close": 1.14098166, "volume": null}, {"date": "1997-07-07", "close": 1.14098166, "volume": null}, {"date": "1997-07-08", "close": 1.11660171, "volume": 14254.0}, {"date": "1997-07-09", "close": 1.11660171, "volume": 8614.0}, {"date": "1997-07-10", "close": 1.11660171, "volume": null}, {"date": "1997-07-11", "close": 1.0727178, "volume": 2461.0}, {"date": "1997-07-14", "close": 1.0727178, "volume": 62244.0}, {"date": "1997-07-15", "close": 1.0727178, "volume": null}, {"date": "1997-07-16", "close": 1.07759379, "volume": 6875.0}, {"date": "1997-07-17", "close": 1.08246978, "volume": 23277.0}, {"date": "1997-07-18", "close": 1.08246978, "volume": null}, {"date": "1997-07-21", "close": 1.08246978, "volume": null}, {"date": "1997-07-22", "close": 1.09709775, "volume": 5332.0}, {"date": "1997-07-23", "close": 1.09709775, "volume": null}, {"date": "1997-07-24", "close": 1.1214777, "volume": 7691.0}, {"date": "1997-07-25", "close": 1.1214777, "volume": 4229.0}, {"date": "1997-07-28", "close": 1.1214777, "volume": 9793.0}, {"date": "1997-07-29", "close": 1.14585765, "volume": 2666.0}, {"date": "1997-07-30", "close": 1.15560963, "volume": 69824.0}, {"date": "1997-07-31", "close": 1.15560963, "volume": 21534.0}, {"date": "1997-08-01", "close": 1.19461755, "volume": 10931.0}, {"date": "1997-08-04", "close": 1.19949354, "volume": 4104.0}, {"date": "1997-08-05", "close": 1.19949354, "volume": 728.0}, {"date": "1997-08-06", "close": 1.2189975, "volume": 949659.0}, {"date": "1997-08-07", "close": 1.22387349, "volume": 8819.0}, {"date": "1997-08-08", "close": 1.24337745, "volume": 201670.0}, {"date": "1997-08-11", "close": 1.24337745, "volume": 437.0}, {"date": "1997-08-12", "close": 1.19949354, "volume": 61526.0}, {"date": "1997-08-13", "close": 1.19461755, "volume": 127467.0}, {"date": "1997-08-14", "close": 1.19461755, "volume": 2020.0}, {"date": "1997-08-15", "close": 1.24337745, "volume": 17432.0}, {"date": "1997-08-18", "close": 1.19949354, "volume": 2051.0}, {"date": "1997-08-19", "close": 1.27750938, "volume": 209746.0}, {"date": "1997-08-20", "close": 1.27750938, "volume": null}, {"date": "1997-08-21", "close": 1.27263339, "volume": 43478.0}, {"date": "1997-08-22", "close": 1.27263339, "volume": null}, {"date": "1997-08-25", "close": 1.2677574, "volume": 8203.0}, {"date": "1997-08-26", "close": 1.2677574, "volume": null}, {"date": "1997-08-27", "close": 1.3165173, "volume": 31233.0}, {"date": "1997-08-28", "close": 1.29213735, "volume": 412023.0}, {"date": "1997-08-29", "close": 1.29213735, "volume": 16612.0}, {"date": "1997-09-01", "close": 1.29213735, "volume": null}, {"date": "1997-09-02", "close": 1.3165173, "volume": 17432.0}, {"date": "1997-09-03", "close": 1.34089725, "volume": 178425.0}, {"date": "1997-09-04", "close": 1.34089725, "volume": null}, {"date": "1997-09-05", "close": 1.34089725, "volume": 663968.0}, {"date": "1997-09-08", "close": 1.3165173, "volume": 6768.0}, {"date": "1997-09-09", "close": 1.3165173, "volume": null}, {"date": "1997-09-10", "close": 1.3165173, "volume": null}, {"date": "1997-09-11", "close": 1.3165173, "volume": null}, {"date": "1997-09-12", "close": 1.3165173, "volume": 7178.0}, {"date": "1997-09-15", "close": 1.3165173, "volume": 6153.0}, {"date": "1997-09-16", "close": 1.3652772, "volume": 112798.0}, {"date": "1997-09-17", "close": 1.3652772, "volume": null}, {"date": "1997-09-18", "close": 1.3652772, "volume": null}, {"date": "1997-09-19", "close": 1.36040121, "volume": 5357.0}, {"date": "1997-09-22", "close": 1.3652772, "volume": 186155.0}, {"date": "1997-09-23", "close": 1.3652772, "volume": null}, {"date": "1997-09-24", "close": 1.462797, "volume": 5127.0}, {"date": "1997-09-25", "close": 1.462797, "volume": null}, {"date": "1997-09-26", "close": 1.462797, "volume": 36710.0}, {"date": "1997-09-29", "close": 1.462797, "volume": null}, {"date": "1997-09-30", "close": 1.5603168, "volume": 117449.0}, {"date": "1997-10-01", "close": 1.53593685, "volume": 87367.0}, {"date": "1997-10-02", "close": 1.53593685, "volume": 5127.0}, {"date": "1997-10-03", "close": 1.53593685, "volume": 6153.0}, {"date": "1997-10-06", "close": 1.5603168, "volume": 10254.0}, {"date": "1997-10-07", "close": 1.5603168, "volume": 340444.0}, {"date": "1997-10-08", "close": 1.53593685, "volume": 62683.0}, {"date": "1997-10-09", "close": 1.53593685, "volume": null}, {"date": "1997-10-10", "close": 1.53593685, "volume": null}, {"date": "1997-10-13", "close": 1.53593685, "volume": null}, {"date": "1997-10-14", "close": 1.53593685, "volume": null}, {"date": "1997-10-15", "close": 1.53593685, "volume": null}, {"date": "1997-10-16", "close": 1.462797, "volume": 159149.0}, {"date": "1997-10-17", "close": 1.462797, "volume": 20509.0}, {"date": "1997-10-20", "close": 1.4140371, "volume": 10254.0}, {"date": "1997-10-21", "close": 1.4140371, "volume": null}, {"date": "1997-10-22", "close": 1.4140371, "volume": 2051.0}, {"date": "1997-10-23", "close": 1.4140371, "volume": null}, {"date": "1997-10-24", "close": 1.4140371, "volume": 10656.0}, {"date": "1997-10-27", "close": 1.34089725, "volume": 12724.0}, {"date": "1997-10-28", "close": 1.34089725, "volume": null}, {"date": "1997-10-29", "close": 1.462797, "volume": 64192.0}, {"date": "1997-10-30", "close": 1.38965715, "volume": 10152.0}, {"date": "1997-10-31", "close": 1.462797, "volume": 39756.0}, {"date": "1997-11-03", "close": 1.34089725, "volume": 8203.0}, {"date": "1997-11-04", "close": 1.34089725, "volume": null}, {"date": "1997-11-05", "close": 1.34089725, "volume": null}, {"date": "1997-11-06", "close": 1.34089725, "volume": null}, {"date": "1997-11-07", "close": 1.34089725, "volume": 6153.0}, {"date": "1997-11-10", "close": 1.34089725, "volume": null}, {"date": "1997-11-11", "close": 1.34089725, "volume": null}, {"date": "1997-11-12", "close": 1.34089725, "volume": null}, {"date": "1997-11-13", "close": 1.34089725, "volume": 1025.0}, {"date": "1997-11-14", "close": 1.34089725, "volume": null}, {"date": "1997-11-17", "close": 1.2677574, "volume": 9869.0}, {"date": "1997-11-18", "close": 1.2677574, "volume": 2051.0}, {"date": "1997-11-19", "close": 1.2677574, "volume": null}, {"date": "1997-11-20", "close": 1.2677574, "volume": null}, {"date": "1997-11-21", "close": 1.2677574, "volume": null}, {"date": "1997-11-24", "close": 1.2677574, "volume": 14481.0}, {"date": "1997-11-25", "close": 1.2677574, "volume": 1641.0}, {"date": "1997-11-26", "close": 1.3652772, "volume": 2820.0}, {"date": "1997-11-27", "close": 1.3652772, "volume": 9229.0}, {"date": "1997-11-28", "close": 1.3652772, "volume": null}, {"date": "1997-12-01", "close": 1.3652772, "volume": 205.0}, {"date": "1997-12-02", "close": 1.3652772, "volume": 51.0}, {"date": "1997-12-03", "close": 1.3652772, "volume": 20509.0}, {"date": "1997-12-04", "close": 1.3652772, "volume": null}, {"date": "1997-12-05", "close": 1.29213735, "volume": 2461.0}, {"date": "1997-12-08", "close": 1.29701334, "volume": 256.0}, {"date": "1997-12-09", "close": 1.29701334, "volume": null}, {"date": "1997-12-10", "close": 1.2677574, "volume": 19842.0}, {"date": "1997-12-11", "close": 1.29213735, "volume": 30763.0}, {"date": "1997-12-12", "close": 1.27750938, "volume": 15420.0}, {"date": "1997-12-15", "close": 1.29213735, "volume": 12769.0}, {"date": "1997-12-16", "close": 1.29213735, "volume": 25636.0}, {"date": "1997-12-17", "close": 1.3165173, "volume": 28712.0}, {"date": "1997-12-18", "close": 1.3165173, "volume": 15381.0}, {"date": "1997-12-19", "close": 1.34089725, "volume": 16407.0}, {"date": "1997-12-22", "close": 1.34089725, "volume": 2051.0}, {"date": "1997-12-23", "close": 1.3652772, "volume": 48195.0}, {"date": "1997-12-24", "close": 1.3652772, "volume": null}, {"date": "1997-12-25", "close": 1.3652772, "volume": null}, {"date": "1997-12-26", "close": 1.3652772, "volume": null}, {"date": "1997-12-29", "close": 1.3652772, "volume": null}, {"date": "1997-12-30", "close": 1.3165173, "volume": 1436.0}, {"date": "1997-12-31", "close": 1.3165173, "volume": null}, {"date": "1998-01-01", "close": 1.3165173, "volume": null}, {"date": "1998-01-02", "close": 1.3165173, "volume": null}, {"date": "1998-01-05", "close": 1.3165173, "volume": null}, {"date": "1998-01-06", "close": 1.29213735, "volume": 8203.0}, {"date": "1998-01-07", "close": 1.29213735, "volume": 8331.0}, {"date": "1998-01-08", "close": 1.29213735, "volume": null}, {"date": "1998-01-09", "close": 1.2677574, "volume": 262511.0}, {"date": "1998-01-12", "close": 1.29213735, "volume": 6768.0}, {"date": "1998-01-13", "close": 1.29213735, "volume": 21944.0}, {"date": "1998-01-14", "close": 1.19461755, "volume": 25677.0}, {"date": "1998-01-15", "close": 1.17998958, "volume": 4102.0}, {"date": "1998-01-16", "close": 1.1702376, "volume": 2256.0}, {"date": "1998-01-19", "close": 1.1702376, "volume": null}, {"date": "1998-01-20", "close": 1.1702376, "volume": null}, {"date": "1998-01-21", "close": 1.16536161, "volume": 4204.0}, {"date": "1998-01-22", "close": 1.16536161, "volume": null}, {"date": "1998-01-23", "close": 1.0727178, "volume": 128179.0}, {"date": "1998-01-26", "close": 1.0727178, "volume": null}, {"date": "1998-01-27", "close": 1.0727178, "volume": 10254.0}, {"date": "1998-01-28", "close": 1.06784181, "volume": 10254.0}, {"date": "1998-01-29", "close": 1.09709775, "volume": 1025.0}, {"date": "1998-01-30", "close": 1.1214777, "volume": 11280.0}, {"date": "1998-02-02", "close": 1.1214777, "volume": 14356.0}, {"date": "1998-02-03", "close": 1.09709775, "volume": 1025.0}, {"date": "1998-02-04", "close": 1.09709775, "volume": 30763.0}, {"date": "1998-02-05", "close": 1.09709775, "volume": 5127.0}, {"date": "1998-02-06", "close": 1.09709775, "volume": 1025.0}, {"date": "1998-02-09", "close": 1.09709775, "volume": null}, {"date": "1998-02-10", "close": 1.1214777, "volume": 77613.0}, {"date": "1998-02-11", "close": 1.13122968, "volume": 60820.0}, {"date": "1998-02-12", "close": 1.13122968, "volume": 40812.0}, {"date": "1998-02-13", "close": 1.12635369, "volume": 46144.0}, {"date": "1998-02-16", "close": 1.12635369, "volume": null}, {"date": "1998-02-17", "close": 1.12635369, "volume": 23995.0}, {"date": "1998-02-18", "close": 1.12635369, "volume": 9024.0}, {"date": "1998-02-19", "close": 1.1214777, "volume": 4717.0}, {"date": "1998-02-20", "close": 1.1214777, "volume": null}, {"date": "1998-02-23", "close": 1.11172572, "volume": 11280.0}, {"date": "1998-02-24", "close": 1.11172572, "volume": 6563.0}, {"date": "1998-02-25", "close": 1.13122968, "volume": 3897.0}, {"date": "1998-02-26", "close": 1.13122968, "volume": 17432.0}, {"date": "1998-02-27", "close": 1.13122968, "volume": 21534.0}, {"date": "1998-03-02", "close": 1.13122968, "volume": 2461.0}, {"date": "1998-03-03", "close": 1.11172572, "volume": 2051.0}, {"date": "1998-03-04", "close": 1.11172572, "volume": null}, {"date": "1998-03-05", "close": 1.11660171, "volume": 658418.0}, {"date": "1998-03-06", "close": 1.11660171, "volume": null}, {"date": "1998-03-09", "close": 1.13122968, "volume": 8203.0}, {"date": "1998-03-10", "close": 1.13122968, "volume": 16423.0}, {"date": "1998-03-11", "close": 1.1214777, "volume": 499455.0}, {"date": "1998-03-12", "close": 1.1214777, "volume": null}, {"date": "1998-03-13", "close": 1.1214777, "volume": null}, {"date": "1998-03-16", "close": 1.1214777, "volume": 5948.0}, {"date": "1998-03-17", "close": 1.13122968, "volume": 327388.0}, {"date": "1998-03-18", "close": 1.1214777, "volume": 8558.0}, {"date": "1998-03-19", "close": 1.13122968, "volume": 24545.0}, {"date": "1998-03-20", "close": 1.14585765, "volume": 1025.0}, {"date": "1998-03-23", "close": 1.14585765, "volume": null}, {"date": "1998-03-24", "close": 1.1214777, "volume": 3897.0}, {"date": "1998-03-25", "close": 1.1214777, "volume": null}, {"date": "1998-03-26", "close": 1.13122968, "volume": 20919.0}, {"date": "1998-03-27", "close": 1.1214777, "volume": 11280.0}, {"date": "1998-03-30", "close": 1.1214777, "volume": 7178.0}, {"date": "1998-03-31", "close": 1.1214777, "volume": 855.0}, {"date": "1998-04-01", "close": 1.1214777, "volume": null}, {"date": "1998-04-02", "close": 1.09709775, "volume": 10254.0}, {"date": "1998-04-03", "close": 1.09709775, "volume": null}, {"date": "1998-04-06", "close": 1.0727178, "volume": 2051.0}, {"date": "1998-04-07", "close": 1.0727178, "volume": 15381.0}, {"date": "1998-04-08", "close": 1.04833785, "volume": 49221.0}, {"date": "1998-04-09", "close": 1.04833785, "volume": 12305.0}, {"date": "1998-04-10", "close": 1.04833785, "volume": null}, {"date": "1998-04-13", "close": 1.04833785, "volume": null}, {"date": "1998-04-14", "close": 1.0239579, "volume": 11280.0}, {"date": "1998-04-15", "close": 1.04833785, "volume": 26661.0}, {"date": "1998-04-16", "close": 1.04833785, "volume": null}, {"date": "1998-04-17", "close": 1.06784181, "volume": 10254.0}, {"date": "1998-04-20", "close": 1.06784181, "volume": null}, {"date": "1998-04-21", "close": 1.06784181, "volume": 10254.0}, {"date": "1998-04-22", "close": 1.04833785, "volume": 15562.0}, {"date": "1998-04-23", "close": 1.0239579, "volume": 40222.0}, {"date": "1998-04-24", "close": 1.00445394, "volume": 25382.0}, {"date": "1998-04-27", "close": 1.01420592, "volume": 14740.0}, {"date": "1998-04-28", "close": 1.0239579, "volume": 28199.0}, {"date": "1998-04-29", "close": 1.01420592, "volume": 24612.0}, {"date": "1998-04-30", "close": 1.03370988, "volume": 2.0}, {"date": "1998-05-01", "close": 1.02883389, "volume": 10254.0}, {"date": "1998-05-04", "close": 1.02883389, "volume": 20960.0}, {"date": "1998-05-05", "close": 1.02883389, "volume": 703.0}, {"date": "1998-05-06", "close": 1.03370988, "volume": 7564.0}, {"date": "1998-05-07", "close": 1.04833785, "volume": 4454.0}, {"date": "1998-05-08", "close": 1.04833785, "volume": 1117951.0}, {"date": "1998-05-11", "close": 1.04833785, "volume": null}, {"date": "1998-05-12", "close": 1.01420592, "volume": 8203.0}, {"date": "1998-05-13", "close": 1.01420592, "volume": 33757.0}, {"date": "1998-05-14", "close": 1.00445394, "volume": 8203.0}, {"date": "1998-05-15", "close": 0.99957795, "volume": 190501.0}, {"date": "1998-05-18", "close": 0.99957795, "volume": null}, {"date": "1998-05-19", "close": 0.99957795, "volume": null}, {"date": "1998-05-20", "close": 0.99470196, "volume": 4102.0}, {"date": "1998-05-21", "close": 0.98494998, "volume": 9229.0}, {"date": "1998-05-22", "close": 0.975198, "volume": 8203.0}, {"date": "1998-05-25", "close": 0.975198, "volume": 202626.0}, {"date": "1998-05-26", "close": 0.975198, "volume": null}, {"date": "1998-05-27", "close": 0.9264381, "volume": 11280.0}, {"date": "1998-05-28", "close": 0.88743018, "volume": 10968.0}, {"date": "1998-05-29", "close": 0.89718216, "volume": 11895.0}, {"date": "1998-06-01", "close": 0.8289183, "volume": 223602.0}, {"date": "1998-06-02", "close": 0.83867028, "volume": 39325.0}, {"date": "1998-06-03", "close": 0.85329825, "volume": 3425.0}, {"date": "1998-06-04", "close": 0.85329825, "volume": 1025.0}, {"date": "1998-06-05", "close": 0.85817424, "volume": 8548.0}, {"date": "1998-06-08", "close": 0.85817424, "volume": null}, {"date": "1998-06-09", "close": 0.85817424, "volume": 37914.0}, {"date": "1998-06-10", "close": 0.85329825, "volume": 88249.0}, {"date": "1998-06-11", "close": 0.8289183, "volume": 14705.0}, {"date": "1998-06-12", "close": 0.8289183, "volume": 14879.0}, {"date": "1998-06-15", "close": 0.8289183, "volume": 5734.0}, {"date": "1998-06-16", "close": 0.80453835, "volume": 10269.0}, {"date": "1998-06-17", "close": 0.80453835, "volume": 8097.0}, {"date": "1998-06-18", "close": 0.85329825, "volume": 20541.0}, {"date": "1998-06-19", "close": 0.88743018, "volume": 2051.0}, {"date": "1998-06-22", "close": 0.88743018, "volume": null}, {"date": "1998-06-23", "close": 0.8776782, "volume": 10254.0}, {"date": "1998-06-24", "close": 0.8776782, "volume": null}, {"date": "1998-06-25", "close": 0.80941434, "volume": 11075.0}, {"date": "1998-06-26", "close": 0.80453835, "volume": 22098.0}, {"date": "1998-06-29", "close": 0.8776782, "volume": 410.0}, {"date": "1998-06-30", "close": 0.8289183, "volume": 6153.0}, {"date": "1998-07-01", "close": 0.8289183, "volume": null}, {"date": "1998-07-02", "close": 0.8289183, "volume": null}, {"date": "1998-07-03", "close": 0.85329825, "volume": 20509.0}, {"date": "1998-07-06", "close": 0.85329825, "volume": null}, {"date": "1998-07-07", "close": 0.8776782, "volume": 12305.0}, {"date": "1998-07-08", "close": 0.8776782, "volume": null}, {"date": "1998-07-09", "close": 0.8776782, "volume": null}, {"date": "1998-07-10", "close": 0.8776782, "volume": 4102.0}, {"date": "1998-07-13", "close": 0.8776782, "volume": null}, {"date": "1998-07-14", "close": 0.8776782, "volume": 20509.0}, {"date": "1998-07-15", "close": 0.8776782, "volume": null}, {"date": "1998-07-16", "close": 0.8776782, "volume": null}, {"date": "1998-07-17", "close": 0.85329825, "volume": 4102.0}, {"date": "1998-07-20", "close": 0.85329825, "volume": 164.0}, {"date": "1998-07-21", "close": 0.87280221, "volume": 205.0}, {"date": "1998-07-22", "close": 0.87280221, "volume": null}, {"date": "1998-07-23", "close": 0.87280221, "volume": 4102.0}, {"date": "1998-07-24", "close": 0.85329825, "volume": 2666.0}, {"date": "1998-07-27", "close": 0.85329825, "volume": 30763.0}, {"date": "1998-07-28", "close": 0.8289183, "volume": 9660.0}, {"date": "1998-07-29", "close": 0.84354627, "volume": 9229.0}, {"date": "1998-07-30", "close": 0.85329825, "volume": 2051.0}, {"date": "1998-07-31", "close": 0.85329825, "volume": null}, {"date": "1998-08-03", "close": 0.85329825, "volume": 595.0}, {"date": "1998-08-04", "close": 0.81916632, "volume": 3692.0}, {"date": "1998-08-05", "close": 0.81916632, "volume": 4042.0}, {"date": "1998-08-06", "close": 0.81916632, "volume": null}, {"date": "1998-08-07", "close": 0.81916632, "volume": 880.0}, {"date": "1998-08-10", "close": 0.81916632, "volume": null}, {"date": "1998-08-11", "close": 0.80453835, "volume": 6563.0}, {"date": "1998-08-12", "close": 0.80453835, "volume": 2051.0}, {"date": "1998-08-13", "close": 0.80453835, "volume": 65628.0}, {"date": "1998-08-14", "close": 0.80453835, "volume": null}, {"date": "1998-08-17", "close": 0.80453835, "volume": 2051.0}, {"date": "1998-08-18", "close": 0.80453835, "volume": null}, {"date": "1998-08-19", "close": 0.7801584, "volume": 4229.0}, {"date": "1998-08-20", "close": 0.79966236, "volume": 81565.0}, {"date": "1998-08-21", "close": 0.79966236, "volume": 2051.0}, {"date": "1998-08-24", "close": 0.79966236, "volume": 25490.0}, {"date": "1998-08-25", "close": 0.79966236, "volume": null}, {"date": "1998-08-26", "close": 0.7801584, "volume": 22560.0}, {"date": "1998-08-27", "close": 0.7801584, "volume": null}, {"date": "1998-08-28", "close": 0.7801584, "volume": null}, {"date": "1998-08-31", "close": 0.7801584, "volume": null}, {"date": "1998-09-01", "close": 0.7801584, "volume": null}, {"date": "1998-09-02", "close": 0.7801584, "volume": null}, {"date": "1998-09-03", "close": 0.7801584, "volume": null}, {"date": "1998-09-04", "close": 0.7801584, "volume": null}, {"date": "1998-09-07", "close": 0.7801584, "volume": null}, {"date": "1998-09-08", "close": 0.7801584, "volume": null}, {"date": "1998-09-09", "close": 0.79478637, "volume": 205.0}, {"date": "1998-09-10", "close": 0.79966236, "volume": 2051.0}, {"date": "1998-09-11", "close": 0.72164652, "volume": 615260.0}, {"date": "1998-09-14", "close": 0.72164652, "volume": null}, {"date": "1998-09-15", "close": 0.75577845, "volume": 6153.0}, {"date": "1998-09-16", "close": 0.75577845, "volume": 28917.0}, {"date": "1998-09-17", "close": 0.7313985, "volume": 147496.0}, {"date": "1998-09-18", "close": 0.7313985, "volume": null}, {"date": "1998-09-21", "close": 0.7313985, "volume": null}, {"date": "1998-09-22", "close": 0.75090246, "volume": 20509.0}, {"date": "1998-09-23", "close": 0.75090246, "volume": 10254.0}, {"date": "1998-09-24", "close": 0.75090246, "volume": 10254.0}, {"date": "1998-09-25", "close": 0.75090246, "volume": null}, {"date": "1998-09-28", "close": 0.75090246, "volume": 2051.0}, {"date": "1998-09-29", "close": 0.75090246, "volume": null}, {"date": "1998-09-30", "close": 0.75090246, "volume": null}, {"date": "1998-10-01", "close": 0.70701855, "volume": 3076.0}, {"date": "1998-10-02", "close": 0.70701855, "volume": null}, {"date": "1998-10-05", "close": 0.70701855, "volume": null}, {"date": "1998-10-06", "close": 0.72164652, "volume": 14934.0}, {"date": "1998-10-07", "close": 0.72652251, "volume": 3343.0}, {"date": "1998-10-08", "close": 0.72652251, "volume": 2051.0}, {"date": "1998-10-09", "close": 0.72652251, "volume": 205.0}, {"date": "1998-10-12", "close": 0.72652251, "volume": 4820.0}, {"date": "1998-10-13", "close": 0.72652251, "volume": 4102.0}, {"date": "1998-10-14", "close": 0.72652251, "volume": 1025.0}, {"date": "1998-10-15", "close": 0.72652251, "volume": null}, {"date": "1998-10-16", "close": 0.72652251, "volume": 18893.0}, {"date": "1998-10-19", "close": 0.7313985, "volume": 102543.0}, {"date": "1998-10-20", "close": 0.72652251, "volume": 7178.0}, {"date": "1998-10-21", "close": 0.72652251, "volume": null}, {"date": "1998-10-22", "close": 0.72652251, "volume": null}, {"date": "1998-10-23", "close": 0.72652251, "volume": null}, {"date": "1998-10-26", "close": 0.72652251, "volume": 25689.0}, {"date": "1998-10-27", "close": 0.70701855, "volume": 7178.0}, {"date": "1998-10-28", "close": 0.70701855, "volume": 41017.0}, {"date": "1998-10-29", "close": 0.70701855, "volume": null}, {"date": "1998-10-30", "close": 0.70701855, "volume": null}, {"date": "1998-11-02", "close": 0.70701855, "volume": null}, {"date": "1998-11-03", "close": 0.70701855, "volume": null}, {"date": "1998-11-04", "close": 0.70701855, "volume": null}, {"date": "1998-11-05", "close": 0.71189454, "volume": 15381.0}, {"date": "1998-11-06", "close": 0.7313985, "volume": 8203.0}, {"date": "1998-11-09", "close": 0.7313985, "volume": 1025.0}, {"date": "1998-11-10", "close": 0.7313985, "volume": null}, {"date": "1998-11-11", "close": 0.7313985, "volume": null}, {"date": "1998-11-12", "close": 0.7313985, "volume": null}, {"date": "1998-11-13", "close": 0.72652251, "volume": 104697.0}, {"date": "1998-11-16", "close": 0.7313985, "volume": 147662.0}, {"date": "1998-11-17", "close": 0.7313985, "volume": 10254.0}, {"date": "1998-11-18", "close": 0.65825865, "volume": 10443.0}, {"date": "1998-11-19", "close": 0.65825865, "volume": null}, {"date": "1998-11-20", "close": 0.70701855, "volume": 28712.0}, {"date": "1998-11-23", "close": 0.70701855, "volume": null}, {"date": "1998-11-24", "close": 0.70701855, "volume": null}, {"date": "1998-11-25", "close": 0.70701855, "volume": null}, {"date": "1998-11-26", "close": 0.7313985, "volume": 1116264.0}, {"date": "1998-11-27", "close": 0.7313985, "volume": 36916.0}, {"date": "1998-11-30", "close": 0.73627449, "volume": 31378.0}, {"date": "1998-12-01", "close": 0.73627449, "volume": null}, {"date": "1998-12-02", "close": 0.73627449, "volume": null}, {"date": "1998-12-03", "close": 0.72652251, "volume": 6153.0}, {"date": "1998-12-07", "close": 0.72652251, "volume": 45119.0}, {"date": "1998-12-08", "close": 0.72652251, "volume": 34044.0}, {"date": "1998-12-09", "close": 0.70701855, "volume": 308655.0}, {"date": "1998-12-10", "close": 0.70701855, "volume": null}, {"date": "1998-12-11", "close": 0.70701855, "volume": 20509.0}, {"date": "1998-12-14", "close": 0.69726657, "volume": 2051891.0}, {"date": "1998-12-15", "close": 0.69726657, "volume": 3186461.0}, {"date": "1998-12-16", "close": 0.72652251, "volume": 4102.0}, {"date": "1998-12-17", "close": 0.71677053, "volume": 2051.0}, {"date": "1998-12-18", "close": 0.71677053, "volume": null}, {"date": "1998-12-21", "close": 0.71677053, "volume": null}, {"date": "1998-12-22", "close": 0.71677053, "volume": null}, {"date": "1998-12-23", "close": 0.65825865, "volume": 2051.0}, {"date": "1998-12-24", "close": 0.65825865, "volume": null}, {"date": "1998-12-25", "close": 0.65825865, "volume": null}, {"date": "1998-12-28", "close": 0.65825865, "volume": null}, {"date": "1998-12-29", "close": 0.65825865, "volume": null}, {"date": "1998-12-30", "close": 0.65825865, "volume": null}, {"date": "1998-12-31", "close": 0.65825865, "volume": 1466.0}, {"date": "1999-01-01", "close": 0.65825865, "volume": null}, {"date": "1999-01-04", "close": 0.65825865, "volume": null}, {"date": "1999-01-05", "close": 0.65825865, "volume": 14356.0}, {"date": "1999-01-06", "close": 0.6826386, "volume": 20509.0}, {"date": "1999-01-07", "close": 0.70214256, "volume": 17637.0}, {"date": "1999-01-08", "close": 0.6826386, "volume": 12305.0}, {"date": "1999-01-11", "close": 0.6826386, "volume": 5537.0}, {"date": "1999-01-12", "close": 0.6826386, "volume": 4717.0}, {"date": "1999-01-13", "close": 0.6826386, "volume": null}, {"date": "1999-01-14", "close": 0.6826386, "volume": 1653264.0}, {"date": "1999-01-15", "close": 0.6826386, "volume": null}, {"date": "1999-01-18", "close": 0.6826386, "volume": 20919.0}, {"date": "1999-01-19", "close": 0.65825865, "volume": 4102.0}, {"date": "1999-01-20", "close": 0.6826386, "volume": 20509.0}, {"date": "1999-01-21", "close": 0.6826386, "volume": 8203.0}, {"date": "1999-01-22", "close": 0.6826386, "volume": null}, {"date": "1999-01-25", "close": 0.6826386, "volume": null}, {"date": "1999-01-26", "close": 0.6826386, "volume": null}, {"date": "1999-01-27", "close": 0.6826386, "volume": null}, {"date": "1999-01-28", "close": 0.6826386, "volume": null}, {"date": "1999-01-29", "close": 0.65825865, "volume": 1846.0}, {"date": "1999-02-01", "close": 0.65825865, "volume": 5948.0}, {"date": "1999-02-02", "close": 0.65825865, "volume": 21069.0}, {"date": "1999-02-03", "close": 0.65825865, "volume": null}, {"date": "1999-02-04", "close": 0.65825865, "volume": 1518.0}, {"date": "1999-02-05", "close": 0.60462276, "volume": 14356.0}, {"date": "1999-02-08", "close": 0.60949875, "volume": 38361.0}, {"date": "1999-02-09", "close": 0.60949875, "volume": 44914.0}, {"date": "1999-02-10", "close": 0.58999479, "volume": 583387.0}, {"date": "1999-02-11", "close": 0.66801063, "volume": 1025.0}, {"date": "1999-02-12", "close": 0.66801063, "volume": 1651.0}, {"date": "1999-02-15", "close": 0.6338787, "volume": 14660.0}, {"date": "1999-02-16", "close": 0.6338787, "volume": 3158.0}, {"date": "1999-02-17", "close": 0.6338787, "volume": 7818.0}, {"date": "1999-02-18", "close": 0.6338787, "volume": null}, {"date": "1999-02-19", "close": 0.6338787, "volume": null}, {"date": "1999-02-22", "close": 0.64363068, "volume": 21507.0}, {"date": "1999-02-23", "close": 0.70701855, "volume": 14721.0}, {"date": "1999-02-24", "close": 0.74602647, "volume": 16819.0}, {"date": "1999-02-25", "close": 0.7801584, "volume": 5408.0}, {"date": "1999-02-26", "close": 0.78991038, "volume": 28142.0}, {"date": "1999-03-01", "close": 0.80453835, "volume": 13952.0}, {"date": "1999-03-02", "close": 0.8289183, "volume": 5453.0}, {"date": "1999-03-03", "close": 0.80941434, "volume": 2769.0}, {"date": "1999-03-04", "close": 0.82404231, "volume": 47373.0}, {"date": "1999-03-05", "close": 0.82404231, "volume": 406.0}, {"date": "1999-03-08", "close": 0.81916632, "volume": 27687.0}, {"date": "1999-03-09", "close": 0.81916632, "volume": null}, {"date": "1999-03-10", "close": 0.80453835, "volume": 20509.0}, {"date": "1999-03-11", "close": 0.82404231, "volume": 13023.0}, {"date": "1999-03-12", "close": 0.82404231, "volume": null}, {"date": "1999-03-15", "close": 0.80453835, "volume": 14869.0}, {"date": "1999-03-16", "close": 0.80453835, "volume": null}, {"date": "1999-03-17", "close": 0.80453835, "volume": 2533.0}, {"date": "1999-03-18", "close": 0.80453835, "volume": null}, {"date": "1999-03-19", "close": 0.80453835, "volume": null}, {"date": "1999-03-22", "close": 0.80453835, "volume": null}, {"date": "1999-03-23", "close": 0.7801584, "volume": 10254.0}, {"date": "1999-03-24", "close": 0.7801584, "volume": null}, {"date": "1999-03-25", "close": 0.7801584, "volume": null}, {"date": "1999-03-26", "close": 0.80453835, "volume": 61526.0}, {"date": "1999-03-29", "close": 0.80453835, "volume": 4102.0}, {"date": "1999-03-30", "close": 0.80453835, "volume": null}, {"date": "1999-03-31", "close": 0.80453835, "volume": null}, {"date": "1999-04-01", "close": 0.74115048, "volume": 5127.0}, {"date": "1999-04-02", "close": 0.74115048, "volume": null}, {"date": "1999-04-05", "close": 0.74115048, "volume": null}, {"date": "1999-04-06", "close": 0.74115048, "volume": 8614.0}, {"date": "1999-04-07", "close": 0.74115048, "volume": null}, {"date": "1999-04-08", "close": 0.74115048, "volume": null}, {"date": "1999-04-09", "close": 0.74115048, "volume": 20509.0}, {"date": "1999-04-12", "close": 0.74115048, "volume": 2051.0}, {"date": "1999-04-13", "close": 0.74115048, "volume": 8203.0}, {"date": "1999-04-14", "close": 0.74115048, "volume": 8203.0}, {"date": "1999-04-15", "close": 0.5851188, "volume": 6594.0}, {"date": "1999-04-16", "close": 0.65825865, "volume": 5066.0}, {"date": "1999-04-19", "close": 0.65825865, "volume": null}, {"date": "1999-04-20", "close": 0.65825865, "volume": null}, {"date": "1999-04-21", "close": 0.65825865, "volume": 3486.0}, {"date": "1999-04-22", "close": 0.66313464, "volume": 1721.0}, {"date": "1999-04-23", "close": 0.65825865, "volume": 3882.0}, {"date": "1999-04-26", "close": 0.65825865, "volume": null}, {"date": "1999-04-27", "close": 0.65825865, "volume": null}, {"date": "1999-04-28", "close": 0.6826386, "volume": 16161.0}, {"date": "1999-04-29", "close": 0.70701855, "volume": 3897.0}, {"date": "1999-04-30", "close": 0.70701855, "volume": null}, {"date": "1999-05-03", "close": 0.70701855, "volume": null}, {"date": "1999-05-04", "close": 0.70701855, "volume": 418377.0}, {"date": "1999-05-05", "close": 0.68751459, "volume": 4102.0}, {"date": "1999-05-06", "close": 0.68751459, "volume": null}, {"date": "1999-05-07", "close": 0.68751459, "volume": null}, {"date": "1999-05-10", "close": 0.68751459, "volume": null}, {"date": "1999-05-11", "close": 0.68751459, "volume": null}, {"date": "1999-05-12", "close": 0.70701855, "volume": 7178.0}, {"date": "1999-05-13", "close": 0.70701855, "volume": 12305.0}, {"date": "1999-05-14", "close": 0.68751459, "volume": 769.0}, {"date": "1999-05-17", "close": 0.68751459, "volume": 2512.0}, {"date": "1999-05-18", "close": 0.68751459, "volume": null}, {"date": "1999-05-19", "close": 0.68751459, "volume": null}, {"date": "1999-05-20", "close": 0.69239058, "volume": 6153.0}, {"date": "1999-05-21", "close": 0.69239058, "volume": null}, {"date": "1999-05-24", "close": 0.70701855, "volume": 297786.0}, {"date": "1999-05-25", "close": 0.70701855, "volume": null}, {"date": "1999-05-26", "close": 0.69239058, "volume": 5619.0}, {"date": "1999-05-27", "close": 0.6826386, "volume": 2051.0}, {"date": "1999-05-28", "close": 0.6826386, "volume": null}, {"date": "1999-05-31", "close": 0.70214256, "volume": 3281.0}, {"date": "1999-06-01", "close": 0.6826386, "volume": 3999.0}, {"date": "1999-06-02", "close": 0.6826386, "volume": null}, {"date": "1999-06-03", "close": 0.6826386, "volume": 4840.0}, {"date": "1999-06-04", "close": 0.6826386, "volume": 26743.0}, {"date": "1999-06-07", "close": 0.6826386, "volume": null}, {"date": "1999-06-08", "close": 0.68751459, "volume": 4729.0}, {"date": "1999-06-09", "close": 0.6826386, "volume": 6140.0}, {"date": "1999-06-10", "close": 0.6826386, "volume": 13331.0}, {"date": "1999-06-11", "close": 0.6826386, "volume": null}, {"date": "1999-06-14", "close": 0.6826386, "volume": null}, {"date": "1999-06-15", "close": 0.65825865, "volume": 4102.0}, {"date": "1999-06-16", "close": 0.65825865, "volume": 8076.0}, {"date": "1999-06-17", "close": 0.65825865, "volume": 2461.0}, {"date": "1999-06-18", "close": 0.65825865, "volume": null}, {"date": "1999-06-21", "close": 0.65825865, "volume": 20837.0}, {"date": "1999-06-22", "close": 0.65825865, "volume": null}, {"date": "1999-06-23", "close": 0.65825865, "volume": 82117.0}, {"date": "1999-06-24", "close": 0.65825865, "volume": 13823.0}, {"date": "1999-06-25", "close": 0.60949875, "volume": 50246.0}, {"date": "1999-06-28", "close": 0.60949875, "volume": 28712.0}, {"date": "1999-06-29", "close": 0.60949875, "volume": 26682.0}, {"date": "1999-06-30", "close": 0.60949875, "volume": null}, {"date": "1999-07-01", "close": 0.60949875, "volume": 5127.0}, {"date": "1999-07-02", "close": 0.60949875, "volume": null}, {"date": "1999-07-05", "close": 0.60949875, "volume": null}, {"date": "1999-07-06", "close": 0.65825865, "volume": 6153.0}, {"date": "1999-07-07", "close": 0.65825865, "volume": 36907.0}, {"date": "1999-07-08", "close": 0.65825865, "volume": null}, {"date": "1999-07-09", "close": 0.65825865, "volume": null}, {"date": "1999-07-12", "close": 0.65825865, "volume": null}, {"date": "1999-07-13", "close": 0.65825865, "volume": null}, {"date": "1999-07-14", "close": 0.65825865, "volume": 4793.0}, {"date": "1999-07-15", "close": 0.65825865, "volume": null}, {"date": "1999-07-16", "close": 0.65825865, "volume": null}, {"date": "1999-07-19", "close": 0.65825865, "volume": null}, {"date": "1999-07-20", "close": 0.65825865, "volume": 7178.0}, {"date": "1999-07-21", "close": 0.65825865, "volume": null}, {"date": "1999-07-22", "close": 0.65825865, "volume": null}, {"date": "1999-07-23", "close": 0.65825865, "volume": null}, {"date": "1999-07-26", "close": 0.65825865, "volume": null}, {"date": "1999-07-27", "close": 0.65825865, "volume": 8203.0}, {"date": "1999-07-28", "close": 0.65825865, "volume": 17432.0}, {"date": "1999-07-29", "close": 0.65825865, "volume": null}, {"date": "1999-07-30", "close": 0.65825865, "volume": null}, {"date": "1999-08-02", "close": 0.65825865, "volume": null}, {"date": "1999-08-03", "close": 0.65825865, "volume": 6358.0}, {"date": "1999-08-04", "close": 0.65825865, "volume": null}, {"date": "1999-08-05", "close": 0.65825865, "volume": null}, {"date": "1999-08-06", "close": 0.65825865, "volume": null}, {"date": "1999-08-09", "close": 0.65825865, "volume": null}, {"date": "1999-08-10", "close": 0.65825865, "volume": null}, {"date": "1999-08-11", "close": 0.65825865, "volume": null}, {"date": "1999-08-12", "close": 0.65825865, "volume": 98442.0}, {"date": "1999-08-13", "close": 0.65825865, "volume": null}, {"date": "1999-08-16", "close": 0.65825865, "volume": 10254.0}, {"date": "1999-08-17", "close": 0.65825865, "volume": 6153.0}, {"date": "1999-08-18", "close": 0.65338266, "volume": 21719.0}, {"date": "1999-08-19", "close": 0.65338266, "volume": 2892.0}, {"date": "1999-08-20", "close": 0.65338266, "volume": null}, {"date": "1999-08-23", "close": 0.64363068, "volume": 18253.0}, {"date": "1999-08-24", "close": 0.64363068, "volume": 12510.0}, {"date": "1999-08-25", "close": 0.65338266, "volume": 27871.0}, {"date": "1999-08-26", "close": 0.65338266, "volume": 24610.0}, {"date": "1999-08-27", "close": 0.65338266, "volume": 5127.0}, {"date": "1999-08-30", "close": 0.65338266, "volume": null}, {"date": "1999-08-31", "close": 0.6338787, "volume": 4102.0}, {"date": "1999-09-01", "close": 0.6338787, "volume": null}, {"date": "1999-09-02", "close": 0.6338787, "volume": null}, {"date": "1999-09-03", "close": 0.65338266, "volume": 4102.0}, {"date": "1999-09-06", "close": 0.65338266, "volume": null}, {"date": "1999-09-07", "close": 0.65338266, "volume": 2051.0}, {"date": "1999-09-08", "close": 0.61437474, "volume": 1436.0}, {"date": "1999-09-09", "close": 0.65338266, "volume": 9639.0}, {"date": "1999-09-10", "close": 0.6826386, "volume": 76907.0}, {"date": "1999-09-13", "close": 0.6826386, "volume": 145611.0}, {"date": "1999-09-14", "close": 0.6826386, "volume": 39992.0}, {"date": "1999-09-15", "close": 0.6826386, "volume": 63577.0}, {"date": "1999-09-16", "close": 0.67776261, "volume": 56399.0}, {"date": "1999-09-17", "close": 0.6826386, "volume": 676201.0}, {"date": "1999-09-20", "close": 0.6826386, "volume": 32814.0}, {"date": "1999-09-21", "close": 0.6826386, "volume": 42350.0}, {"date": "1999-09-22", "close": 0.66801063, "volume": 12.0}, {"date": "1999-09-23", "close": 0.6826386, "volume": 20509.0}, {"date": "1999-09-24", "close": 0.66801063, "volume": 2.0}, {"date": "1999-09-27", "close": 0.6826386, "volume": 30103.0}, {"date": "1999-09-28", "close": 0.65825865, "volume": 10254.0}, {"date": "1999-09-29", "close": 0.65825865, "volume": null}, {"date": "1999-09-30", "close": 0.65825865, "volume": null}, {"date": "1999-10-01", "close": 0.65825865, "volume": null}, {"date": "1999-10-04", "close": 0.65825865, "volume": 10254.0}, {"date": "1999-10-05", "close": 0.65825865, "volume": 52707.0}, {"date": "1999-10-06", "close": 0.65825865, "volume": 32814.0}, {"date": "1999-10-07", "close": 0.65825865, "volume": 43068.0}, {"date": "1999-10-08", "close": 0.65825865, "volume": null}, {"date": "1999-10-11", "close": 0.64850667, "volume": 42537.0}, {"date": "1999-10-12", "close": 0.64850667, "volume": 38966.0}, {"date": "1999-10-13", "close": 0.65825865, "volume": 201436.0}, {"date": "1999-10-14", "close": 0.64363068, "volume": 7793.0}, {"date": "1999-10-15", "close": 0.64363068, "volume": null}, {"date": "1999-10-18", "close": 0.6338787, "volume": 6358.0}, {"date": "1999-10-19", "close": 0.6338787, "volume": null}, {"date": "1999-10-20", "close": 0.65825865, "volume": 7178.0}, {"date": "1999-10-21", "close": 0.64363068, "volume": 12100.0}, {"date": "1999-10-22", "close": 0.65825865, "volume": 4102.0}, {"date": "1999-10-25", "close": 0.64363068, "volume": 5948.0}, {"date": "1999-10-26", "close": 0.65825865, "volume": 2051.0}, {"date": "1999-10-27", "close": 0.65825865, "volume": null}, {"date": "1999-10-28", "close": 0.65825865, "volume": 25943.0}, {"date": "1999-10-29", "close": 0.65825865, "volume": 128638.0}, {"date": "1999-11-01", "close": 0.65825865, "volume": 17843.0}, {"date": "1999-11-02", "close": 0.65825865, "volume": null}, {"date": "1999-11-03", "close": 0.65825865, "volume": 3281.0}, {"date": "1999-11-04", "close": 0.65825865, "volume": 16407.0}, {"date": "1999-11-05", "close": 0.65825865, "volume": 4922.0}, {"date": "1999-11-08", "close": 0.65825865, "volume": null}, {"date": "1999-11-09", "close": 0.65825865, "volume": null}, {"date": "1999-11-10", "close": 0.65825865, "volume": 31229.0}, {"date": "1999-11-11", "close": 0.65825865, "volume": null}, {"date": "1999-11-12", "close": 0.64363068, "volume": 15381.0}, {"date": "1999-11-15", "close": 0.64363068, "volume": null}, {"date": "1999-11-16", "close": 0.6338787, "volume": 23380.0}, {"date": "1999-11-17", "close": 0.60949875, "volume": 30763.0}, {"date": "1999-11-18", "close": 0.60949875, "volume": 18971.0}, {"date": "1999-11-19", "close": 0.60949875, "volume": null}, {"date": "1999-11-22", "close": 0.60949875, "volume": null}, {"date": "1999-11-23", "close": 0.72164652, "volume": 23993.0}, {"date": "1999-11-24", "close": 0.72164652, "volume": 38454.0}, {"date": "1999-11-25", "close": 0.71677053, "volume": 27482.0}, {"date": "1999-11-26", "close": 0.71189454, "volume": 20509.0}, {"date": "1999-11-29", "close": 0.7313985, "volume": 155275.0}, {"date": "1999-11-30", "close": 0.7313985, "volume": 79163.0}, {"date": "1999-12-01", "close": 0.7313985, "volume": 23380.0}, {"date": "1999-12-02", "close": 0.72164652, "volume": 62877.0}, {"date": "1999-12-03", "close": 0.7313985, "volume": 37941.0}, {"date": "1999-12-06", "close": 0.6826386, "volume": 5859.0}, {"date": "1999-12-07", "close": 0.6826386, "volume": 6507.0}, {"date": "1999-12-08", "close": 0.69726657, "volume": 64186.0}, {"date": "1999-12-09", "close": 0.69726657, "volume": 7596.0}, {"date": "1999-12-10", "close": 0.6826386, "volume": 14561.0}, {"date": "1999-12-13", "close": 0.65825865, "volume": 14356.0}, {"date": "1999-12-14", "close": 0.6338787, "volume": 42652.0}, {"date": "1999-12-15", "close": 0.60949875, "volume": 87476.0}, {"date": "1999-12-16", "close": 0.61437474, "volume": 92385.0}, {"date": "1999-12-17", "close": 0.6338787, "volume": 2859.0}, {"date": "1999-12-20", "close": 0.65825865, "volume": 116899.0}, {"date": "1999-12-21", "close": 0.5851188, "volume": 207650.0}, {"date": "1999-12-22", "close": 0.5851188, "volume": null}, {"date": "1999-12-23", "close": 0.5851188, "volume": null}, {"date": "1999-12-24", "close": 0.5851188, "volume": null}, {"date": "1999-12-27", "close": 0.5851188, "volume": null}, {"date": "1999-12-28", "close": 0.5851188, "volume": null}, {"date": "1999-12-29", "close": 0.5851188, "volume": null}, {"date": "1999-12-30", "close": 0.5851188, "volume": null}, {"date": "1999-12-31", "close": 0.5851188, "volume": null}, {"date": "2000-01-03", "close": 0.5851188, "volume": null}, {"date": "2000-01-04", "close": 0.6338787, "volume": 26661.0}, {"date": "2000-01-05", "close": 0.6338787, "volume": 23995.0}, {"date": "2000-01-06", "close": 0.61437474, "volume": 138286.0}, {"date": "2000-01-07", "close": 0.61925073, "volume": 143561.0}, {"date": "2000-01-10", "close": 0.61925073, "volume": null}, {"date": "2000-01-11", "close": 0.61925073, "volume": 396.0}, {"date": "2000-01-12", "close": 0.62900271, "volume": 396.0}, {"date": "2000-01-13", "close": 0.62900271, "volume": 10254.0}, {"date": "2000-01-14", "close": 0.65825865, "volume": 69319.0}, {"date": "2000-01-17", "close": 0.6338787, "volume": 9434.0}, {"date": "2000-01-18", "close": 0.65825865, "volume": 6153.0}, {"date": "2000-01-19", "close": 0.65825865, "volume": null}, {"date": "2000-01-20", "close": 0.65825865, "volume": 12305.0}, {"date": "2000-01-21", "close": 0.65825865, "volume": 19278.0}, {"date": "2000-01-24", "close": 0.6338787, "volume": 7178.0}, {"date": "2000-01-25", "close": 0.64850667, "volume": 10254.0}, {"date": "2000-01-26", "close": 0.64850667, "volume": null}, {"date": "2000-01-27", "close": 0.6338787, "volume": 13331.0}, {"date": "2000-01-28", "close": 0.6338787, "volume": null}, {"date": "2000-01-31", "close": 0.6338787, "volume": 13741.0}, {"date": "2000-02-01", "close": 0.6338787, "volume": 3897.0}, {"date": "2000-02-02", "close": 0.65338266, "volume": 23585.0}, {"date": "2000-02-03", "close": 0.65825865, "volume": 20509.0}, {"date": "2000-02-07", "close": 0.6338787, "volume": 3076.0}, {"date": "2000-02-08", "close": 0.6338787, "volume": 17022.0}, {"date": "2000-02-09", "close": 0.64850667, "volume": 8203.0}, {"date": "2000-02-10", "close": 0.6338787, "volume": 30546.0}, {"date": "2000-02-11", "close": 0.65825865, "volume": 8421.0}, {"date": "2000-02-14", "close": 0.62900271, "volume": 22560.0}, {"date": "2000-02-16", "close": 0.62900271, "volume": 15381.0}, {"date": "2000-02-17", "close": 0.65338266, "volume": 10562.0}, {"date": "2000-02-21", "close": 0.65825865, "volume": 51272.0}, {"date": "2000-02-23", "close": 0.69239058, "volume": 32613.0}, {"date": "2000-02-24", "close": 0.69239058, "volume": 34861.0}, {"date": "2000-02-25", "close": 0.68751459, "volume": 16407.0}, {"date": "2000-02-28", "close": 0.67776261, "volume": 69729.0}, {"date": "2000-02-29", "close": 0.67288662, "volume": 219135.0}, {"date": "2000-03-02", "close": 0.66313464, "volume": 1366.0}, {"date": "2000-03-06", "close": 0.65825865, "volume": 6153.0}, {"date": "2000-03-07", "close": 0.66313464, "volume": 47568.0}, {"date": "2000-03-08", "close": 0.66313464, "volume": 20509.0}, {"date": "2000-03-09", "close": 0.63875469, "volume": 2051.0}, {"date": "2000-03-10", "close": 0.6338787, "volume": 613662.0}, {"date": "2000-03-14", "close": 0.66313464, "volume": 8203.0}, {"date": "2000-03-15", "close": 0.66313464, "volume": 1282.0}, {"date": "2000-03-17", "close": 0.69726657, "volume": 7178.0}, {"date": "2000-03-20", "close": 0.69726657, "volume": 13536.0}, {"date": "2000-03-21", "close": 0.69726657, "volume": 6973.0}, {"date": "2000-03-22", "close": 0.6826386, "volume": 13659.0}, {"date": "2000-03-27", "close": 0.66801063, "volume": 20509.0}, {"date": "2000-03-28", "close": 0.66313464, "volume": 7845.0}, {"date": "2000-03-29", "close": 0.64363068, "volume": 10254.0}, {"date": "2000-03-30", "close": 0.64363068, "volume": 12022.0}, {"date": "2000-03-31", "close": 0.67288662, "volume": 60501.0}, {"date": "2000-04-04", "close": 0.60462276, "volume": 20509.0}, {"date": "2000-04-05", "close": 0.62412672, "volume": 82035.0}, {"date": "2000-04-06", "close": 0.62412672, "volume": 61526.0}, {"date": "2000-04-07", "close": 0.65338266, "volume": 5127.0}, {"date": "2000-04-11", "close": 0.6338787, "volume": 32404.0}, {"date": "2000-04-12", "close": 0.6338787, "volume": 5127.0}, {"date": "2000-04-13", "close": 0.6338787, "volume": 7881.0}, {"date": "2000-04-17", "close": 0.61437474, "volume": 22560.0}, {"date": "2000-04-18", "close": 0.6338787, "volume": 30763.0}, {"date": "2000-04-19", "close": 0.61437474, "volume": 18228.0}, {"date": "2000-04-20", "close": 0.65338266, "volume": 500.0}, {"date": "2000-04-26", "close": 0.6338787, "volume": 50246.0}, {"date": "2000-04-28", "close": 0.6338787, "volume": null}, {"date": "2000-05-01", "close": 0.6338787, "volume": 12305.0}, {"date": "2000-05-02", "close": 0.62412672, "volume": 3076.0}, {"date": "2000-05-03", "close": 0.60949875, "volume": 185329.0}, {"date": "2000-05-05", "close": 0.62412672, "volume": 820.0}, {"date": "2000-05-08", "close": 0.64363068, "volume": 8203.0}, {"date": "2000-05-09", "close": 0.65825865, "volume": 2051.0}, {"date": "2000-05-11", "close": 0.64363068, "volume": 12305.0}, {"date": "2000-05-12", "close": 0.64363068, "volume": 2051.0}, {"date": "2000-05-15", "close": 0.61437474, "volume": 10254.0}, {"date": "2000-05-16", "close": 0.60949875, "volume": 10254.0}, {"date": "2000-05-17", "close": 0.60949875, "volume": 41633.0}, {"date": "2000-05-18", "close": 0.60949875, "volume": 15792.0}, {"date": "2000-05-19", "close": 0.60949875, "volume": 97775.0}, {"date": "2000-05-23", "close": 0.60949875, "volume": 3076.0}, {"date": "2000-05-24", "close": 0.60949875, "volume": 9844.0}, {"date": "2000-05-25", "close": 0.6338787, "volume": 12715.0}, {"date": "2000-05-30", "close": 0.65338266, "volume": 7836.0}, {"date": "2000-05-31", "close": 0.60949875, "volume": 8614.0}, {"date": "2000-06-07", "close": 0.64363068, "volume": 2666.0}, {"date": "2000-06-08", "close": 0.6338787, "volume": 36112.0}, {"date": "2000-06-15", "close": 0.6338787, "volume": 13792.0}, {"date": "2000-06-16", "close": 0.63875469, "volume": 20509.0}, {"date": "2000-06-19", "close": 0.6338787, "volume": 74857.0}, {"date": "2000-06-20", "close": 0.61437474, "volume": 8203.0}, {"date": "2000-06-21", "close": 0.60949875, "volume": 135761.0}, {"date": "2000-06-22", "close": 0.59974677, "volume": 42043.0}, {"date": "2000-06-23", "close": 0.5851188, "volume": 133692.0}, {"date": "2000-06-26", "close": 0.60949875, "volume": 11485.0}, {"date": "2000-06-27", "close": 0.5851188, "volume": 79061.0}, {"date": "2000-06-28", "close": 0.5851188, "volume": 184580.0}, {"date": "2000-06-29", "close": 0.65338266, "volume": 92289.0}, {"date": "2000-06-30", "close": 0.59487078, "volume": 307414.0}, {"date": "2000-07-03", "close": 0.59487078, "volume": 414070.0}, {"date": "2000-07-04", "close": 0.60462276, "volume": 16021.0}, {"date": "2000-07-06", "close": 0.6338787, "volume": 42043.0}, {"date": "2000-07-07", "close": 0.6338787, "volume": 102543.0}, {"date": "2000-07-10", "close": 0.64363068, "volume": 84085.0}, {"date": "2000-07-11", "close": 0.64363068, "volume": 132209.0}, {"date": "2000-07-12", "close": 0.64363068, "volume": 89213.0}, {"date": "2000-07-13", "close": 0.63875469, "volume": 10923.0}, {"date": "2000-07-14", "close": 0.64363068, "volume": 45119.0}, {"date": "2000-07-17", "close": 0.64363068, "volume": 36916.0}, {"date": "2000-07-18", "close": 0.64363068, "volume": 67012.0}, {"date": "2000-07-19", "close": 0.64363068, "volume": 109278.0}, {"date": "2000-07-20", "close": 0.64363068, "volume": 61866.0}, {"date": "2000-07-21", "close": 0.63875469, "volume": 56912.0}, {"date": "2000-07-24", "close": 0.6338787, "volume": 61116.0}, {"date": "2000-07-25", "close": 0.6338787, "volume": 71780.0}, {"date": "2000-07-26", "close": 0.6338787, "volume": 394587.0}, {"date": "2000-07-28", "close": 0.64850667, "volume": 231106.0}, {"date": "2000-07-31", "close": 0.64850667, "volume": 2051.0}, {"date": "2000-08-01", "close": 0.64363068, "volume": 41325.0}, {"date": "2000-08-02", "close": 0.64363068, "volume": 217392.0}, {"date": "2000-08-03", "close": 0.64363068, "volume": 46965.0}, {"date": "2000-08-04", "close": 0.64363068, "volume": 164685.0}, {"date": "2000-08-07", "close": 0.6826386, "volume": 62039.0}, {"date": "2000-08-08", "close": 0.685076595, "volume": 8203.0}, {"date": "2000-08-09", "close": 0.75577845, "volume": 132408.0}, {"date": "2000-08-10", "close": 0.74115048, "volume": 99135.0}, {"date": "2000-08-11", "close": 0.7313985, "volume": 64703.0}, {"date": "2000-08-14", "close": 0.75577845, "volume": 54961.0}, {"date": "2000-08-15", "close": 0.7313985, "volume": 10301.0}, {"date": "2000-08-18", "close": 0.7313985, "volume": 64602.0}, {"date": "2000-08-21", "close": 0.7313985, "volume": 342.0}, {"date": "2000-08-22", "close": 0.75577845, "volume": 168907.0}, {"date": "2000-08-23", "close": 0.7801584, "volume": 61526.0}, {"date": "2000-08-24", "close": 0.80453835, "volume": 123540.0}, {"date": "2000-08-25", "close": 0.79478637, "volume": 37804.0}, {"date": "2000-08-28", "close": 0.81429033, "volume": 82777.0}, {"date": "2000-08-29", "close": 0.81429033, "volume": 133956.0}, {"date": "2000-08-30", "close": 0.79478637, "volume": 49391.0}, {"date": "2000-08-31", "close": 0.8289183, "volume": 44914.0}, {"date": "2000-09-01", "close": 0.84354627, "volume": 50041.0}, {"date": "2000-09-04", "close": 0.84354627, "volume": 656.0}, {"date": "2000-09-05", "close": 0.85329825, "volume": 34003.0}, {"date": "2000-09-07", "close": 0.8289183, "volume": 23626.0}, {"date": "2000-09-08", "close": 0.8289183, "volume": 15730.0}, {"date": "2000-09-11", "close": 0.8289183, "volume": 2256.0}, {"date": "2000-09-12", "close": 0.79478637, "volume": 24467.0}, {"date": "2000-09-13", "close": 0.80453835, "volume": 25585.0}, {"date": "2000-09-14", "close": 0.77528241, "volume": 76692.0}, {"date": "2000-09-15", "close": 0.7801584, "volume": 24098.0}, {"date": "2000-09-18", "close": 0.78503439, "volume": 4102.0}, {"date": "2000-09-19", "close": 0.78503439, "volume": 8614.0}, {"date": "2000-09-21", "close": 0.7801584, "volume": 15484.0}, {"date": "2000-09-22", "close": 0.77528241, "volume": 20509.0}, {"date": "2000-09-25", "close": 0.7801584, "volume": 30558.0}, {"date": "2000-09-26", "close": 0.7801584, "volume": 10254.0}, {"date": "2000-09-27", "close": 0.77528241, "volume": 4102.0}, {"date": "2000-09-28", "close": 0.7801584, "volume": 10117.0}, {"date": "2000-10-03", "close": 0.7313985, "volume": 14500.0}, {"date": "2000-10-04", "close": 0.75577845, "volume": 8060.0}, {"date": "2000-10-09", "close": 0.75577845, "volume": 10398.0}, {"date": "2000-10-12", "close": 0.7313985, "volume": 26265.0}, {"date": "2000-10-13", "close": 0.7313985, "volume": 8203.0}, {"date": "2000-10-16", "close": 0.7313985, "volume": 12701.0}, {"date": "2000-10-20", "close": 0.7313985, "volume": 2666.0}, {"date": "2000-10-23", "close": 0.7313985, "volume": 22560.0}, {"date": "2000-10-24", "close": 0.7313985, "volume": 23585.0}, {"date": "2000-10-25", "close": 0.7313985, "volume": 45529.0}, {"date": "2000-10-26", "close": 0.7313985, "volume": 20626.0}, {"date": "2000-10-30", "close": 0.72164652, "volume": 68587.0}, {"date": "2000-10-31", "close": 0.70701855, "volume": 46261.0}, {"date": "2000-11-02", "close": 0.70701855, "volume": 2564.0}, {"date": "2000-11-06", "close": 0.75577845, "volume": 454472.0}, {"date": "2000-11-07", "close": 0.75577845, "volume": 12305.0}, {"date": "2000-11-13", "close": 0.7313985, "volume": 28041.0}, {"date": "2000-11-14", "close": 0.72164652, "volume": 21795.0}, {"date": "2000-11-15", "close": 0.71677053, "volume": 13331.0}, {"date": "2000-11-16", "close": 0.70701855, "volume": 25636.0}, {"date": "2000-11-20", "close": 0.70701855, "volume": 1498922.0}, {"date": "2000-11-21", "close": 0.70701855, "volume": 4102.0}, {"date": "2000-11-22", "close": 0.7313985, "volume": 8614.0}, {"date": "2000-11-23", "close": 0.70701855, "volume": 26354.0}, {"date": "2000-11-24", "close": 0.69239058, "volume": 33997.0}, {"date": "2000-11-27", "close": 0.69239058, "volume": null}, {"date": "2000-11-28", "close": 0.69239058, "volume": null}, {"date": "2000-11-29", "close": 0.71677053, "volume": 5537.0}, {"date": "2000-11-30", "close": 0.71677053, "volume": null}, {"date": "2000-12-01", "close": 0.71677053, "volume": null}, {"date": "2000-12-04", "close": 0.71189454, "volume": 9844.0}, {"date": "2000-12-05", "close": 0.71189454, "volume": null}, {"date": "2000-12-06", "close": 0.71189454, "volume": 6563.0}, {"date": "2000-12-07", "close": 0.71189454, "volume": 4102.0}, {"date": "2000-12-08", "close": 0.71189454, "volume": 2769.0}, {"date": "2000-12-11", "close": 0.71189454, "volume": null}, {"date": "2000-12-12", "close": 0.6826386, "volume": 6768.0}, {"date": "2000-12-13", "close": 0.71189454, "volume": 21226.0}, {"date": "2000-12-14", "close": 0.71189454, "volume": null}, {"date": "2000-12-15", "close": 0.71189454, "volume": null}, {"date": "2000-12-18", "close": 0.71189454, "volume": 8203.0}, {"date": "2000-12-19", "close": 0.6826386, "volume": 1620.0}, {"date": "2000-12-20", "close": 0.6826386, "volume": null}, {"date": "2000-12-21", "close": 0.6826386, "volume": null}, {"date": "2000-12-22", "close": 0.6826386, "volume": null}, {"date": "2000-12-27", "close": 0.6826386, "volume": null}, {"date": "2000-12-28", "close": 0.6826386, "volume": 11505.0}, {"date": "2000-12-29", "close": 0.6826386, "volume": null}, {"date": "2001-01-02", "close": 0.6826386, "volume": 12104.0}, {"date": "2001-01-03", "close": 0.6826386, "volume": null}, {"date": "2001-01-04", "close": 0.74115048, "volume": 1641.0}, {"date": "2001-01-05", "close": 0.70701855, "volume": 24610.0}, {"date": "2001-01-08", "close": 0.70701855, "volume": null}, {"date": "2001-01-09", "close": 0.69726657, "volume": 127.0}, {"date": "2001-01-10", "close": 0.69726657, "volume": null}, {"date": "2001-01-11", "close": 0.69726657, "volume": null}, {"date": "2001-01-12", "close": 0.6826386, "volume": 73704.0}, {"date": "2001-01-15", "close": 0.6826386, "volume": null}, {"date": "2001-01-16", "close": 0.7313985, "volume": 1641.0}, {"date": "2001-01-17", "close": 0.7313985, "volume": 14664.0}, {"date": "2001-01-18", "close": 0.7313985, "volume": null}, {"date": "2001-01-19", "close": 0.7313985, "volume": null}, {"date": "2001-01-22", "close": 0.71189454, "volume": 820.0}, {"date": "2001-01-23", "close": 0.72164652, "volume": 10131.0}, {"date": "2001-01-24", "close": 0.7313985, "volume": 42272.0}, {"date": "2001-01-25", "close": 0.74115048, "volume": 22047.0}, {"date": "2001-01-29", "close": 0.75090246, "volume": 3897.0}, {"date": "2001-01-30", "close": 0.75090246, "volume": 10254.0}, {"date": "2001-01-31", "close": 0.76065444, "volume": 16407.0}, {"date": "2001-02-01", "close": 0.7801584, "volume": 107088.0}, {"date": "2001-02-02", "close": 0.80453835, "volume": 6153.0}, {"date": "2001-02-05", "close": 0.80453835, "volume": 34660.0}, {"date": "2001-02-06", "close": 0.75577845, "volume": 33839.0}, {"date": "2001-02-07", "close": 0.74115048, "volume": 23277.0}, {"date": "2001-02-08", "close": 0.78991038, "volume": 13331.0}, {"date": "2001-02-09", "close": 0.78991038, "volume": null}, {"date": "2001-02-12", "close": 0.7801584, "volume": 21534.0}, {"date": "2001-02-13", "close": 0.76065444, "volume": 14356.0}, {"date": "2001-02-14", "close": 0.79478637, "volume": 8203.0}, {"date": "2001-02-15", "close": 0.79966236, "volume": 12305.0}, {"date": "2001-02-16", "close": 0.79966236, "volume": null}, {"date": "2001-02-19", "close": 0.78991038, "volume": 30763.0}, {"date": "2001-02-20", "close": 0.78991038, "volume": 22560.0}, {"date": "2001-02-21", "close": 0.79966236, "volume": 14356.0}, {"date": "2001-02-22", "close": 0.80453835, "volume": 34865.0}, {"date": "2001-02-23", "close": 0.80453835, "volume": 18868.0}, {"date": "2001-02-26", "close": 0.78991038, "volume": 8612.0}, {"date": "2001-02-27", "close": 0.80453835, "volume": 24867.0}, {"date": "2001-02-28", "close": 0.80453835, "volume": 202626.0}, {"date": "2001-03-01", "close": 0.78991038, "volume": 5332.0}, {"date": "2001-03-02", "close": 0.78991038, "volume": null}, {"date": "2001-03-05", "close": 0.75090246, "volume": 29122.0}, {"date": "2001-03-06", "close": 0.7801584, "volume": 32814.0}, {"date": "2001-03-07", "close": 0.7801584, "volume": null}, {"date": "2001-03-08", "close": 0.7801584, "volume": null}, {"date": "2001-03-09", "close": 0.7801584, "volume": null}, {"date": "2001-03-12", "close": 0.7801584, "volume": 6153.0}, {"date": "2001-03-13", "close": 0.7801584, "volume": null}, {"date": "2001-03-14", "close": 0.76065444, "volume": 13854.0}, {"date": "2001-03-15", "close": 0.7801584, "volume": 10254.0}, {"date": "2001-03-16", "close": 0.75577845, "volume": 8614.0}, {"date": "2001-03-19", "close": 0.7801584, "volume": 6891.0}, {"date": "2001-03-20", "close": 0.7801584, "volume": 90267.0}, {"date": "2001-03-21", "close": 0.75577845, "volume": 19137.0}, {"date": "2001-03-22", "close": 0.75577845, "volume": null}, {"date": "2001-03-23", "close": 0.75577845, "volume": null}, {"date": "2001-03-26", "close": 0.7313985, "volume": 14048.0}, {"date": "2001-03-27", "close": 0.70701855, "volume": 5027.0}, {"date": "2001-03-28", "close": 0.70701855, "volume": 3076.0}, {"date": "2001-03-29", "close": 0.7313985, "volume": 5845.0}, {"date": "2001-03-30", "close": 0.7313985, "volume": null}, {"date": "2001-04-02", "close": 0.74602647, "volume": 6768.0}, {"date": "2001-04-03", "close": 0.74602647, "volume": null}, {"date": "2001-04-04", "close": 0.72164652, "volume": 24713.0}, {"date": "2001-04-05", "close": 0.7801584, "volume": 2855.0}, {"date": "2001-04-06", "close": 0.7801584, "volume": null}, {"date": "2001-04-09", "close": 0.7801584, "volume": 7400.0}, {"date": "2001-04-10", "close": 0.7801584, "volume": 4102.0}, {"date": "2001-04-11", "close": 0.7801584, "volume": 25314.0}, {"date": "2001-04-12", "close": 0.77528241, "volume": 10254.0}, {"date": "2001-04-17", "close": 0.77528241, "volume": null}, {"date": "2001-04-18", "close": 0.7313985, "volume": 9229.0}, {"date": "2001-04-19", "close": 0.7313985, "volume": null}, {"date": "2001-04-20", "close": 0.7313985, "volume": null}, {"date": "2001-04-23", "close": 0.75577845, "volume": 5948.0}, {"date": "2001-04-24", "close": 0.74602647, "volume": 4307.0}, {"date": "2001-04-26", "close": 0.74115048, "volume": 1025.0}, {"date": "2001-04-27", "close": 0.74602647, "volume": 37080.0}, {"date": "2001-04-30", "close": 0.7313985, "volume": 31788.0}, {"date": "2001-05-01", "close": 0.7313985, "volume": null}, {"date": "2001-05-02", "close": 0.7313985, "volume": null}, {"date": "2001-05-03", "close": 0.7313985, "volume": 8203.0}, {"date": "2001-05-04", "close": 0.7313985, "volume": 37367.0}, {"date": "2001-05-07", "close": 0.7313985, "volume": 44668.0}, {"date": "2001-05-08", "close": 0.7313985, "volume": 9229.0}, {"date": "2001-05-09", "close": 0.7313985, "volume": null}, {"date": "2001-05-10", "close": 0.7313985, "volume": 6153.0}, {"date": "2001-05-11", "close": 0.7313985, "volume": 29532.0}, {"date": "2001-05-14", "close": 0.76553043, "volume": 26661.0}, {"date": "2001-05-15", "close": 0.76553043, "volume": null}, {"date": "2001-05-16", "close": 0.76553043, "volume": 5176.0}, {"date": "2001-05-17", "close": 0.77040642, "volume": 41838.0}, {"date": "2001-05-18", "close": 0.75577845, "volume": 62186.0}, {"date": "2001-05-21", "close": 0.75090246, "volume": 49836.0}, {"date": "2001-05-22", "close": 0.75577845, "volume": 13331.0}, {"date": "2001-05-23", "close": 0.75577845, "volume": 20509.0}, {"date": "2001-05-24", "close": 0.76553043, "volume": 20509.0}, {"date": "2001-05-25", "close": 0.76553043, "volume": 21138.0}, {"date": "2001-05-28", "close": 0.76553043, "volume": 35480.0}, {"date": "2001-05-29", "close": 0.7801584, "volume": 40771.0}, {"date": "2001-05-30", "close": 0.8776782, "volume": 27943.0}, {"date": "2001-05-31", "close": 0.89230617, "volume": 52297.0}, {"date": "2001-06-01", "close": 0.85329825, "volume": 44094.0}, {"date": "2001-06-04", "close": 0.85329825, "volume": null}, {"date": "2001-06-05", "close": 0.8776782, "volume": 37121.0}, {"date": "2001-06-06", "close": 0.85329825, "volume": 31788.0}, {"date": "2001-06-07", "close": 0.8776782, "volume": 17637.0}, {"date": "2001-06-08", "close": 0.90205815, "volume": 79040.0}, {"date": "2001-06-12", "close": 0.88255419, "volume": 32609.0}, {"date": "2001-06-13", "close": 0.90693414, "volume": 52553.0}, {"date": "2001-06-14", "close": 0.975198, "volume": 53413.0}, {"date": "2001-06-15", "close": 1.00932993, "volume": 23841.0}, {"date": "2001-06-18", "close": 1.00932993, "volume": 32615.0}, {"date": "2001-06-19", "close": 0.99957795, "volume": 57424.0}, {"date": "2001-06-20", "close": 1.01420592, "volume": 11280.0}, {"date": "2001-06-21", "close": 1.01420592, "volume": 21017.0}, {"date": "2001-06-22", "close": 1.00445394, "volume": 6358.0}, {"date": "2001-06-25", "close": 1.0239579, "volume": 37219.0}, {"date": "2001-06-26", "close": 1.0239579, "volume": 11124.0}, {"date": "2001-06-27", "close": 1.1214777, "volume": 10870.0}, {"date": "2001-06-28", "close": 1.1214777, "volume": 20377.0}, {"date": "2001-06-29", "close": 1.04833785, "volume": 28249.0}, {"date": "2001-07-02", "close": 1.04833785, "volume": 19856.0}, {"date": "2001-07-03", "close": 1.0727178, "volume": 22391.0}, {"date": "2001-07-04", "close": 1.08734577, "volume": 6296.0}, {"date": "2001-07-05", "close": 1.04833785, "volume": 15587.0}, {"date": "2001-07-06", "close": 1.04833785, "volume": null}, {"date": "2001-07-09", "close": 1.0727178, "volume": 84085.0}, {"date": "2001-07-10", "close": 1.0727178, "volume": 4102.0}, {"date": "2001-07-11", "close": 1.0727178, "volume": null}, {"date": "2001-07-12", "close": 1.08734577, "volume": 31173.0}, {"date": "2001-07-13", "close": 1.08734577, "volume": 6153.0}, {"date": "2001-07-16", "close": 1.0727178, "volume": 35685.0}, {"date": "2001-07-17", "close": 1.0727178, "volume": 26046.0}, {"date": "2001-07-18", "close": 1.04833785, "volume": 16017.0}, {"date": "2001-07-19", "close": 1.04346186, "volume": 20919.0}, {"date": "2001-07-20", "close": 1.04833785, "volume": 20314.0}, {"date": "2001-07-23", "close": 1.04833785, "volume": 6278.0}, {"date": "2001-07-24", "close": 1.04833785, "volume": null}, {"date": "2001-07-25", "close": 1.0239579, "volume": 20509.0}, {"date": "2001-07-26", "close": 1.00932993, "volume": 12406.0}, {"date": "2001-07-27", "close": 1.0239579, "volume": 16407.0}, {"date": "2001-07-30", "close": 1.0239579, "volume": 22765.0}, {"date": "2001-07-31", "close": 1.04833785, "volume": 8203.0}, {"date": "2001-08-01", "close": 1.04833785, "volume": 22560.0}, {"date": "2001-08-02", "close": 1.04833785, "volume": 1025.0}, {"date": "2001-08-03", "close": 1.00932993, "volume": 42703.0}, {"date": "2001-08-06", "close": 1.05321384, "volume": 7178.0}, {"date": "2001-08-07", "close": 1.08246978, "volume": 52990.0}, {"date": "2001-08-08", "close": 1.06296582, "volume": 26046.0}, {"date": "2001-08-09", "close": 1.05808983, "volume": 23380.0}, {"date": "2001-08-10", "close": 1.0727178, "volume": 9742.0}, {"date": "2001-08-13", "close": 1.05321384, "volume": 22047.0}, {"date": "2001-08-14", "close": 1.0727178, "volume": 6563.0}, {"date": "2001-08-15", "close": 1.05321384, "volume": 43647.0}, {"date": "2001-08-16", "close": 1.01908191, "volume": 22225.0}, {"date": "2001-08-17", "close": 1.01908191, "volume": 13331.0}, {"date": "2001-08-20", "close": 1.0727178, "volume": 40019.0}, {"date": "2001-08-21", "close": 1.0727178, "volume": 4553.0}, {"date": "2001-08-22", "close": 1.0727178, "volume": 84032.0}, {"date": "2001-08-23", "close": 1.08734577, "volume": 254533.0}, {"date": "2001-08-24", "close": 1.09709775, "volume": 22032.0}, {"date": "2001-08-27", "close": 1.03370988, "volume": 34623.0}, {"date": "2001-08-28", "close": 1.03370988, "volume": null}, {"date": "2001-08-29", "close": 1.03370988, "volume": null}, {"date": "2001-08-30", "close": 1.03370988, "volume": null}, {"date": "2001-08-31", "close": 1.01908191, "volume": 51103.0}, {"date": "2001-09-03", "close": 1.00932993, "volume": 24405.0}, {"date": "2001-09-04", "close": 1.01420592, "volume": 2051.0}, {"date": "2001-09-05", "close": 1.01420592, "volume": 4102.0}, {"date": "2001-09-06", "close": 1.01420592, "volume": null}, {"date": "2001-09-10", "close": 0.9264381, "volume": 4102.0}, {"date": "2001-09-11", "close": 0.975198, "volume": 11208.0}, {"date": "2001-09-12", "close": 0.975198, "volume": null}, {"date": "2001-09-13", "close": 0.975198, "volume": null}, {"date": "2001-09-14", "close": 0.975198, "volume": null}, {"date": "2001-09-17", "close": 0.8776782, "volume": 16407.0}, {"date": "2001-09-18", "close": 0.856223844, "volume": 7793.0}, {"date": "2001-09-19", "close": 0.90205815, "volume": 4102.0}, {"date": "2001-09-20", "close": 0.9264381, "volume": 5578.0}, {"date": "2001-09-21", "close": 0.88743018, "volume": 21046.0}, {"date": "2001-09-24", "close": 0.88743018, "volume": 12178.0}, {"date": "2001-09-25", "close": 0.90205815, "volume": 26788.0}, {"date": "2001-09-26", "close": 0.90205815, "volume": 17945.0}, {"date": "2001-09-27", "close": 0.90205815, "volume": 2051.0}, {"date": "2001-09-28", "close": 0.90205815, "volume": null}, {"date": "2001-10-01", "close": 0.90205815, "volume": null}, {"date": "2001-10-02", "close": 0.975198, "volume": 14356.0}, {"date": "2001-10-03", "close": 1.0239579, "volume": 26046.0}, {"date": "2001-10-04", "close": 0.99957795, "volume": 79381.0}, {"date": "2001-10-05", "close": 0.975198, "volume": 24290.0}, {"date": "2001-10-08", "close": 0.975198, "volume": 13692.0}, {"date": "2001-10-09", "close": 0.975198, "volume": 10029.0}, {"date": "2001-10-10", "close": 0.93619008, "volume": 5127.0}, {"date": "2001-10-11", "close": 0.95081805, "volume": 2174.0}, {"date": "2001-10-12", "close": 0.94106607, "volume": 20386.0}, {"date": "2001-10-15", "close": 0.91181013, "volume": 30763.0}, {"date": "2001-10-16", "close": 0.90205815, "volume": 32199.0}, {"date": "2001-10-17", "close": 0.90205815, "volume": 2789.0}, {"date": "2001-10-18", "close": 0.9264381, "volume": 5271.0}, {"date": "2001-10-19", "close": 0.95081805, "volume": 8804.0}, {"date": "2001-10-22", "close": 0.99957795, "volume": 51272.0}, {"date": "2001-10-23", "close": 1.06784181, "volume": 48400.0}, {"date": "2001-10-24", "close": 1.01420592, "volume": 10824.0}, {"date": "2001-10-25", "close": 1.0239579, "volume": 2467.0}, {"date": "2001-10-26", "close": 1.01420592, "volume": 42299.0}, {"date": "2001-10-29", "close": 0.99957795, "volume": 5896.0}, {"date": "2001-10-30", "close": 0.99957795, "volume": 12510.0}, {"date": "2001-10-31", "close": 1.01420592, "volume": 2051.0}, {"date": "2001-11-01", "close": 1.01420592, "volume": 44760.0}, {"date": "2001-11-02", "close": 1.03370988, "volume": 39684.0}, {"date": "2001-11-05", "close": 0.99957795, "volume": 15587.0}, {"date": "2001-11-06", "close": 1.01420592, "volume": 16202.0}, {"date": "2001-11-07", "close": 1.0239579, "volume": 34147.0}, {"date": "2001-11-08", "close": 1.04346186, "volume": 15176.0}, {"date": "2001-11-09", "close": 1.04833785, "volume": 41731.0}, {"date": "2001-11-12", "close": 1.04833785, "volume": 11653.0}, {"date": "2001-11-13", "close": 1.0727178, "volume": 12920.0}, {"date": "2001-11-14", "close": 1.0727178, "volume": 100825.0}, {"date": "2001-11-15", "close": 1.07759379, "volume": 20509.0}, {"date": "2001-11-16", "close": 1.09709775, "volume": 39787.0}, {"date": "2001-11-19", "close": 1.1214777, "volume": 14126.0}, {"date": "2001-11-21", "close": 1.30676532, "volume": 78083.0}, {"date": "2001-11-22", "close": 1.37990517, "volume": 207798.0}, {"date": "2001-11-23", "close": 1.318955295, "volume": 169959.0}, {"date": "2001-11-26", "close": 1.37502918, "volume": 65833.0}, {"date": "2001-11-27", "close": 1.37990517, "volume": 118479.0}, {"date": "2001-11-28", "close": 1.38965715, "volume": 93009.0}, {"date": "2001-11-29", "close": 1.462797, "volume": 19483.0}, {"date": "2001-11-30", "close": 1.462797, "volume": 68954.0}, {"date": "2001-12-03", "close": 1.40428512, "volume": 41889.0}, {"date": "2001-12-04", "close": 1.38965715, "volume": 34243.0}, {"date": "2001-12-05", "close": 1.45304502, "volume": 18765.0}, {"date": "2001-12-06", "close": 1.45304502, "volume": 100903.0}, {"date": "2001-12-07", "close": 1.455483015, "volume": 15418.0}, {"date": "2001-12-10", "close": 1.45304502, "volume": 29116.0}, {"date": "2001-12-11", "close": 1.43354106, "volume": 36475.0}, {"date": "2001-12-12", "close": 1.38965715, "volume": 47209.0}, {"date": "2001-12-13", "close": 1.41891309, "volume": 88565.0}, {"date": "2001-12-14", "close": 1.45792101, "volume": 6856.0}, {"date": "2001-12-17", "close": 1.43841705, "volume": 67679.0}, {"date": "2001-12-18", "close": 1.45792101, "volume": 44635.0}, {"date": "2001-12-19", "close": 1.48717695, "volume": 270304.0}, {"date": "2001-12-20", "close": 1.5603168, "volume": 96606.0}, {"date": "2001-12-21", "close": 1.6090767, "volume": 118745.0}, {"date": "2001-12-24", "close": 1.6578366, "volume": 53390.0}, {"date": "2001-12-27", "close": 1.67246457, "volume": 46247.0}, {"date": "2001-12-28", "close": 1.64808462, "volume": 28450.0}, {"date": "2001-12-31", "close": 1.58469675, "volume": 29758.0}, {"date": "2002-01-02", "close": 1.6090767, "volume": 10254.0}, {"date": "2002-01-03", "close": 1.6090767, "volume": 38546.0}, {"date": "2002-01-04", "close": 1.6578366, "volume": 29487.0}, {"date": "2002-01-07", "close": 1.7065965, "volume": 129615.0}, {"date": "2002-01-08", "close": 1.77973635, "volume": 167377.0}, {"date": "2002-01-09", "close": 1.81386828, "volume": 91093.0}, {"date": "2002-01-10", "close": 1.77973635, "volume": 57570.0}, {"date": "2002-01-11", "close": 1.7553564, "volume": 41415.0}, {"date": "2002-01-14", "close": 1.7553564, "volume": 31985.0}, {"date": "2002-01-15", "close": 1.75048041, "volume": 32916.0}, {"date": "2002-01-16", "close": 1.7065965, "volume": 25267.0}, {"date": "2002-01-17", "close": 1.73097645, "volume": 37882.0}, {"date": "2002-01-18", "close": 1.7553564, "volume": 53357.0}, {"date": "2002-01-21", "close": 1.7553564, "volume": 12213.0}, {"date": "2002-01-22", "close": 1.7065965, "volume": 8614.0}, {"date": "2002-01-23", "close": 1.75048041, "volume": 16407.0}, {"date": "2002-01-24", "close": 1.81386828, "volume": 62221.0}, {"date": "2002-01-25", "close": 1.77973635, "volume": 17674.0}, {"date": "2002-01-29", "close": 1.77973635, "volume": 37941.0}, {"date": "2002-01-30", "close": 1.77973635, "volume": 29670.0}, {"date": "2002-01-31", "close": 1.7553564, "volume": 138433.0}, {"date": "2002-02-01", "close": 1.7553564, "volume": 142488.0}, {"date": "2002-02-04", "close": 1.75048041, "volume": 52759.0}, {"date": "2002-02-05", "close": 1.7553564, "volume": 26077.0}, {"date": "2002-02-06", "close": 1.7553564, "volume": 5402.0}, {"date": "2002-02-07", "close": 1.77486036, "volume": 9024.0}, {"date": "2002-02-08", "close": 1.79436432, "volume": 48310.0}, {"date": "2002-02-11", "close": 1.79436432, "volume": 30086.0}, {"date": "2002-02-12", "close": 1.8041163, "volume": 77455.0}, {"date": "2002-02-13", "close": 1.87725615, "volume": 149525.0}, {"date": "2002-02-14", "close": 1.98940392, "volume": 12449.0}, {"date": "2002-02-15", "close": 2.07229575, "volume": 76190.0}, {"date": "2002-02-18", "close": 2.1941955, "volume": 146116.0}, {"date": "2002-02-19", "close": 1.950396, "volume": 105609.0}, {"date": "2002-02-20", "close": 1.98452793, "volume": 41704.0}, {"date": "2002-02-21", "close": 1.97477595, "volume": 78323.0}, {"date": "2002-02-22", "close": 1.9016361, "volume": 17525.0}, {"date": "2002-02-25", "close": 1.92601605, "volume": 48031.0}, {"date": "2002-02-26", "close": 1.87725615, "volume": 74284.0}, {"date": "2002-02-27", "close": 1.92601605, "volume": 41091.0}, {"date": "2002-02-28", "close": 1.950396, "volume": 23687.0}, {"date": "2002-03-01", "close": 1.92601605, "volume": 13815.0}, {"date": "2002-03-04", "close": 1.9016361, "volume": 5189.0}, {"date": "2002-03-05", "close": 1.8528762, "volume": 20406.0}, {"date": "2002-03-06", "close": 1.82849625, "volume": 14212.0}, {"date": "2002-03-07", "close": 1.87725615, "volume": 143630.0}, {"date": "2002-03-08", "close": 1.950396, "volume": 29264.0}, {"date": "2002-03-11", "close": 1.90651209, "volume": 23111.0}, {"date": "2002-03-12", "close": 1.9016361, "volume": 10254.0}, {"date": "2002-03-13", "close": 1.9016361, "volume": 23585.0}, {"date": "2002-03-14", "close": 1.92601605, "volume": 5537.0}, {"date": "2002-03-15", "close": 1.93089204, "volume": 26251.0}, {"date": "2002-03-18", "close": 1.950396, "volume": 6153.0}, {"date": "2002-03-19", "close": 1.92601605, "volume": 16079.0}, {"date": "2002-03-20", "close": 1.92601605, "volume": 20808.0}, {"date": "2002-03-21", "close": 1.9016361, "volume": 16838.0}, {"date": "2002-03-22", "close": 1.9016361, "volume": 4102.0}, {"date": "2002-03-25", "close": 1.90651209, "volume": 5127.0}, {"date": "2002-03-26", "close": 1.92601605, "volume": 53733.0}, {"date": "2002-03-27", "close": 1.92601605, "volume": 21811.0}, {"date": "2002-03-28", "close": 1.88213214, "volume": 3076.0}, {"date": "2002-04-02", "close": 1.82849625, "volume": 4980.0}, {"date": "2002-04-03", "close": 1.7553564, "volume": 20500.0}, {"date": "2002-04-04", "close": 1.7065965, "volume": 11790.0}, {"date": "2002-04-05", "close": 1.7065965, "volume": 24610.0}, {"date": "2002-04-08", "close": 1.69196853, "volume": 38854.0}, {"date": "2002-04-09", "close": 1.68221655, "volume": 43386.0}, {"date": "2002-04-10", "close": 1.68221655, "volume": 100995.0}, {"date": "2002-04-11", "close": 1.73585244, "volume": 43989.0}, {"date": "2002-04-15", "close": 1.74072843, "volume": 21739.0}, {"date": "2002-04-19", "close": 1.29213735, "volume": 2382562.0}, {"date": "2002-04-22", "close": 1.38478116, "volume": 1611265.0}, {"date": "2002-04-23", "close": 1.4140371, "volume": 559825.0}, {"date": "2002-04-24", "close": 1.32626928, "volume": 228985.0}, {"date": "2002-04-26", "close": 1.30676532, "volume": 158790.0}, {"date": "2002-04-29", "close": 1.38478116, "volume": 81709.0}, {"date": "2002-04-30", "close": 1.4140371, "volume": 189289.0}, {"date": "2002-05-01", "close": 1.43841705, "volume": 63444.0}, {"date": "2002-05-02", "close": 1.4140371, "volume": 44243.0}, {"date": "2002-05-03", "close": 1.39940913, "volume": 18273.0}, {"date": "2002-05-06", "close": 1.4140371, "volume": 20414.0}, {"date": "2002-05-07", "close": 1.35064923, "volume": 44672.0}, {"date": "2002-05-08", "close": 1.29701334, "volume": 59574.0}, {"date": "2002-05-09", "close": 1.2677574, "volume": 89941.0}, {"date": "2002-05-10", "close": 1.34089725, "volume": 24065.0}, {"date": "2002-05-13", "close": 1.36040121, "volume": 4128.0}, {"date": "2002-05-14", "close": 1.3165173, "volume": 9012.0}, {"date": "2002-05-15", "close": 1.34089725, "volume": 14356.0}, {"date": "2002-05-16", "close": 1.30676532, "volume": 12886.0}, {"date": "2002-05-17", "close": 1.3165173, "volume": 28419.0}, {"date": "2002-05-20", "close": 1.3165173, "volume": 13973.0}, {"date": "2002-05-21", "close": 1.30676532, "volume": 14397.0}, {"date": "2002-05-22", "close": 1.30676532, "volume": 12305.0}, {"date": "2002-05-23", "close": 1.3165173, "volume": 57293.0}, {"date": "2002-05-24", "close": 1.27750938, "volume": 72806.0}, {"date": "2002-05-27", "close": 1.24337745, "volume": 34455.0}, {"date": "2002-05-28", "close": 1.24337745, "volume": 19278.0}, {"date": "2002-05-29", "close": 1.25312943, "volume": 14356.0}, {"date": "2002-05-30", "close": 1.26288141, "volume": 14288.0}, {"date": "2002-05-31", "close": 1.24337745, "volume": 22560.0}, {"date": "2002-06-03", "close": 1.24337745, "volume": 29192.0}, {"date": "2002-06-04", "close": 1.2189975, "volume": 12037.0}, {"date": "2002-06-05", "close": 1.22874948, "volume": 27674.0}, {"date": "2002-06-06", "close": 1.23362547, "volume": 18037.0}, {"date": "2002-06-07", "close": 1.24337745, "volume": 23870.0}, {"date": "2002-06-11", "close": 1.2189975, "volume": 64373.0}, {"date": "2002-06-12", "close": 1.20436953, "volume": 42494.0}, {"date": "2002-06-13", "close": 1.18974156, "volume": 21165.0}, {"date": "2002-06-14", "close": 1.17998958, "volume": 5365.0}, {"date": "2002-06-17", "close": 1.1214777, "volume": 55939.0}, {"date": "2002-06-18", "close": 1.18974156, "volume": 28843.0}, {"date": "2002-06-19", "close": 1.15560963, "volume": 33634.0}, {"date": "2002-06-20", "close": 1.1214777, "volume": 36948.0}, {"date": "2002-06-21", "close": 1.12635369, "volume": 27402.0}, {"date": "2002-06-24", "close": 1.09709775, "volume": 33019.0}, {"date": "2002-06-25", "close": 1.0727178, "volume": 38515.0}, {"date": "2002-06-26", "close": 1.09709775, "volume": 70400.0}, {"date": "2002-06-27", "close": 1.14585765, "volume": 52951.0}, {"date": "2002-06-28", "close": 1.10197374, "volume": 41936.0}, {"date": "2002-07-01", "close": 1.13122968, "volume": 3626.0}, {"date": "2002-07-02", "close": 1.1214777, "volume": 12305.0}, {"date": "2002-07-03", "close": 1.16048562, "volume": 861.0}, {"date": "2002-07-04", "close": 1.1702376, "volume": 8532.0}, {"date": "2002-07-05", "close": 1.22387349, "volume": 20681.0}, {"date": "2002-07-08", "close": 1.24825344, "volume": 8614.0}, {"date": "2002-07-09", "close": 1.27750938, "volume": 18458.0}, {"date": "2002-07-10", "close": 1.2677574, "volume": 17635.0}, {"date": "2002-07-11", "close": 1.34089725, "volume": 15621.0}, {"date": "2002-07-12", "close": 1.34089725, "volume": 12644.0}, {"date": "2002-07-15", "close": 1.3165173, "volume": 26866.0}, {"date": "2002-07-16", "close": 1.3165173, "volume": 19893.0}, {"date": "2002-07-17", "close": 1.3165173, "volume": 8511.0}, {"date": "2002-07-18", "close": 1.3165173, "volume": 10254.0}, {"date": "2002-07-19", "close": 1.3165173, "volume": 29327.0}, {"date": "2002-07-22", "close": 1.2677574, "volume": 13956.0}, {"date": "2002-07-23", "close": 1.22387349, "volume": 10254.0}, {"date": "2002-07-24", "close": 1.26288141, "volume": 12162.0}, {"date": "2002-07-25", "close": 1.24337745, "volume": 14705.0}, {"date": "2002-07-26", "close": 1.22387349, "volume": 3630.0}, {"date": "2002-07-29", "close": 1.19461755, "volume": 25431.0}, {"date": "2002-07-30", "close": 1.20436953, "volume": 7383.0}, {"date": "2002-07-31", "close": 1.19461755, "volume": 3794.0}, {"date": "2002-08-01", "close": 1.17511359, "volume": 4614.0}, {"date": "2002-08-02", "close": 1.1702376, "volume": 25533.0}, {"date": "2002-08-05", "close": 1.17511359, "volume": 4584.0}, {"date": "2002-08-06", "close": 1.19461755, "volume": 3651.0}, {"date": "2002-08-07", "close": 1.20924552, "volume": 6153.0}, {"date": "2002-08-09", "close": 1.2189975, "volume": 13331.0}, {"date": "2002-08-12", "close": 1.20924552, "volume": 10254.0}, {"date": "2002-08-13", "close": 1.19461755, "volume": 3708.0}, {"date": "2002-08-14", "close": 1.15560963, "volume": 820.0}, {"date": "2002-08-15", "close": 1.16048562, "volume": 4512.0}, {"date": "2002-08-16", "close": 1.19461755, "volume": 2260.0}, {"date": "2002-08-19", "close": 1.19461755, "volume": 18622.0}, {"date": "2002-08-20", "close": 1.1702376, "volume": 11187.0}, {"date": "2002-08-21", "close": 1.17511359, "volume": 1959.0}, {"date": "2002-08-22", "close": 1.19949354, "volume": 26171.0}, {"date": "2002-08-23", "close": 1.22387349, "volume": 25123.0}, {"date": "2002-08-26", "close": 1.3165173, "volume": 31048.0}, {"date": "2002-08-27", "close": 1.3652772, "volume": 72379.0}, {"date": "2002-08-28", "close": 1.29213735, "volume": 47898.0}, {"date": "2002-08-29", "close": 1.3165173, "volume": 90956.0}, {"date": "2002-08-30", "close": 1.29701334, "volume": 15968.0}, {"date": "2002-09-02", "close": 1.3165173, "volume": 30250.0}, {"date": "2002-09-03", "close": 1.34089725, "volume": 4102.0}, {"date": "2002-09-04", "close": 1.33602126, "volume": 19007.0}, {"date": "2002-09-05", "close": 1.3165173, "volume": 14766.0}, {"date": "2002-09-06", "close": 1.3165173, "volume": 14678.0}, {"date": "2002-09-10", "close": 1.29701334, "volume": 6768.0}, {"date": "2002-09-11", "close": 1.29701334, "volume": 439.0}, {"date": "2002-09-12", "close": 1.27263339, "volume": 10841.0}, {"date": "2002-09-13", "close": 1.27263339, "volume": 4102.0}, {"date": "2002-09-16", "close": 1.24825344, "volume": 31840.0}, {"date": "2002-09-17", "close": 1.25800542, "volume": 15299.0}, {"date": "2002-09-18", "close": 1.26288141, "volume": 15074.0}, {"date": "2002-09-19", "close": 1.2677574, "volume": 16758.0}, {"date": "2002-09-20", "close": 1.24825344, "volume": 8292.0}, {"date": "2002-09-25", "close": 1.24337745, "volume": 26161.0}, {"date": "2002-09-27", "close": 1.2189975, "volume": 28712.0}, {"date": "2002-09-30", "close": 1.2189975, "volume": 2051.0}, {"date": "2002-10-01", "close": 1.24337745, "volume": 4102.0}, {"date": "2002-10-02", "close": 1.24337745, "volume": 2295.0}, {"date": "2002-10-04", "close": 1.14585765, "volume": 7477.0}, {"date": "2002-10-07", "close": 1.1702376, "volume": 4102.0}, {"date": "2002-10-08", "close": 1.2189975, "volume": 205.0}, {"date": "2002-10-09", "close": 1.2189975, "volume": 396.0}, {"date": "2002-10-10", "close": 1.19461755, "volume": 9024.0}, {"date": "2002-10-14", "close": 1.1702376, "volume": 3076.0}, {"date": "2002-10-15", "close": 1.19461755, "volume": 1181.0}, {"date": "2002-10-16", "close": 1.2189975, "volume": 4057.0}, {"date": "2002-10-17", "close": 1.18486557, "volume": 19586.0}, {"date": "2002-10-18", "close": 1.2189975, "volume": 5215.0}, {"date": "2002-10-21", "close": 1.19461755, "volume": 15105.0}, {"date": "2002-10-23", "close": 1.29213735, "volume": 19996.0}, {"date": "2002-10-24", "close": 1.29213735, "volume": 9653.0}, {"date": "2002-10-25", "close": 1.2677574, "volume": 11265.0}, {"date": "2002-10-28", "close": 1.25800542, "volume": 6928.0}, {"date": "2002-10-29", "close": 1.24337745, "volume": 4748.0}, {"date": "2002-10-30", "close": 1.29213735, "volume": 18720.0}, {"date": "2002-10-31", "close": 1.3165173, "volume": 4102.0}, {"date": "2002-11-01", "close": 1.34089725, "volume": 10254.0}, {"date": "2002-11-04", "close": 1.35552522, "volume": 12666.0}, {"date": "2002-11-05", "close": 1.3165173, "volume": 25008.0}, {"date": "2002-11-06", "close": 1.3165173, "volume": 5127.0}, {"date": "2002-11-07", "close": 1.34089725, "volume": 21226.0}, {"date": "2002-11-08", "close": 1.3165173, "volume": 16407.0}, {"date": "2002-11-11", "close": 1.29701334, "volume": 2051.0}, {"date": "2002-11-12", "close": 1.2677574, "volume": 12305.0}, {"date": "2002-11-13", "close": 1.29213735, "volume": 6973.0}, {"date": "2002-11-14", "close": 1.29213735, "volume": 1025.0}, {"date": "2002-11-15", "close": 1.30676532, "volume": 12510.0}, {"date": "2002-11-18", "close": 1.29213735, "volume": 9875.0}, {"date": "2002-11-19", "close": 1.29213735, "volume": 379.0}, {"date": "2002-11-20", "close": 1.34089725, "volume": 38556.0}, {"date": "2002-11-21", "close": 1.3652772, "volume": 56194.0}, {"date": "2002-11-22", "close": 1.35552522, "volume": 25636.0}, {"date": "2002-11-25", "close": 1.38965715, "volume": 31333.0}, {"date": "2002-11-26", "close": 1.35552522, "volume": 31452.0}, {"date": "2002-11-27", "close": 1.34089725, "volume": 13331.0}, {"date": "2002-11-29", "close": 1.34577324, "volume": 4701.0}, {"date": "2002-12-02", "close": 1.34577324, "volume": 17432.0}, {"date": "2002-12-03", "close": 1.36040121, "volume": 7793.0}, {"date": "2002-12-04", "close": 1.34089725, "volume": 17432.0}, {"date": "2002-12-05", "close": 1.34089725, "volume": 6831.0}, {"date": "2002-12-06", "close": 1.35552522, "volume": 3692.0}, {"date": "2002-12-09", "close": 1.35552522, "volume": 3692.0}, {"date": "2002-12-10", "close": 1.34577324, "volume": 4102.0}, {"date": "2002-12-11", "close": 1.34089725, "volume": 6153.0}, {"date": "2002-12-12", "close": 1.34577324, "volume": 16612.0}, {"date": "2002-12-13", "close": 1.35552522, "volume": 5127.0}, {"date": "2002-12-16", "close": 1.34577324, "volume": 3076.0}, {"date": "2002-12-17", "close": 1.3652772, "volume": 4102.0}, {"date": "2002-12-18", "close": 1.3652772, "volume": 4102.0}, {"date": "2002-12-19", "close": 1.37015319, "volume": 541.0}, {"date": "2002-12-20", "close": 1.3652772, "volume": 29738.0}, {"date": "2002-12-23", "close": 1.3652772, "volume": 21329.0}, {"date": "2002-12-27", "close": 1.38965715, "volume": 2051.0}, {"date": "2003-01-02", "close": 1.37015319, "volume": 8948.0}, {"date": "2003-01-03", "close": 1.39453314, "volume": 23277.0}, {"date": "2003-01-06", "close": 1.38965715, "volume": 8009.0}, {"date": "2003-01-07", "close": 1.39453314, "volume": 16294.0}, {"date": "2003-01-08", "close": 1.39453314, "volume": 7397.0}, {"date": "2003-01-09", "close": 1.39940913, "volume": 17279.0}, {"date": "2003-01-10", "close": 1.40428512, "volume": 27301.0}, {"date": "2003-01-13", "close": 1.40916111, "volume": 28072.0}, {"date": "2003-01-14", "close": 1.43354106, "volume": 10767.0}, {"date": "2003-01-15", "close": 1.43841705, "volume": 74750.0}, {"date": "2003-01-16", "close": 1.42866507, "volume": 20675.0}, {"date": "2003-01-17", "close": 1.43354106, "volume": 48124.0}, {"date": "2003-01-20", "close": 1.46767299, "volume": 6153.0}, {"date": "2003-01-21", "close": 1.52130888, "volume": 17689.0}, {"date": "2003-01-22", "close": 1.5603168, "volume": 22603.0}, {"date": "2003-01-23", "close": 1.57006878, "volume": 9229.0}, {"date": "2003-01-24", "close": 1.6090767, "volume": 30455.0}, {"date": "2003-01-28", "close": 1.63345665, "volume": 38413.0}, {"date": "2003-01-29", "close": 1.7065965, "volume": 87777.0}, {"date": "2003-01-30", "close": 1.68221655, "volume": 33368.0}, {"date": "2003-01-31", "close": 1.6090767, "volume": 16407.0}, {"date": "2003-02-03", "close": 1.47254898, "volume": 16567.0}, {"date": "2003-02-04", "close": 1.48717695, "volume": 697.0}, {"date": "2003-02-05", "close": 1.5115569, "volume": 7178.0}, {"date": "2003-02-06", "close": 1.54568883, "volume": 7336.0}, {"date": "2003-02-10", "close": 1.49205294, "volume": 8203.0}, {"date": "2003-02-11", "close": 1.5115569, "volume": 15279.0}, {"date": "2003-02-12", "close": 1.49205294, "volume": 12305.0}, {"date": "2003-02-13", "close": 1.48717695, "volume": 13811.0}, {"date": "2003-02-14", "close": 1.48717695, "volume": 17141.0}, {"date": "2003-02-18", "close": 1.48717695, "volume": 18392.0}, {"date": "2003-02-19", "close": 1.5115569, "volume": 8203.0}, {"date": "2003-02-20", "close": 1.5115569, "volume": 14975.0}, {"date": "2003-02-21", "close": 1.5115569, "volume": 10265.0}, {"date": "2003-02-25", "close": 1.48717695, "volume": 18093.0}, {"date": "2003-02-26", "close": 1.48717695, "volume": 18542.0}, {"date": "2003-02-28", "close": 1.48717695, "volume": 6563.0}, {"date": "2003-03-04", "close": 1.48717695, "volume": 6153.0}, {"date": "2003-03-05", "close": 1.38965715, "volume": 2317.0}, {"date": "2003-03-06", "close": 1.39453314, "volume": 6153.0}, {"date": "2003-03-07", "close": 1.43841705, "volume": 10418.0}, {"date": "2003-03-11", "close": 1.3652772, "volume": 2502.0}, {"date": "2003-03-12", "close": 1.37502918, "volume": 3076.0}, {"date": "2003-03-14", "close": 1.4140371, "volume": 12510.0}, {"date": "2003-03-18", "close": 1.38965715, "volume": 5127.0}, {"date": "2003-03-19", "close": 1.38478116, "volume": 8716.0}, {"date": "2003-03-20", "close": 1.38965715, "volume": 2666.0}, {"date": "2003-03-21", "close": 1.38965715, "volume": 4922.0}, {"date": "2003-03-24", "close": 1.43841705, "volume": 6526.0}, {"date": "2003-03-26", "close": 1.4140371, "volume": 15176.0}, {"date": "2003-03-27", "close": 1.39453314, "volume": 9434.0}, {"date": "2003-03-28", "close": 1.39453314, "volume": 1025.0}, {"date": "2003-03-31", "close": 1.40428512, "volume": 35521.0}, {"date": "2003-04-01", "close": 1.39453314, "volume": 831.0}, {"date": "2003-04-02", "close": 1.40428512, "volume": 12305.0}, {"date": "2003-04-03", "close": 1.44329304, "volume": 9844.0}, {"date": "2003-04-04", "close": 1.44329304, "volume": 12964.0}, {"date": "2003-04-07", "close": 1.44329304, "volume": 1231.0}, {"date": "2003-04-08", "close": 1.44816903, "volume": 2871.0}, {"date": "2003-04-09", "close": 1.41891309, "volume": 12305.0}, {"date": "2003-04-10", "close": 1.44329304, "volume": 7178.0}, {"date": "2003-04-11", "close": 1.42866507, "volume": 22867.0}, {"date": "2003-04-14", "close": 1.42866507, "volume": 21226.0}, {"date": "2003-04-16", "close": 1.42866507, "volume": 21329.0}, {"date": "2003-04-17", "close": 1.43354106, "volume": 22560.0}, {"date": "2003-04-23", "close": 1.4140371, "volume": 19483.0}, {"date": "2003-04-24", "close": 1.43841705, "volume": 7998.0}, {"date": "2003-04-28", "close": 1.41891309, "volume": 3876.0}, {"date": "2003-04-29", "close": 1.45792101, "volume": 4871.0}, {"date": "2003-04-30", "close": 1.45792101, "volume": 390.0}, {"date": "2003-05-01", "close": 1.45792101, "volume": 10531.0}, {"date": "2003-05-02", "close": 1.462797, "volume": 10254.0}, {"date": "2003-05-06", "close": 1.45792101, "volume": 34865.0}, {"date": "2003-05-07", "close": 1.462797, "volume": 4102.0}, {"date": "2003-05-13", "close": 1.5115569, "volume": 7896.0}, {"date": "2003-05-14", "close": 1.53593685, "volume": 25431.0}, {"date": "2003-05-15", "close": 1.53593685, "volume": 22252.0}, {"date": "2003-05-16", "close": 1.53593685, "volume": 3076.0}, {"date": "2003-05-19", "close": 1.52130888, "volume": 15669.0}, {"date": "2003-05-20", "close": 1.48717695, "volume": 6333.0}, {"date": "2003-05-21", "close": 1.53593685, "volume": 8203.0}, {"date": "2003-05-22", "close": 1.53593685, "volume": 9434.0}, {"date": "2003-05-23", "close": 1.5115569, "volume": 23068.0}, {"date": "2003-05-26", "close": 1.48717695, "volume": 12818.0}, {"date": "2003-05-27", "close": 1.48717695, "volume": 11741.0}, {"date": "2003-05-28", "close": 1.48717695, "volume": 2051.0}, {"date": "2003-05-29", "close": 1.52130888, "volume": 6563.0}, {"date": "2003-05-30", "close": 1.53593685, "volume": 1292.0}, {"date": "2003-06-03", "close": 1.48717695, "volume": 3138.0}, {"date": "2003-06-06", "close": 1.48717695, "volume": 2748.0}, {"date": "2003-06-10", "close": 1.5115569, "volume": 3281.0}, {"date": "2003-06-11", "close": 1.49205294, "volume": 4719.0}, {"date": "2003-06-13", "close": 1.48717695, "volume": 20119.0}, {"date": "2003-06-16", "close": 1.48717695, "volume": 8037.0}, {"date": "2003-06-17", "close": 1.53106086, "volume": 24610.0}, {"date": "2003-06-18", "close": 1.52618487, "volume": 8532.0}, {"date": "2003-06-19", "close": 1.5115569, "volume": 26333.0}, {"date": "2003-06-23", "close": 1.5115569, "volume": 2215.0}, {"date": "2003-06-24", "close": 1.49692893, "volume": 20345.0}, {"date": "2003-06-25", "close": 1.50180492, "volume": 18458.0}, {"date": "2003-06-26", "close": 1.50180492, "volume": 4102.0}, {"date": "2003-06-27", "close": 1.50180492, "volume": 2051.0}, {"date": "2003-06-30", "close": 1.48717695, "volume": 15381.0}, {"date": "2003-07-01", "close": 1.50180492, "volume": 3076.0}, {"date": "2003-07-02", "close": 1.53106086, "volume": 8819.0}, {"date": "2003-07-03", "close": 1.51643289, "volume": 14340.0}, {"date": "2003-07-09", "close": 1.55056482, "volume": 11075.0}, {"date": "2003-07-10", "close": 1.54568883, "volume": 15074.0}, {"date": "2003-07-11", "close": 1.5603168, "volume": 13448.0}, {"date": "2003-07-14", "close": 1.60420071, "volume": 10406.0}, {"date": "2003-07-15", "close": 1.58469675, "volume": 28712.0}, {"date": "2003-07-17", "close": 1.58469675, "volume": 5025.0}, {"date": "2003-07-18", "close": 1.53593685, "volume": 9459.0}, {"date": "2003-07-21", "close": 1.58469675, "volume": 17022.0}, {"date": "2003-07-22", "close": 1.58469675, "volume": 7691.0}, {"date": "2003-07-23", "close": 1.60420071, "volume": 19586.0}, {"date": "2003-07-24", "close": 1.6090767, "volume": 21329.0}, {"date": "2003-07-28", "close": 1.6578366, "volume": 39264.0}, {"date": "2003-07-29", "close": 1.6578366, "volume": 16253.0}, {"date": "2003-07-30", "close": 1.6578366, "volume": 11916.0}, {"date": "2003-07-31", "close": 1.66758858, "volume": 23975.0}, {"date": "2003-08-01", "close": 1.68221655, "volume": 5373.0}, {"date": "2003-08-04", "close": 1.7553564, "volume": 50041.0}, {"date": "2003-08-05", "close": 1.73097645, "volume": 4984.0}, {"date": "2003-08-06", "close": 1.66758858, "volume": 8080.0}, {"date": "2003-08-07", "close": 1.68221655, "volume": 11280.0}, {"date": "2003-08-08", "close": 1.68221655, "volume": 41427.0}, {"date": "2003-08-11", "close": 1.7065965, "volume": 38628.0}, {"date": "2003-08-12", "close": 1.7065965, "volume": 6153.0}, {"date": "2003-08-13", "close": 1.68221655, "volume": 26456.0}, {"date": "2003-08-14", "close": 1.68221655, "volume": 12305.0}, {"date": "2003-08-15", "close": 1.7065965, "volume": 21534.0}, {"date": "2003-08-18", "close": 1.7553564, "volume": 51776.0}, {"date": "2003-08-19", "close": 1.73097645, "volume": 55291.0}, {"date": "2003-08-20", "close": 1.7553564, "volume": 50724.0}, {"date": "2003-08-21", "close": 1.7553564, "volume": 24592.0}, {"date": "2003-08-22", "close": 1.78948833, "volume": 25578.0}, {"date": "2003-08-25", "close": 1.88213214, "volume": 44048.0}, {"date": "2003-08-26", "close": 1.81386828, "volume": 22613.0}, {"date": "2003-08-27", "close": 1.94064402, "volume": 84254.0}, {"date": "2003-08-28", "close": 1.95527199, "volume": 76155.0}, {"date": "2003-08-29", "close": 2.10642768, "volume": 82291.0}, {"date": "2003-09-01", "close": 2.13568362, "volume": 28825.0}, {"date": "2003-09-02", "close": 2.0966757, "volume": 55671.0}, {"date": "2003-09-03", "close": 2.12105565, "volume": 45786.0}, {"date": "2003-09-04", "close": 2.16493956, "volume": 36389.0}, {"date": "2003-09-05", "close": 2.1454356, "volume": 27884.0}, {"date": "2003-09-08", "close": 2.15518758, "volume": 25849.0}, {"date": "2003-09-09", "close": 2.07229575, "volume": 35948.0}, {"date": "2003-09-10", "close": 2.0966757, "volume": 34623.0}, {"date": "2003-09-11", "close": 2.11617966, "volume": 13331.0}, {"date": "2003-09-12", "close": 2.12105565, "volume": 16206.0}, {"date": "2003-09-15", "close": 2.12105565, "volume": 53323.0}, {"date": "2003-09-16", "close": 2.12593164, "volume": 24875.0}, {"date": "2003-09-17", "close": 2.13568362, "volume": 27231.0}, {"date": "2003-09-18", "close": 2.16981555, "volume": 31998.0}, {"date": "2003-09-19", "close": 2.16493956, "volume": 10254.0}, {"date": "2003-09-22", "close": 2.16493956, "volume": 87917.0}, {"date": "2003-09-24", "close": 2.16981555, "volume": 22164.0}, {"date": "2003-09-25", "close": 2.16981555, "volume": 63811.0}, {"date": "2003-09-26", "close": 2.16493956, "volume": 12867.0}, {"date": "2003-09-29", "close": 2.1454356, "volume": 20509.0}, {"date": "2003-09-30", "close": 2.1454356, "volume": 21948.0}, {"date": "2003-10-01", "close": 2.14055961, "volume": 45016.0}, {"date": "2003-10-02", "close": 2.0966757, "volume": 14295.0}, {"date": "2003-10-03", "close": 2.10155169, "volume": 22344.0}, {"date": "2003-10-06", "close": 2.10155169, "volume": 7178.0}, {"date": "2003-10-07", "close": 2.0966757, "volume": 11926.0}, {"date": "2003-10-08", "close": 2.0966757, "volume": 3117.0}, {"date": "2003-10-09", "close": 2.12105565, "volume": 3999.0}, {"date": "2003-10-10", "close": 2.16981555, "volume": 26124.0}, {"date": "2003-10-13", "close": 2.18444352, "volume": 21534.0}, {"date": "2003-10-14", "close": 2.1941955, "volume": 35505.0}, {"date": "2003-10-16", "close": 2.1941955, "volume": 39182.0}, {"date": "2003-10-17", "close": 2.18444352, "volume": 19610.0}, {"date": "2003-10-20", "close": 2.1941955, "volume": 36600.0}, {"date": "2003-10-21", "close": 2.22345144, "volume": 51378.0}, {"date": "2003-10-22", "close": 2.29659129, "volume": 8363.0}, {"date": "2003-10-23", "close": 2.26733535, "volume": 34660.0}, {"date": "2003-10-24", "close": 2.26733535, "volume": 26149.0}, {"date": "2003-10-27", "close": 2.28196332, "volume": 41038.0}, {"date": "2003-10-28", "close": 2.26733535, "volume": 10131.0}, {"date": "2003-10-29", "close": 2.26733535, "volume": 12332.0}, {"date": "2003-10-30", "close": 2.26733535, "volume": 36284.0}, {"date": "2003-10-31", "close": 2.26733535, "volume": 19032.0}, {"date": "2003-11-03", "close": 2.26733535, "volume": 12746.0}, {"date": "2003-11-04", "close": 2.2429554, "volume": 584.0}, {"date": "2003-11-05", "close": 2.2429554, "volume": 18575.0}, {"date": "2003-11-06", "close": 2.26733535, "volume": 4922.0}, {"date": "2003-11-07", "close": 2.26733535, "volume": 3944.0}, {"date": "2003-11-10", "close": 2.3404752, "volume": 26354.0}, {"date": "2003-11-11", "close": 2.2429554, "volume": 2051.0}, {"date": "2003-11-12", "close": 2.1941955, "volume": 12305.0}, {"date": "2003-11-13", "close": 2.1941955, "volume": 6768.0}, {"date": "2003-11-14", "close": 2.16981555, "volume": 17654.0}, {"date": "2003-11-17", "close": 2.18444352, "volume": 4717.0}, {"date": "2003-11-18", "close": 2.10642768, "volume": 27254.0}, {"date": "2003-12-04", "close": 2.40873906, "volume": 849.0}, {"date": "2003-12-05", "close": 2.437995, "volume": 106687.0}, {"date": "2003-12-08", "close": 2.437995, "volume": 49651.0}, {"date": "2003-12-09", "close": 2.52576282, "volume": 11280.0}, {"date": "2003-12-10", "close": 2.5355148, "volume": 25962.0}, {"date": "2003-12-11", "close": 2.62328262, "volume": 18268.0}, {"date": "2003-12-12", "close": 2.6330346, "volume": 26851.0}, {"date": "2003-12-15", "close": 2.65253856, "volume": 32599.0}, {"date": "2003-12-16", "close": 2.61353064, "volume": 21329.0}, {"date": "2003-12-17", "close": 2.60377866, "volume": 15687.0}, {"date": "2003-12-18", "close": 2.6330346, "volume": 7834.0}, {"date": "2003-12-19", "close": 2.66229054, "volume": 34655.0}, {"date": "2003-12-22", "close": 2.7305544, "volume": 149903.0}, {"date": "2003-12-23", "close": 2.7305544, "volume": 63569.0}, {"date": "2003-12-24", "close": 2.7305544, "volume": 17433.0}, {"date": "2003-12-29", "close": 2.7305544, "volume": 7071.0}, {"date": "2003-12-30", "close": 2.6817945, "volume": 71370.0}, {"date": "2003-12-31", "close": 2.71105044, "volume": 66858.0}, {"date": "2004-01-05", "close": 2.71105044, "volume": 17830.0}, {"date": "2004-01-06", "close": 2.6817945, "volume": 5640.0}, {"date": "2004-01-07", "close": 2.6817945, "volume": 24610.0}, {"date": "2004-01-08", "close": 2.6817945, "volume": 13331.0}, {"date": "2004-01-09", "close": 2.69154648, "volume": 31807.0}, {"date": "2004-01-12", "close": 2.69154648, "volume": 15363.0}, {"date": "2004-01-13", "close": 2.69154648, "volume": 7996.0}, {"date": "2004-01-15", "close": 2.6817945, "volume": 37818.0}, {"date": "2004-01-16", "close": 2.6817945, "volume": 27892.0}, {"date": "2004-01-19", "close": 2.6817945, "volume": 9424.0}, {"date": "2004-01-20", "close": 2.6817945, "volume": 42658.0}, {"date": "2004-01-21", "close": 2.69154648, "volume": 6665.0}, {"date": "2004-01-22", "close": 2.71105044, "volume": 45668.0}, {"date": "2004-01-23", "close": 2.72080242, "volume": 23733.0}, {"date": "2004-01-27", "close": 2.7305544, "volume": 24389.0}, {"date": "2004-01-28", "close": 2.7305544, "volume": 78345.0}, {"date": "2004-01-29", "close": 2.7305544, "volume": 12100.0}, {"date": "2004-01-30", "close": 2.7305544, "volume": 3076.0}, {"date": "2004-02-02", "close": 2.70129846, "volume": 9229.0}, {"date": "2004-02-03", "close": 2.6817945, "volume": 39149.0}, {"date": "2004-02-04", "close": 2.6817945, "volume": 22847.0}, {"date": "2004-02-05", "close": 2.71105044, "volume": 23826.0}, {"date": "2004-02-06", "close": 2.8280742, "volume": 76563.0}, {"date": "2004-02-09", "close": 3.0718737, "volume": 46740.0}, {"date": "2004-02-10", "close": 3.0718737, "volume": 71493.0}, {"date": "2004-02-11", "close": 2.925594, "volume": 28985.0}, {"date": "2004-02-12", "close": 2.7793143, "volume": 159758.0}, {"date": "2004-02-13", "close": 2.8768341, "volume": 48514.0}, {"date": "2004-02-16", "close": 2.8768341, "volume": 24959.0}, {"date": "2004-02-17", "close": 2.8280742, "volume": 31137.0}, {"date": "2004-02-18", "close": 2.8768341, "volume": 5127.0}, {"date": "2004-02-19", "close": 2.8280742, "volume": 12920.0}, {"date": "2004-02-20", "close": 2.88658608, "volume": 9403.0}, {"date": "2004-02-23", "close": 2.925594, "volume": 38256.0}, {"date": "2004-02-25", "close": 2.8280742, "volume": 22970.0}, {"date": "2004-02-26", "close": 2.80857024, "volume": 7557.0}, {"date": "2004-02-27", "close": 2.86708212, "volume": 17051.0}, {"date": "2004-03-01", "close": 2.8768341, "volume": 6219.0}, {"date": "2004-03-02", "close": 2.83782618, "volume": 692.0}, {"date": "2004-03-03", "close": 2.80857024, "volume": 15857.0}, {"date": "2004-03-04", "close": 2.7793143, "volume": 11526.0}, {"date": "2004-03-05", "close": 2.76956232, "volume": 3128.0}, {"date": "2004-03-08", "close": 2.72080242, "volume": 23528.0}, {"date": "2004-03-09", "close": 2.61353064, "volume": 47149.0}, {"date": "2004-03-10", "close": 2.45749896, "volume": 85047.0}, {"date": "2004-03-11", "close": 2.46725094, "volume": 65694.0}, {"date": "2004-03-12", "close": 2.5355148, "volume": 25857.0}, {"date": "2004-03-15", "close": 2.5355148, "volume": 21948.0}, {"date": "2004-03-16", "close": 2.5355148, "volume": 9383.0}, {"date": "2004-03-17", "close": 2.52576282, "volume": 13843.0}, {"date": "2004-03-18", "close": 2.49650688, "volume": 21700.0}, {"date": "2004-03-19", "close": 2.437995, "volume": 255258.0}, {"date": "2004-03-22", "close": 2.44774698, "volume": 38877.0}, {"date": "2004-03-23", "close": 2.44774698, "volume": 5930.0}, {"date": "2004-03-24", "close": 2.437995, "volume": 21517.0}, {"date": "2004-03-25", "close": 2.437995, "volume": 17227.0}, {"date": "2004-03-26", "close": 2.437995, "volume": 42863.0}, {"date": "2004-03-29", "close": 2.45749896, "volume": 7178.0}, {"date": "2004-03-30", "close": 2.437995, "volume": 6870.0}, {"date": "2004-03-31", "close": 2.437995, "volume": 66592.0}, {"date": "2004-04-01", "close": 2.45749896, "volume": 1331.0}, {"date": "2004-04-02", "close": 2.45749896, "volume": 11193.0}, {"date": "2004-04-05", "close": 2.45749896, "volume": 3620.0}, {"date": "2004-04-06", "close": 2.45749896, "volume": 21941.0}, {"date": "2004-04-07", "close": 2.46725094, "volume": 4102.0}, {"date": "2004-04-08", "close": 2.49650688, "volume": 5113.0}, {"date": "2004-04-13", "close": 2.55501876, "volume": 1641.0}, {"date": "2004-04-14", "close": 2.4867549, "volume": 14848.0}, {"date": "2004-04-16", "close": 2.49650688, "volume": 1024.0}, {"date": "2004-04-19", "close": 2.4867549, "volume": 2461.0}, {"date": "2004-04-20", "close": 2.4867549, "volume": 3942.0}, {"date": "2004-04-21", "close": 2.46725094, "volume": 13290.0}, {"date": "2004-04-22", "close": 2.46725094, "volume": 3204.0}, {"date": "2004-04-23", "close": 2.437995, "volume": 13049.0}, {"date": "2004-04-26", "close": 2.437995, "volume": 14736.0}, {"date": "2004-04-27", "close": 2.46725094, "volume": 1025.0}, {"date": "2004-04-28", "close": 2.4867549, "volume": 17330.0}, {"date": "2004-04-29", "close": 2.46725094, "volume": 10931.0}, {"date": "2004-04-30", "close": 2.46725094, "volume": 1630.0}, {"date": "2004-05-03", "close": 2.47700292, "volume": 7775.0}, {"date": "2004-05-04", "close": 2.51601084, "volume": 1185.0}, {"date": "2004-05-05", "close": 2.52576282, "volume": 9229.0}, {"date": "2004-05-06", "close": 2.52576282, "volume": 43981.0}, {"date": "2004-05-07", "close": 2.52576282, "volume": 8203.0}, {"date": "2004-05-10", "close": 2.51601084, "volume": 45101.0}, {"date": "2004-05-11", "close": 2.51601084, "volume": 27687.0}, {"date": "2004-05-12", "close": 2.52576282, "volume": 8921.0}, {"date": "2004-05-13", "close": 2.5355148, "volume": 10550.0}, {"date": "2004-05-14", "close": 2.54526678, "volume": 4412.0}, {"date": "2004-05-17", "close": 2.57452272, "volume": 2051.0}, {"date": "2004-05-18", "close": 2.5842747, "volume": 22110.0}, {"date": "2004-05-19", "close": 2.5842747, "volume": 4918.0}, {"date": "2004-05-20", "close": 2.57452272, "volume": 5127.0}, {"date": "2004-05-21", "close": 2.56477074, "volume": 3179.0}, {"date": "2004-05-25", "close": 2.56477074, "volume": 9364.0}, {"date": "2004-05-26", "close": 2.5355148, "volume": 17911.0}, {"date": "2004-05-31", "close": 2.4867549, "volume": 61606.0}, {"date": "2004-06-01", "close": 2.4867549, "volume": 15381.0}, {"date": "2004-06-02", "close": 2.4867549, "volume": 30148.0}, {"date": "2004-06-03", "close": 2.4867549, "volume": 5906.0}, {"date": "2004-06-04", "close": 2.4867549, "volume": 1743.0}, {"date": "2004-06-07", "close": 2.4867549, "volume": 16391.0}, {"date": "2004-06-08", "close": 2.4867549, "volume": 121001.0}, {"date": "2004-06-09", "close": 2.5355148, "volume": 2564.0}, {"date": "2004-06-10", "close": 2.4867549, "volume": 12973.0}, {"date": "2004-06-11", "close": 2.4867549, "volume": 6569.0}, {"date": "2004-06-15", "close": 2.4867549, "volume": 1702.0}, {"date": "2004-06-16", "close": 2.51601084, "volume": 52066.0}, {"date": "2004-06-17", "close": 2.49650688, "volume": 7055.0}, {"date": "2004-06-18", "close": 2.4867549, "volume": 27145.0}, {"date": "2004-06-21", "close": 2.44774698, "volume": 25361.0}, {"date": "2004-06-22", "close": 2.437995, "volume": 77123.0}, {"date": "2004-06-23", "close": 2.437995, "volume": 27584.0}, {"date": "2004-06-24", "close": 2.437995, "volume": 8409.0}, {"date": "2004-06-25", "close": 2.45749896, "volume": 3281.0}, {"date": "2004-06-28", "close": 2.437995, "volume": 1282.0}, {"date": "2004-06-29", "close": 2.45749896, "volume": 6018.0}, {"date": "2004-06-30", "close": 2.437995, "volume": 25874.0}, {"date": "2004-07-01", "close": 2.437995, "volume": 15047.0}, {"date": "2004-07-02", "close": 2.437995, "volume": 25633.0}, {"date": "2004-07-05", "close": 2.45749896, "volume": 38864.0}, {"date": "2004-07-06", "close": 2.45749896, "volume": 29738.0}, {"date": "2004-07-07", "close": 2.45749896, "volume": 1361.0}, {"date": "2004-07-08", "close": 2.51601084, "volume": 34810.0}, {"date": "2004-07-09", "close": 2.46725094, "volume": 8614.0}, {"date": "2004-07-12", "close": 2.46725094, "volume": 4563.0}, {"date": "2004-07-13", "close": 2.45749896, "volume": 12351.0}, {"date": "2004-07-14", "close": 2.45749896, "volume": 15484.0}, {"date": "2004-07-15", "close": 2.45749896, "volume": 3128.0}, {"date": "2004-07-16", "close": 2.47700292, "volume": 9485.0}, {"date": "2004-07-19", "close": 2.47700292, "volume": 2584.0}, {"date": "2004-07-20", "close": 2.45749896, "volume": 12715.0}, {"date": "2004-07-21", "close": 2.46725094, "volume": 256.0}, {"date": "2004-07-22", "close": 2.45749896, "volume": 8203.0}, {"date": "2004-07-23", "close": 2.45749896, "volume": 23216.0}, {"date": "2004-07-26", "close": 2.51601084, "volume": 8716.0}, {"date": "2004-07-27", "close": 2.5842747, "volume": 237113.0}, {"date": "2004-07-28", "close": 2.5355148, "volume": 2051.0}, {"date": "2004-07-29", "close": 2.5842747, "volume": 974.0}, {"date": "2004-07-30", "close": 2.5842747, "volume": 5537.0}, {"date": "2004-08-02", "close": 2.61353064, "volume": 8247.0}, {"date": "2004-08-03", "close": 2.6330346, "volume": 4511.0}, {"date": "2004-08-04", "close": 2.69154648, "volume": 10581.0}, {"date": "2004-08-05", "close": 2.59402668, "volume": 2461.0}, {"date": "2004-08-09", "close": 2.59402668, "volume": 2051.0}, {"date": "2004-08-10", "close": 2.60377866, "volume": 5127.0}, {"date": "2004-08-11", "close": 2.6330346, "volume": 3076.0}, {"date": "2004-08-12", "close": 2.4867549, "volume": 13843.0}, {"date": "2004-08-13", "close": 2.4867549, "volume": 4809.0}, {"date": "2004-08-16", "close": 2.50625886, "volume": 5332.0}, {"date": "2004-08-17", "close": 2.50625886, "volume": 10254.0}, {"date": "2004-08-18", "close": 2.51601084, "volume": 15894.0}, {"date": "2004-08-20", "close": 2.50625886, "volume": 26764.0}, {"date": "2004-08-23", "close": 2.51601084, "volume": 3302.0}, {"date": "2004-08-24", "close": 2.51601084, "volume": 1528.0}, {"date": "2004-08-25", "close": 2.45749896, "volume": 3589.0}, {"date": "2004-08-26", "close": 2.5355148, "volume": 3589.0}, {"date": "2004-08-27", "close": 2.5355148, "volume": 26384.0}, {"date": "2004-08-30", "close": 2.50625886, "volume": 13007.0}, {"date": "2004-08-31", "close": 2.49650688, "volume": 9040.0}, {"date": "2004-09-01", "close": 2.4867549, "volume": 13331.0}, {"date": "2004-09-02", "close": 2.47700292, "volume": 19996.0}, {"date": "2004-09-03", "close": 2.4867549, "volume": 10626.0}, {"date": "2004-09-06", "close": 2.49650688, "volume": 18755.0}, {"date": "2004-09-07", "close": 2.5355148, "volume": 20882.0}, {"date": "2004-09-08", "close": 2.5355148, "volume": 31378.0}, {"date": "2004-09-09", "close": 2.6330346, "volume": 40412.0}, {"date": "2004-09-10", "close": 2.72080242, "volume": 82929.0}, {"date": "2004-09-13", "close": 2.75981034, "volume": 87667.0}, {"date": "2004-09-14", "close": 2.74030638, "volume": 26667.0}, {"date": "2004-09-15", "close": 2.7793143, "volume": 5127.0}, {"date": "2004-09-16", "close": 2.74030638, "volume": 4241.0}, {"date": "2004-09-17", "close": 2.74030638, "volume": 6018.0}, {"date": "2004-09-20", "close": 2.76956232, "volume": 5180.0}, {"date": "2004-09-21", "close": 2.74030638, "volume": 2051.0}, {"date": "2004-09-22", "close": 2.74030638, "volume": 4696.0}, {"date": "2004-09-24", "close": 2.75005836, "volume": 6752.0}, {"date": "2004-09-27", "close": 2.75005836, "volume": 6665.0}, {"date": "2004-09-28", "close": 2.75005836, "volume": 37428.0}, {"date": "2004-09-29", "close": 2.80857024, "volume": 30182.0}, {"date": "2004-09-30", "close": 2.8280742, "volume": 13536.0}, {"date": "2004-10-01", "close": 2.84757816, "volume": 4297.0}, {"date": "2004-10-04", "close": 2.80857024, "volume": 6153.0}, {"date": "2004-10-05", "close": 2.83782618, "volume": 11616.0}, {"date": "2004-10-06", "close": 2.83782618, "volume": 3076.0}, {"date": "2004-10-07", "close": 2.83782618, "volume": 2051.0}, {"date": "2004-10-08", "close": 2.8280742, "volume": 14356.0}, {"date": "2004-10-11", "close": 2.7793143, "volume": 7793.0}, {"date": "2004-10-12", "close": 2.80857024, "volume": 4204.0}, {"date": "2004-10-13", "close": 2.7793143, "volume": 2461.0}, {"date": "2004-10-14", "close": 2.7793143, "volume": 230335.0}, {"date": "2004-10-15", "close": 2.72080242, "volume": 1811.0}, {"date": "2004-10-18", "close": 2.72080242, "volume": 4460.0}, {"date": "2004-10-19", "close": 2.80857024, "volume": 8756.0}, {"date": "2004-10-20", "close": 2.71105044, "volume": 804.0}, {"date": "2004-10-21", "close": 2.69154648, "volume": 12089.0}, {"date": "2004-10-22", "close": 2.71105044, "volume": 12645.0}, {"date": "2004-10-25", "close": 2.71105044, "volume": 2051.0}, {"date": "2004-10-26", "close": 2.64278658, "volume": 1025.0}, {"date": "2004-10-27", "close": 2.7305544, "volume": 24695.0}, {"date": "2004-10-28", "close": 2.7305544, "volume": 2871.0}, {"date": "2004-10-29", "close": 2.7305544, "volume": 3031.0}, {"date": "2004-11-01", "close": 2.8280742, "volume": 23777.0}, {"date": "2004-11-02", "close": 2.84757816, "volume": 4060.0}, {"date": "2004-11-04", "close": 2.7793143, "volume": 2933.0}, {"date": "2004-11-08", "close": 2.78906628, "volume": 689525.0}, {"date": "2004-11-09", "close": 2.78906628, "volume": 9229.0}, {"date": "2004-11-10", "close": 2.78906628, "volume": 1939.0}, {"date": "2004-11-11", "close": 2.84757816, "volume": 23585.0}, {"date": "2004-11-12", "close": 2.8768341, "volume": 7670.0}, {"date": "2004-11-15", "close": 2.8768341, "volume": 17181.0}, {"date": "2004-11-17", "close": 2.925594, "volume": 10408.0}, {"date": "2004-11-19", "close": 2.84757816, "volume": 697.0}, {"date": "2004-11-22", "close": 2.83782618, "volume": 5640.0}, {"date": "2004-11-23", "close": 2.8280742, "volume": 24762.0}, {"date": "2004-11-25", "close": 2.8768341, "volume": 2112.0}, {"date": "2004-11-26", "close": 2.8280742, "volume": 6153.0}, {"date": "2004-11-29", "close": 2.80857024, "volume": 30029.0}, {"date": "2004-11-30", "close": 2.8768341, "volume": 9024.0}, {"date": "2004-12-01", "close": 2.80857024, "volume": 2670.0}, {"date": "2004-12-02", "close": 2.79881826, "volume": 7178.0}, {"date": "2004-12-03", "close": 2.8768341, "volume": 23304.0}, {"date": "2004-12-06", "close": 2.925594, "volume": 5691.0}, {"date": "2004-12-07", "close": 2.925594, "volume": 46170.0}, {"date": "2004-12-08", "close": 2.8768341, "volume": 40197.0}, {"date": "2004-12-09", "close": 2.84757816, "volume": 8203.0}, {"date": "2004-12-10", "close": 2.8768341, "volume": 51272.0}, {"date": "2004-12-13", "close": 2.925594, "volume": 44471.0}, {"date": "2004-12-14", "close": 2.925594, "volume": 14483.0}, {"date": "2004-12-15", "close": 2.925594, "volume": 10767.0}, {"date": "2004-12-16", "close": 2.96460192, "volume": 13132.0}, {"date": "2004-12-17", "close": 2.96460192, "volume": 8183.0}, {"date": "2004-12-20", "close": 2.9743539, "volume": 12305.0}, {"date": "2004-12-21", "close": 2.96460192, "volume": 12305.0}, {"date": "2004-12-23", "close": 3.0231138, "volume": 13905.0}, {"date": "2004-12-24", "close": 3.0231138, "volume": 15331.0}, {"date": "2004-12-30", "close": 3.03286578, "volume": 9265.0}, {"date": "2004-12-31", "close": 3.0718737, "volume": 32979.0}, {"date": "2005-01-04", "close": 3.0718737, "volume": 1641.0}, {"date": "2005-01-05", "close": 3.1206336, "volume": 7224.0}, {"date": "2005-01-06", "close": 3.03286578, "volume": 26572.0}, {"date": "2005-01-07", "close": 3.03286578, "volume": 9362.0}, {"date": "2005-01-10", "close": 3.04261776, "volume": 8111.0}, {"date": "2005-01-11", "close": 3.04261776, "volume": 6055.0}, {"date": "2005-01-12", "close": 2.9743539, "volume": 39788.0}, {"date": "2005-01-13", "close": 3.00360984, "volume": 32301.0}, {"date": "2005-01-14", "close": 3.10112964, "volume": 5030.0}, {"date": "2005-01-17", "close": 3.1206336, "volume": 28386.0}, {"date": "2005-01-18", "close": 3.1206336, "volume": 36099.0}, {"date": "2005-01-19", "close": 3.1206336, "volume": 5714.0}, {"date": "2005-01-20", "close": 3.33517716, "volume": 233770.0}, {"date": "2005-01-21", "close": 3.3644331, "volume": 71803.0}, {"date": "2005-01-24", "close": 3.5107128, "volume": 37260.0}, {"date": "2005-01-25", "close": 3.48145686, "volume": 28393.0}, {"date": "2005-01-27", "close": 3.4619529, "volume": 18345.0}, {"date": "2005-01-28", "close": 3.44244894, "volume": 41613.0}, {"date": "2005-01-31", "close": 3.413193, "volume": 18488.0}, {"date": "2005-02-01", "close": 3.413193, "volume": 39103.0}, {"date": "2005-02-02", "close": 3.413193, "volume": 4627.0}, {"date": "2005-02-03", "close": 3.5594727, "volume": 48362.0}, {"date": "2005-02-04", "close": 3.4619529, "volume": 18945.0}, {"date": "2005-02-07", "close": 3.43269696, "volume": 4180.0}, {"date": "2005-02-08", "close": 3.4619529, "volume": 6255.0}, {"date": "2005-02-09", "close": 3.4619529, "volume": 15894.0}, {"date": "2005-02-10", "close": 3.4619529, "volume": 1231.0}, {"date": "2005-02-11", "close": 3.42294498, "volume": 5230.0}, {"date": "2005-02-14", "close": 3.4619529, "volume": 1446.0}, {"date": "2005-02-15", "close": 3.4619529, "volume": 3384.0}, {"date": "2005-02-16", "close": 3.4619529, "volume": 15894.0}, {"date": "2005-02-17", "close": 3.413193, "volume": 7065.0}, {"date": "2005-02-18", "close": 3.49120884, "volume": 10870.0}, {"date": "2005-02-21", "close": 3.4619529, "volume": 1866.0}, {"date": "2005-02-22", "close": 3.42294498, "volume": 4178.0}, {"date": "2005-02-23", "close": 3.413193, "volume": 4821.0}, {"date": "2005-02-24", "close": 3.34492914, "volume": 10818.0}, {"date": "2005-02-25", "close": 3.2181534, "volume": 40386.0}, {"date": "2005-02-28", "close": 3.34492914, "volume": 11485.0}, {"date": "2005-03-01", "close": 3.40344102, "volume": 2051.0}, {"date": "2005-03-02", "close": 3.3644331, "volume": 21596.0}, {"date": "2005-03-04", "close": 3.413193, "volume": 9222.0}, {"date": "2005-03-07", "close": 3.48145686, "volume": 19903.0}, {"date": "2005-03-08", "close": 3.5107128, "volume": 1765.0}, {"date": "2005-03-09", "close": 3.56922468, "volume": 18870.0}, {"date": "2005-03-10", "close": 3.59848062, "volume": 19526.0}, {"date": "2005-03-11", "close": 3.58872864, "volume": 14727.0}, {"date": "2005-03-14", "close": 3.6082326, "volume": 36556.0}, {"date": "2005-03-15", "close": 3.6082326, "volume": 6328.0}, {"date": "2005-03-16", "close": 3.61798458, "volume": 8643.0}, {"date": "2005-03-17", "close": 3.63748854, "volume": 4102.0}, {"date": "2005-03-18", "close": 3.47170488, "volume": 17773.0}, {"date": "2005-03-21", "close": 3.47170488, "volume": 15792.0}, {"date": "2005-03-22", "close": 3.47170488, "volume": 7045.0}, {"date": "2005-03-23", "close": 3.4619529, "volume": 12738.0}, {"date": "2005-03-24", "close": 3.53996874, "volume": 5486.0}, {"date": "2005-03-29", "close": 3.48145686, "volume": 13757.0}, {"date": "2005-03-30", "close": 3.413193, "volume": 5698.0}, {"date": "2005-03-31", "close": 3.4619529, "volume": 2820.0}, {"date": "2005-04-01", "close": 3.413193, "volume": 6043.0}, {"date": "2005-04-04", "close": 3.3644331, "volume": 7881.0}, {"date": "2005-04-05", "close": 3.38393706, "volume": 20098.0}, {"date": "2005-04-06", "close": 3.3644331, "volume": 6905.0}, {"date": "2005-04-07", "close": 3.45220092, "volume": 1025.0}, {"date": "2005-04-08", "close": 3.37418508, "volume": 6153.0}, {"date": "2005-04-11", "close": 3.2669133, "volume": 27237.0}, {"date": "2005-04-12", "close": 3.28641726, "volume": 6315.0}, {"date": "2005-04-13", "close": 3.30592122, "volume": 7069.0}, {"date": "2005-04-14", "close": 3.29616924, "volume": 11907.0}, {"date": "2005-04-15", "close": 3.1693935, "volume": 24163.0}, {"date": "2005-04-18", "close": 3.05236974, "volume": 38624.0}, {"date": "2005-04-19", "close": 3.04261776, "volume": 10876.0}, {"date": "2005-04-20", "close": 3.1206336, "volume": 7650.0}, {"date": "2005-04-21", "close": 3.13038558, "volume": 10311.0}, {"date": "2005-04-22", "close": 3.1206336, "volume": 11864.0}, {"date": "2005-04-26", "close": 3.0718737, "volume": 8716.0}, {"date": "2005-04-27", "close": 3.0718737, "volume": 4761.0}, {"date": "2005-04-28", "close": 3.0718737, "volume": 5640.0}, {"date": "2005-04-29", "close": 3.09137766, "volume": 8481.0}, {"date": "2005-05-02", "close": 3.00360984, "volume": 31051.0}, {"date": "2005-05-03", "close": 2.93534598, "volume": 48235.0}, {"date": "2005-05-04", "close": 2.925594, "volume": 857909.0}, {"date": "2005-05-05", "close": 2.89633806, "volume": 5127.0}, {"date": "2005-05-06", "close": 2.7793143, "volume": 769.0}, {"date": "2005-05-09", "close": 2.6330346, "volume": 55398.0}, {"date": "2005-05-10", "close": 2.52576282, "volume": 8559.0}, {"date": "2005-05-11", "close": 2.65253856, "volume": 4383.0}, {"date": "2005-05-12", "close": 2.7305544, "volume": 2523.0}, {"date": "2005-05-16", "close": 2.75981034, "volume": 3287.0}, {"date": "2005-05-17", "close": 2.75005836, "volume": 8382.0}, {"date": "2005-05-18", "close": 2.925594, "volume": 5783.0}, {"date": "2005-05-19", "close": 3.0718737, "volume": 15438.0}, {"date": "2005-05-20", "close": 3.0718737, "volume": 1989.0}, {"date": "2005-05-23", "close": 3.0718737, "volume": 2256.0}, {"date": "2005-05-24", "close": 3.0718737, "volume": 2666.0}, {"date": "2005-05-25", "close": 3.1206336, "volume": 7178.0}, {"date": "2005-05-27", "close": 3.0718737, "volume": 7691.0}, {"date": "2005-05-30", "close": 3.10112964, "volume": 4102.0}, {"date": "2005-06-01", "close": 2.98410588, "volume": 3710.0}, {"date": "2005-06-02", "close": 3.0718737, "volume": 5127.0}, {"date": "2005-06-03", "close": 2.98410588, "volume": 7716.0}, {"date": "2005-06-06", "close": 3.01336182, "volume": 7429.0}, {"date": "2005-06-07", "close": 2.89633806, "volume": 29150.0}, {"date": "2005-06-08", "close": 2.9743539, "volume": 7578.0}, {"date": "2005-06-10", "close": 2.95484994, "volume": 513.0}, {"date": "2005-06-14", "close": 2.925594, "volume": 16099.0}, {"date": "2005-06-15", "close": 2.8768341, "volume": 29055.0}, {"date": "2005-06-16", "close": 2.88658608, "volume": 12305.0}, {"date": "2005-06-17", "close": 2.91584202, "volume": 531152.0}, {"date": "2005-06-20", "close": 2.88658608, "volume": 22867.0}, {"date": "2005-06-21", "close": 2.9204, "volume": 18673.0}, {"date": "2005-06-22", "close": 2.989, "volume": 39402.0}, {"date": "2005-06-23", "close": 3.1164, "volume": 37871.0}, {"date": "2005-06-24", "close": 3.038, "volume": 41314.0}, {"date": "2005-06-27", "close": 3.038, "volume": 10204.0}, {"date": "2005-06-28", "close": 3.136, "volume": 25058.0}, {"date": "2005-06-29", "close": 3.087, "volume": 11327.0}, {"date": "2005-06-30", "close": 3.136, "volume": 2445.0}, {"date": "2005-07-01", "close": 3.087, "volume": 5149.0}, {"date": "2005-07-04", "close": 3.038, "volume": 11443.0}, {"date": "2005-07-06", "close": 3.1164, "volume": 12114.0}, {"date": "2005-07-07", "close": 3.0772, "volume": 4592.0}, {"date": "2005-07-08", "close": 3.087, "volume": 6122.0}, {"date": "2005-07-11", "close": 3.0772, "volume": 9631.0}, {"date": "2005-07-12", "close": 3.0478, "volume": 8255.0}, {"date": "2005-07-13", "close": 3.087, "volume": 1633.0}, {"date": "2005-07-14", "close": 3.0576, "volume": 6280.0}, {"date": "2005-07-15", "close": 2.9498, "volume": 3950.0}, {"date": "2005-07-18", "close": 3.038, "volume": 2857.0}, {"date": "2005-07-19", "close": 3.0576, "volume": 3805.0}, {"date": "2005-07-20", "close": 3.038, "volume": 729.0}, {"date": "2005-07-21", "close": 2.9792, "volume": 8901.0}, {"date": "2005-07-22", "close": 3.087, "volume": 1633.0}, {"date": "2005-07-25", "close": 3.038, "volume": 1531.0}, {"date": "2005-07-26", "close": 2.9792, "volume": 629.0}, {"date": "2005-07-27", "close": 3.038, "volume": 4082.0}, {"date": "2005-07-28", "close": 3.0184, "volume": 2551.0}, {"date": "2005-07-29", "close": 3.038, "volume": 6429.0}, {"date": "2005-08-01", "close": 3.038, "volume": 7799.0}, {"date": "2005-08-02", "close": 3.087, "volume": 23788.0}, {"date": "2005-08-03", "close": 3.1458, "volume": 11943.0}, {"date": "2005-08-04", "close": 3.1458, "volume": 1450.0}, {"date": "2005-08-09", "close": 3.332, "volume": 6303.0}, {"date": "2005-08-10", "close": 3.332, "volume": 2279.0}, {"date": "2005-08-12", "close": 3.381, "volume": 17089.0}, {"date": "2005-08-15", "close": 3.43, "volume": 27108.0}, {"date": "2005-08-16", "close": 3.3908, "volume": 8950.0}, {"date": "2005-08-17", "close": 3.283, "volume": 2755.0}, {"date": "2005-08-18", "close": 3.332, "volume": 5102.0}, {"date": "2005-08-19", "close": 3.332, "volume": 10282.0}, {"date": "2005-08-22", "close": 3.4692, "volume": 22259.0}, {"date": "2005-08-23", "close": 3.43, "volume": 10439.0}, {"date": "2005-08-24", "close": 3.626, "volume": 64222.0}, {"date": "2005-08-25", "close": 3.43, "volume": 12755.0}, {"date": "2005-08-26", "close": 3.43, "volume": 38572.0}, {"date": "2005-08-29", "close": 3.43, "volume": 11778.0}, {"date": "2005-08-30", "close": 3.43, "volume": 913.0}, {"date": "2005-08-31", "close": 3.528, "volume": 16500.0}, {"date": "2005-09-01", "close": 3.528, "volume": 12344.0}, {"date": "2005-09-02", "close": 3.4398, "volume": 4082.0}, {"date": "2005-09-05", "close": 3.43, "volume": 6122.0}, {"date": "2005-09-07", "close": 3.43, "volume": 11224.0}, {"date": "2005-09-08", "close": 3.43, "volume": 16585.0}, {"date": "2005-09-09", "close": 3.4202, "volume": 5102.0}, {"date": "2005-09-12", "close": 3.381, "volume": 2041.0}, {"date": "2005-09-13", "close": 3.4202, "volume": 12653.0}, {"date": "2005-09-14", "close": 3.43, "volume": 1531.0}, {"date": "2005-09-15", "close": 3.43, "volume": 5102.0}, {"date": "2005-09-19", "close": 3.43, "volume": 459.0}, {"date": "2005-09-20", "close": 3.381, "volume": 1510.0}, {"date": "2005-09-21", "close": 3.4202, "volume": 6305.0}, {"date": "2005-09-22", "close": 3.3908, "volume": 1122.0}, {"date": "2005-09-23", "close": 3.43, "volume": 2695.0}, {"date": "2005-09-26", "close": 3.43, "volume": 11429.0}, {"date": "2005-09-27", "close": 3.43, "volume": 8388.0}, {"date": "2005-09-28", "close": 3.528, "volume": 1020.0}, {"date": "2005-09-29", "close": 3.43, "volume": 8694.0}, {"date": "2005-09-30", "close": 3.43, "volume": 19359.0}, {"date": "2005-10-03", "close": 3.43, "volume": 5816.0}, {"date": "2005-10-04", "close": 3.4692, "volume": 21933.0}, {"date": "2005-10-05", "close": 3.43, "volume": 2041.0}, {"date": "2005-10-06", "close": 3.2634, "volume": 13707.0}, {"date": "2005-10-07", "close": 3.332, "volume": 7143.0}, {"date": "2005-10-12", "close": 3.332, "volume": 28792.0}, {"date": "2005-10-14", "close": 3.43, "volume": 8157.0}, {"date": "2005-10-21", "close": 3.3124, "volume": 1582.0}, {"date": "2005-10-24", "close": 3.2242, "volume": 15153.0}, {"date": "2005-10-25", "close": 3.1948, "volume": 8163.0}, {"date": "2005-10-26", "close": 3.332, "volume": 45762.0}, {"date": "2005-10-28", "close": 3.2046, "volume": 6388.0}, {"date": "2005-10-31", "close": 3.2046, "volume": 36808.0}, {"date": "2005-11-01", "close": 3.136, "volume": 1122.0}, {"date": "2005-11-02", "close": 3.234, "volume": 8912.0}, {"date": "2005-11-03", "close": 3.185, "volume": 34605.0}, {"date": "2005-11-04", "close": 3.185, "volume": 6327.0}, {"date": "2005-11-07", "close": 3.234, "volume": 6122.0}, {"date": "2005-11-08", "close": 3.185, "volume": 27992.0}, {"date": "2005-11-09", "close": 3.185, "volume": 13390.0}, {"date": "2005-11-10", "close": 3.185, "volume": 7030.0}, {"date": "2005-11-11", "close": 3.185, "volume": 5227.0}, {"date": "2005-11-14", "close": 3.185, "volume": 3017.0}, {"date": "2005-11-15", "close": 3.234, "volume": 8196.0}, {"date": "2005-11-17", "close": 3.1948, "volume": 2789.0}, {"date": "2005-11-18", "close": 3.234, "volume": 3177.0}, {"date": "2005-11-22", "close": 3.283, "volume": 7597.0}, {"date": "2005-11-23", "close": 3.283, "volume": 2694.0}, {"date": "2005-11-24", "close": 3.283, "volume": 22449.0}, {"date": "2005-11-25", "close": 3.381, "volume": 295.0}, {"date": "2005-11-28", "close": 3.283, "volume": 9709.0}, {"date": "2005-11-30", "close": 3.3418, "volume": 7200.0}, {"date": "2005-12-02", "close": 3.332, "volume": 5160.0}, {"date": "2005-12-05", "close": 3.234, "volume": 27551.0}, {"date": "2005-12-06", "close": 3.283, "volume": 4490.0}, {"date": "2005-12-07", "close": 3.234, "volume": 1020.0}, {"date": "2005-12-08", "close": 3.283, "volume": 3061.0}, {"date": "2005-12-09", "close": 3.234, "volume": 2939.0}, {"date": "2005-12-12", "close": 3.283, "volume": 2772.0}, {"date": "2005-12-13", "close": 3.283, "volume": 454.0}, {"date": "2005-12-14", "close": 3.3124, "volume": 7707.0}, {"date": "2005-12-15", "close": 3.283, "volume": 612.0}, {"date": "2005-12-16", "close": 3.283, "volume": 1020.0}, {"date": "2005-12-19", "close": 3.2046, "volume": 2370.0}, {"date": "2005-12-20", "close": 3.2046, "volume": 6927.0}, {"date": "2005-12-21", "close": 3.332, "volume": 23429.0}, {"date": "2005-12-22", "close": 3.332, "volume": 12500.0}, {"date": "2005-12-23", "close": 3.3712, "volume": 7731.0}, {"date": "2005-12-28", "close": 3.3712, "volume": 2806.0}, {"date": "2005-12-29", "close": 3.381, "volume": 5612.0}, {"date": "2006-01-03", "close": 3.381, "volume": 2041.0}, {"date": "2006-01-05", "close": 3.234, "volume": 11735.0}, {"date": "2006-01-06", "close": 3.234, "volume": 12128.0}, {"date": "2006-01-10", "close": 3.2634, "volume": 6265.0}, {"date": "2006-01-12", "close": 3.2438, "volume": 1531.0}, {"date": "2006-01-16", "close": 3.2438, "volume": 5131.0}, {"date": "2006-01-17", "close": 3.2634, "volume": 5327.0}, {"date": "2006-01-18", "close": 3.2634, "volume": 6242.0}, {"date": "2006-01-19", "close": 3.234, "volume": 6991.0}, {"date": "2006-01-20", "close": 3.2732, "volume": 83209.0}, {"date": "2006-01-23", "close": 3.1556, "volume": 59347.0}, {"date": "2006-01-24", "close": 3.1556, "volume": 6776.0}, {"date": "2006-01-25", "close": 3.1556, "volume": 192.0}, {"date": "2006-01-27", "close": 3.185, "volume": 10278.0}, {"date": "2006-01-30", "close": 3.1948, "volume": 10612.0}, {"date": "2006-01-31", "close": 3.1948, "volume": 12378.0}, {"date": "2006-02-01", "close": 3.1458, "volume": 6611.0}, {"date": "2006-02-02", "close": 3.1458, "volume": 10365.0}, {"date": "2006-02-03", "close": 3.185, "volume": 8618.0}, {"date": "2006-02-06", "close": 2.989, "volume": 5315.0}, {"date": "2006-02-07", "close": 3.2242, "volume": 19863.0}, {"date": "2006-02-08", "close": 3.185, "volume": 2041.0}, {"date": "2006-02-09", "close": 3.136, "volume": 3943.0}, {"date": "2006-02-10", "close": 3.136, "volume": 6122.0}, {"date": "2006-02-13", "close": 3.087, "volume": 5056.0}, {"date": "2006-02-14", "close": 3.1262, "volume": 5580.0}, {"date": "2006-02-15", "close": 3.234, "volume": 8449.0}, {"date": "2006-02-16", "close": 3.234, "volume": 2763.0}, {"date": "2006-02-17", "close": 3.234, "volume": 295.0}, {"date": "2006-02-20", "close": 3.136, "volume": 15827.0}, {"date": "2006-02-21", "close": 3.136, "volume": 2158.0}, {"date": "2006-02-22", "close": 3.1458, "volume": 16141.0}, {"date": "2006-02-23", "close": 3.1164, "volume": 6051.0}, {"date": "2006-02-24", "close": 3.1164, "volume": 4439.0}, {"date": "2006-02-27", "close": 3.2046, "volume": 16327.0}, {"date": "2006-02-28", "close": 3.2046, "volume": 4061.0}, {"date": "2006-03-02", "close": 3.136, "volume": 6531.0}, {"date": "2006-03-03", "close": 3.185, "volume": 11755.0}, {"date": "2006-03-06", "close": 3.2634, "volume": 3490.0}, {"date": "2006-03-07", "close": 3.2536, "volume": 3605.0}, {"date": "2006-03-08", "close": 3.2536, "volume": 204.0}, {"date": "2006-03-09", "close": 3.234, "volume": 7598.0}, {"date": "2006-03-15", "close": 3.136, "volume": 510.0}, {"date": "2006-03-16", "close": 3.0968, "volume": 2245.0}, {"date": "2006-03-17", "close": 3.136, "volume": 4149.0}, {"date": "2006-03-20", "close": 3.185, "volume": 8367.0}, {"date": "2006-03-21", "close": 3.234, "volume": 6627.0}, {"date": "2006-03-22", "close": 3.234, "volume": 12200.0}, {"date": "2006-03-23", "close": 3.234, "volume": 8806.0}, {"date": "2006-03-24", "close": 3.234, "volume": 15306.0}, {"date": "2006-03-27", "close": 3.283, "volume": 1531.0}, {"date": "2006-03-28", "close": 3.283, "volume": 3571.0}, {"date": "2006-03-29", "close": 3.2536, "volume": 6617.0}, {"date": "2006-03-30", "close": 3.1948, "volume": 5102.0}, {"date": "2006-03-31", "close": 3.2536, "volume": 24523.0}, {"date": "2006-04-03", "close": 3.2928, "volume": 18065.0}, {"date": "2006-04-04", "close": 3.234, "volume": 19592.0}, {"date": "2006-04-05", "close": 3.234, "volume": 16999.0}, {"date": "2006-04-06", "close": 3.234, "volume": 13367.0}, {"date": "2006-04-07", "close": 3.2144, "volume": 7483.0}, {"date": "2006-04-10", "close": 3.234, "volume": 510.0}, {"date": "2006-04-11", "close": 3.185, "volume": 3708.0}, {"date": "2006-04-12", "close": 3.185, "volume": 91074.0}, {"date": "2006-04-13", "close": 3.1948, "volume": 5204.0}, {"date": "2006-04-18", "close": 3.1752, "volume": 47966.0}, {"date": "2006-04-19", "close": 3.3026, "volume": 45433.0}, {"date": "2006-04-20", "close": 3.6162, "volume": 73604.0}, {"date": "2006-04-21", "close": 3.626, "volume": 10866.0}, {"date": "2006-04-24", "close": 3.5868, "volume": 21687.0}, {"date": "2006-04-26", "close": 3.6652, "volume": 23801.0}, {"date": "2006-04-27", "close": 3.6652, "volume": 10792.0}, {"date": "2006-04-28", "close": 3.626, "volume": 18980.0}, {"date": "2006-05-01", "close": 3.626, "volume": 5612.0}, {"date": "2006-05-02", "close": 3.626, "volume": 11939.0}, {"date": "2006-05-03", "close": 3.626, "volume": 15443.0}, {"date": "2006-05-05", "close": 3.6456, "volume": 13546.0}, {"date": "2006-05-08", "close": 3.6456, "volume": 18153.0}, {"date": "2006-05-09", "close": 3.675, "volume": 10980.0}, {"date": "2006-05-10", "close": 3.675, "volume": 8461.0}, {"date": "2006-05-11", "close": 3.6848, "volume": 516.0}, {"date": "2006-05-12", "close": 3.675, "volume": 8255.0}, {"date": "2006-05-15", "close": 3.675, "volume": 12245.0}, {"date": "2006-05-16", "close": 3.6554, "volume": 15714.0}, {"date": "2006-05-18", "close": 3.626, "volume": 20408.0}, {"date": "2006-05-19", "close": 3.626, "volume": 1959.0}, {"date": "2006-05-22", "close": 3.5476, "volume": 2551.0}, {"date": "2006-05-24", "close": 3.479, "volume": 4110.0}, {"date": "2006-05-26", "close": 3.43, "volume": 8924.0}, {"date": "2006-05-29", "close": 3.528, "volume": 3061.0}, {"date": "2006-05-31", "close": 3.4398, "volume": 6276.0}, {"date": "2006-06-01", "close": 3.4398, "volume": 1837.0}, {"date": "2006-06-02", "close": 3.4398, "volume": 443.0}, {"date": "2006-06-07", "close": 3.4398, "volume": 643.0}, {"date": "2006-06-08", "close": 3.43, "volume": 24388.0}, {"date": "2006-06-09", "close": 3.4398, "volume": 2787.0}, {"date": "2006-06-13", "close": 3.43, "volume": 9850.0}, {"date": "2006-06-14", "close": 3.381, "volume": 15065.0}, {"date": "2006-06-15", "close": 3.43, "volume": 39342.0}, {"date": "2006-06-16", "close": 3.479, "volume": 6939.0}, {"date": "2006-06-19", "close": 3.43, "volume": 40504.0}, {"date": "2006-06-20", "close": 3.381, "volume": 47402.0}, {"date": "2006-06-22", "close": 3.43, "volume": 2551.0}, {"date": "2006-06-26", "close": 3.4496, "volume": 3571.0}, {"date": "2006-06-27", "close": 3.4104, "volume": 3255.0}, {"date": "2006-06-28", "close": 3.4496, "volume": 587.0}, {"date": "2006-06-29", "close": 3.528, "volume": 5735.0}, {"date": "2006-07-04", "close": 3.43, "volume": 1122.0}, {"date": "2006-07-05", "close": 3.43, "volume": 1251.0}, {"date": "2006-07-06", "close": 3.4398, "volume": 1224.0}, {"date": "2006-07-07", "close": 3.4692, "volume": 494.0}, {"date": "2006-07-10", "close": 3.4594, "volume": 5102.0}, {"date": "2006-07-11", "close": 3.4496, "volume": 3265.0}, {"date": "2006-07-12", "close": 3.4104, "volume": 12449.0}, {"date": "2006-07-13", "close": 3.43, "volume": 9602.0}, {"date": "2006-07-14", "close": 3.43, "volume": 20456.0}, {"date": "2006-07-17", "close": 3.43, "volume": 23776.0}, {"date": "2006-07-20", "close": 3.528, "volume": 19085.0}, {"date": "2006-07-21", "close": 3.528, "volume": 1065.0}, {"date": "2006-07-24", "close": 3.5476, "volume": 4547.0}, {"date": "2006-07-25", "close": 3.5574, "volume": 6633.0}, {"date": "2006-07-26", "close": 3.5574, "volume": 861.0}, {"date": "2006-07-27", "close": 3.6064, "volume": 1531.0}, {"date": "2006-07-28", "close": 3.6064, "volume": 143.0}, {"date": "2006-07-31", "close": 3.5574, "volume": 3629.0}, {"date": "2006-08-01", "close": 3.577, "volume": 5976.0}, {"date": "2006-08-02", "close": 3.626, "volume": 4755.0}, {"date": "2006-08-03", "close": 3.5574, "volume": 2041.0}, {"date": "2006-08-04", "close": 3.626, "volume": 6837.0}, {"date": "2006-08-07", "close": 3.626, "volume": 2041.0}, {"date": "2006-08-08", "close": 3.528, "volume": 14457.0}, {"date": "2006-08-09", "close": 3.479, "volume": 8163.0}, {"date": "2006-08-11", "close": 3.4398, "volume": 5051.0}, {"date": "2006-08-15", "close": 3.4398, "volume": 2041.0}, {"date": "2006-08-16", "close": 3.43, "volume": 22449.0}, {"date": "2006-08-21", "close": 3.6064, "volume": 9061.0}, {"date": "2006-08-22", "close": 3.528, "volume": 6143.0}, {"date": "2006-08-23", "close": 3.43, "volume": 29299.0}, {"date": "2006-08-24", "close": 3.4398, "volume": 14946.0}, {"date": "2006-08-25", "close": 3.43, "volume": 6684.0}, {"date": "2006-08-28", "close": 3.3908, "volume": 15405.0}, {"date": "2006-08-29", "close": 3.43, "volume": 9184.0}, {"date": "2006-08-30", "close": 3.4006, "volume": 13622.0}, {"date": "2006-08-31", "close": 3.4006, "volume": 714.0}, {"date": "2006-09-01", "close": 3.528, "volume": 20056.0}, {"date": "2006-09-04", "close": 3.577, "volume": 8209.0}, {"date": "2006-09-07", "close": 3.528, "volume": 9135.0}, {"date": "2006-09-08", "close": 3.479, "volume": 3061.0}, {"date": "2006-09-11", "close": 3.4398, "volume": 24973.0}, {"date": "2006-09-12", "close": 3.43, "volume": 3367.0}, {"date": "2006-09-13", "close": 3.4496, "volume": 1735.0}, {"date": "2006-09-14", "close": 3.5476, "volume": 4202.0}, {"date": "2006-09-15", "close": 3.528, "volume": 390.0}, {"date": "2006-09-18", "close": 3.479, "volume": 5816.0}, {"date": "2006-09-19", "close": 3.479, "volume": 687.0}, {"date": "2006-09-20", "close": 3.5672, "volume": 12711.0}, {"date": "2006-09-21", "close": 3.479, "volume": 3117.0}, {"date": "2006-09-22", "close": 3.479, "volume": 7959.0}, {"date": "2006-09-26", "close": 3.4986, "volume": 1020.0}, {"date": "2006-09-27", "close": 3.4986, "volume": 1735.0}, {"date": "2006-09-28", "close": 3.528, "volume": 11224.0}, {"date": "2006-10-02", "close": 3.4888, "volume": 247.0}, {"date": "2006-10-03", "close": 3.4986, "volume": 3469.0}, {"date": "2006-10-04", "close": 3.528, "volume": 3469.0}, {"date": "2006-10-05", "close": 3.479, "volume": 8837.0}, {"date": "2006-10-06", "close": 3.4986, "volume": 5837.0}, {"date": "2006-10-09", "close": 3.5182, "volume": 17240.0}, {"date": "2006-10-10", "close": 3.577, "volume": 7922.0}, {"date": "2006-10-11", "close": 3.479, "volume": 204.0}, {"date": "2006-10-13", "close": 3.479, "volume": 12286.0}, {"date": "2006-10-16", "close": 3.528, "volume": 1020.0}, {"date": "2006-10-17", "close": 3.528, "volume": 9286.0}, {"date": "2006-10-18", "close": 3.5476, "volume": 8265.0}, {"date": "2006-10-19", "close": 3.5574, "volume": 510.0}, {"date": "2006-10-20", "close": 3.5378, "volume": 5313.0}, {"date": "2006-10-23", "close": 3.528, "volume": 10766.0}, {"date": "2006-10-25", "close": 3.479, "volume": 12796.0}, {"date": "2006-10-27", "close": 3.528, "volume": 10621.0}, {"date": "2006-10-30", "close": 3.5574, "volume": 1020.0}, {"date": "2006-10-31", "close": 3.5574, "volume": 2842.0}, {"date": "2006-11-01", "close": 3.577, "volume": 23374.0}, {"date": "2006-11-02", "close": 3.675, "volume": 6122.0}, {"date": "2006-11-03", "close": 3.528, "volume": 11328.0}, {"date": "2006-11-06", "close": 3.577, "volume": 2607.0}, {"date": "2006-11-08", "close": 3.577, "volume": 10531.0}, {"date": "2006-11-09", "close": 3.577, "volume": 1669.0}, {"date": "2006-11-10", "close": 3.4888, "volume": 2447.0}, {"date": "2006-11-14", "close": 3.43, "volume": 6235.0}, {"date": "2006-11-15", "close": 3.43, "volume": 5173.0}, {"date": "2006-11-16", "close": 3.4398, "volume": 2041.0}, {"date": "2006-11-17", "close": 3.528, "volume": 510.0}, {"date": "2006-11-21", "close": 3.577, "volume": 9791.0}, {"date": "2006-11-22", "close": 3.577, "volume": 714.0}, {"date": "2006-11-23", "close": 3.528, "volume": 4792.0}, {"date": "2006-11-24", "close": 3.5476, "volume": 145964.0}, {"date": "2006-11-27", "close": 3.528, "volume": 6606.0}, {"date": "2006-11-28", "close": 3.528, "volume": 2470.0}, {"date": "2006-11-29", "close": 3.5476, "volume": 11894.0}, {"date": "2006-11-30", "close": 3.577, "volume": 7206.0}, {"date": "2006-12-01", "close": 3.5476, "volume": 3367.0}, {"date": "2006-12-04", "close": 3.5476, "volume": 10434.0}, {"date": "2006-12-05", "close": 3.577, "volume": 1645.0}, {"date": "2006-12-06", "close": 3.6064, "volume": 2294.0}, {"date": "2006-12-07", "close": 3.5476, "volume": 1020.0}, {"date": "2006-12-11", "close": 3.5476, "volume": 14572.0}, {"date": "2006-12-12", "close": 3.577, "volume": 1276.0}, {"date": "2006-12-13", "close": 3.5476, "volume": 8980.0}, {"date": "2006-12-14", "close": 3.577, "volume": 3520.0}, {"date": "2006-12-15", "close": 3.5476, "volume": 1437.0}, {"date": "2006-12-18", "close": 3.626, "volume": 3923.0}, {"date": "2006-12-20", "close": 3.5574, "volume": 281.0}, {"date": "2006-12-21", "close": 3.724, "volume": 20502.0}, {"date": "2006-12-22", "close": 3.5476, "volume": 16789.0}, {"date": "2006-12-27", "close": 3.626, "volume": 11224.0}, {"date": "2006-12-28", "close": 3.626, "volume": 500.0}, {"date": "2007-01-02", "close": 3.773, "volume": 8112.0}, {"date": "2007-01-03", "close": 3.92, "volume": 3265.0}, {"date": "2007-01-04", "close": 4.018, "volume": 10772.0}, {"date": "2007-01-05", "close": 3.9298, "volume": 6352.0}, {"date": "2007-01-08", "close": 4.0572, "volume": 2281.0}, {"date": "2007-01-09", "close": 3.969, "volume": 2551.0}, {"date": "2007-01-10", "close": 3.92, "volume": 4082.0}, {"date": "2007-01-11", "close": 3.969, "volume": 4082.0}, {"date": "2007-01-12", "close": 3.969, "volume": 357.0}, {"date": "2007-01-15", "close": 3.92, "volume": 32306.0}, {"date": "2007-01-16", "close": 3.92, "volume": 2041.0}, {"date": "2007-01-17", "close": 3.92, "volume": 1276.0}, {"date": "2007-01-18", "close": 3.92, "volume": 255.0}, {"date": "2007-01-22", "close": 3.871, "volume": 9481.0}, {"date": "2007-01-23", "close": 3.8808, "volume": 10204.0}, {"date": "2007-01-24", "close": 3.92, "volume": 22923.0}, {"date": "2007-01-25", "close": 3.92, "volume": 5045.0}, {"date": "2007-01-29", "close": 3.92, "volume": 16378.0}, {"date": "2007-01-30", "close": 3.969, "volume": 18888.0}, {"date": "2007-01-31", "close": 3.92, "volume": 8216.0}, {"date": "2007-02-02", "close": 3.92, "volume": 12041.0}, {"date": "2007-02-05", "close": 3.8808, "volume": 17341.0}, {"date": "2007-02-06", "close": 3.9494, "volume": 14249.0}, {"date": "2007-02-07", "close": 3.9592, "volume": 3367.0}, {"date": "2007-02-12", "close": 3.7828, "volume": 2571.0}, {"date": "2007-02-13", "close": 3.8808, "volume": 15567.0}, {"date": "2007-02-14", "close": 3.92, "volume": 2812.0}, {"date": "2007-02-15", "close": 3.9494, "volume": 612.0}, {"date": "2007-02-16", "close": 4.0572, "volume": 10326.0}, {"date": "2007-02-19", "close": 4.018, "volume": 2041.0}, {"date": "2007-02-20", "close": 4.0964, "volume": 8112.0}, {"date": "2007-02-21", "close": 4.116, "volume": 912.0}, {"date": "2007-02-22", "close": 4.214, "volume": 65210.0}, {"date": "2007-02-23", "close": 4.312, "volume": 10916.0}, {"date": "2007-02-26", "close": 4.214, "volume": 11637.0}, {"date": "2007-02-27", "close": 4.3316, "volume": 52750.0}, {"date": "2007-02-28", "close": 4.067, "volume": 20663.0}, {"date": "2007-03-01", "close": 4.018, "volume": 6997.0}, {"date": "2007-03-02", "close": 3.92, "volume": 16977.0}, {"date": "2007-03-05", "close": 3.724, "volume": 16342.0}, {"date": "2007-03-06", "close": 3.6456, "volume": 6779.0}, {"date": "2007-03-07", "close": 3.6652, "volume": 3085.0}, {"date": "2007-03-08", "close": 3.724, "volume": 8673.0}, {"date": "2007-03-09", "close": 3.626, "volume": 4273.0}, {"date": "2007-03-14", "close": 3.6946, "volume": 2245.0}, {"date": "2007-03-15", "close": 3.6946, "volume": 8790.0}, {"date": "2007-03-16", "close": 4.0082, "volume": 1071.0}, {"date": "2007-03-19", "close": 3.724, "volume": 1347.0}, {"date": "2007-03-21", "close": 3.7044, "volume": 3664.0}, {"date": "2007-03-22", "close": 3.7044, "volume": 6902.0}, {"date": "2007-03-23", "close": 3.6848, "volume": 15378.0}, {"date": "2007-03-27", "close": 3.7044, "volume": 3862.0}, {"date": "2007-03-28", "close": 3.675, "volume": 1122.0}, {"date": "2007-03-29", "close": 3.773, "volume": 714.0}, {"date": "2007-03-30", "close": 3.8024, "volume": 260.0}, {"date": "2007-04-02", "close": 3.724, "volume": 862.0}, {"date": "2007-04-03", "close": 3.773, "volume": 7653.0}, {"date": "2007-04-04", "close": 3.871, "volume": 3762.0}, {"date": "2007-04-10", "close": 3.773, "volume": 4020.0}, {"date": "2007-04-12", "close": 3.92, "volume": 1781.0}, {"date": "2007-04-16", "close": 3.675, "volume": 6909.0}, {"date": "2007-04-17", "close": 3.7534, "volume": 8929.0}, {"date": "2007-04-18", "close": 3.724, "volume": 19873.0}, {"date": "2007-04-19", "close": 3.724, "volume": 10765.0}, {"date": "2007-04-20", "close": 3.773, "volume": 5337.0}, {"date": "2007-04-23", "close": 3.724, "volume": 4782.0}, {"date": "2007-04-24", "close": 3.773, "volume": 4505.0}, {"date": "2007-04-26", "close": 3.773, "volume": 3352.0}, {"date": "2007-04-27", "close": 3.724, "volume": 1060.0}, {"date": "2007-04-30", "close": 3.7632, "volume": 10646.0}, {"date": "2007-05-02", "close": 3.7632, "volume": 1939.0}, {"date": "2007-05-03", "close": 3.7828, "volume": 235.0}, {"date": "2007-05-04", "close": 3.8514, "volume": 9188.0}, {"date": "2007-05-07", "close": 3.773, "volume": 14684.0}, {"date": "2007-05-08", "close": 3.7436, "volume": 3968.0}, {"date": "2007-05-10", "close": 3.822, "volume": 969.0}, {"date": "2007-05-11", "close": 3.8514, "volume": 5771.0}, {"date": "2007-05-14", "close": 3.7436, "volume": 1684.0}, {"date": "2007-05-15", "close": 3.8514, "volume": 8163.0}, {"date": "2007-05-17", "close": 3.724, "volume": 12655.0}, {"date": "2007-05-18", "close": 3.6848, "volume": 31512.0}, {"date": "2007-05-21", "close": 3.6848, "volume": 431200.0}, {"date": "2007-05-22", "close": 3.675, "volume": 8463.0}, {"date": "2007-05-23", "close": 3.5868, "volume": 11754.0}, {"date": "2007-05-24", "close": 3.5378, "volume": 11766.0}, {"date": "2007-05-25", "close": 3.43, "volume": 12468.0}, {"date": "2007-05-28", "close": 3.3516, "volume": 36955.0}, {"date": "2007-05-29", "close": 3.4104, "volume": 15581.0}, {"date": "2007-05-30", "close": 3.3614, "volume": 18358.0}, {"date": "2007-05-31", "close": 3.4202, "volume": 408.0}, {"date": "2007-06-01", "close": 3.43, "volume": 14154.0}, {"date": "2007-06-04", "close": 3.43, "volume": 8650.0}, {"date": "2007-06-05", "close": 3.43, "volume": 8381.0}, {"date": "2007-06-06", "close": 3.332, "volume": 8786.0}, {"date": "2007-06-07", "close": 3.43, "volume": 15816.0}, {"date": "2007-06-08", "close": 3.4202, "volume": 1735.0}, {"date": "2007-06-14", "close": 3.4104, "volume": 32041.0}, {"date": "2007-06-15", "close": 3.43, "volume": 15423.0}, {"date": "2007-06-18", "close": 3.3026, "volume": 36664.0}, {"date": "2007-06-20", "close": 3.3124, "volume": 11224.0}, {"date": "2007-06-21", "close": 3.332, "volume": 23901.0}, {"date": "2007-06-22", "close": 3.3222, "volume": 11610.0}, {"date": "2007-06-25", "close": 3.3222, "volume": 2041.0}, {"date": "2007-06-26", "close": 3.3222, "volume": 8163.0}, {"date": "2007-06-27", "close": 3.381, "volume": 3061.0}, {"date": "2007-06-28", "close": 3.332, "volume": 31776.0}, {"date": "2007-06-29", "close": 3.43, "volume": 11342.0}, {"date": "2007-07-02", "close": 3.381, "volume": 3335.0}, {"date": "2007-07-03", "close": 3.43, "volume": 6974.0}, {"date": "2007-07-04", "close": 3.43, "volume": 10845.0}, {"date": "2007-07-05", "close": 3.381, "volume": 7439.0}, {"date": "2007-07-06", "close": 3.381, "volume": 12310.0}, {"date": "2007-07-09", "close": 3.43, "volume": 10779.0}, {"date": "2007-07-10", "close": 3.3222, "volume": 15690.0}, {"date": "2007-07-11", "close": 3.3222, "volume": 2863.0}, {"date": "2007-07-12", "close": 3.3614, "volume": 2592.0}, {"date": "2007-07-13", "close": 3.332, "volume": 6904.0}, {"date": "2007-07-16", "close": 3.332, "volume": 20122.0}, {"date": "2007-07-17", "close": 3.3222, "volume": 31724.0}, {"date": "2007-07-18", "close": 3.3222, "volume": 867.0}, {"date": "2007-07-19", "close": 3.332, "volume": 765.0}, {"date": "2007-07-20", "close": 3.332, "volume": 1990.0}, {"date": "2007-07-23", "close": 3.3222, "volume": 12347.0}, {"date": "2007-07-24", "close": 3.3222, "volume": 8485.0}, {"date": "2007-07-25", "close": 3.3222, "volume": 11440.0}, {"date": "2007-07-26", "close": 3.3222, "volume": 24306.0}, {"date": "2007-07-27", "close": 3.3222, "volume": 2041.0}, {"date": "2007-07-30", "close": 3.3026, "volume": 9472.0}, {"date": "2007-07-31", "close": 3.43, "volume": 4422.0}, {"date": "2007-08-01", "close": 3.4202, "volume": 20.0}, {"date": "2007-08-02", "close": 3.3418, "volume": 11774.0}, {"date": "2007-08-03", "close": 3.43, "volume": 8264.0}, {"date": "2007-08-06", "close": 3.2144, "volume": 26887.0}, {"date": "2007-08-07", "close": 3.234, "volume": 1649.0}, {"date": "2007-08-08", "close": 3.283, "volume": 4986.0}, {"date": "2007-08-09", "close": 3.234, "volume": 18271.0}, {"date": "2007-08-10", "close": 3.528, "volume": 1020.0}, {"date": "2007-08-13", "close": 3.528, "volume": 939.0}, {"date": "2007-08-14", "close": 3.283, "volume": 107.0}, {"date": "2007-08-15", "close": 3.283, "volume": 3163.0}, {"date": "2007-08-16", "close": 3.2144, "volume": 14714.0}, {"date": "2007-08-17", "close": 3.381, "volume": 84521.0}, {"date": "2007-08-20", "close": 3.381, "volume": 3959.0}, {"date": "2007-08-21", "close": 3.234, "volume": 8694.0}, {"date": "2007-08-23", "close": 3.43, "volume": 4109.0}, {"date": "2007-08-27", "close": 3.2438, "volume": 5102.0}, {"date": "2007-08-28", "close": 3.2438, "volume": 10677.0}, {"date": "2007-08-29", "close": 3.43, "volume": 7210.0}, {"date": "2007-08-31", "close": 3.332, "volume": 556.0}, {"date": "2007-09-03", "close": 3.332, "volume": 4163.0}, {"date": "2007-09-04", "close": 3.381, "volume": 10536.0}, {"date": "2007-09-05", "close": 3.283, "volume": 3820.0}, {"date": "2007-09-06", "close": 3.3712, "volume": 4138.0}, {"date": "2007-09-10", "close": 3.3516, "volume": 11614.0}, {"date": "2007-09-11", "close": 3.3516, "volume": 2041.0}, {"date": "2007-09-12", "close": 3.3418, "volume": 6122.0}, {"date": "2007-09-13", "close": 3.3418, "volume": 4134.0}, {"date": "2007-09-18", "close": 3.3418, "volume": 1989.0}, {"date": "2007-09-19", "close": 3.2536, "volume": 1912.0}, {"date": "2007-09-20", "close": 3.2634, "volume": 3061.0}, {"date": "2007-09-21", "close": 3.234, "volume": 15306.0}, {"date": "2007-09-24", "close": 3.234, "volume": 14149.0}, {"date": "2007-09-26", "close": 3.2438, "volume": 22618.0}, {"date": "2007-09-27", "close": 3.234, "volume": 11957.0}, {"date": "2007-09-28", "close": 3.3516, "volume": 51603.0}, {"date": "2007-10-01", "close": 3.283, "volume": 93455.0}, {"date": "2007-10-02", "close": 3.283, "volume": 19340.0}, {"date": "2007-10-03", "close": 3.332, "volume": 16020.0}, {"date": "2007-10-04", "close": 3.3516, "volume": 306.0}, {"date": "2007-10-05", "close": 3.3516, "volume": 1272.0}, {"date": "2007-10-08", "close": 3.3614, "volume": 4082.0}, {"date": "2007-10-09", "close": 3.4202, "volume": 12673.0}, {"date": "2007-10-10", "close": 3.3614, "volume": 6547.0}, {"date": "2007-10-11", "close": 3.234, "volume": 5102.0}, {"date": "2007-10-12", "close": 3.3516, "volume": 1480.0}, {"date": "2007-10-15", "close": 3.234, "volume": 9949.0}, {"date": "2007-10-16", "close": 3.3124, "volume": 23622.0}, {"date": "2007-10-17", "close": 3.3124, "volume": 102.0}, {"date": "2007-10-19", "close": 3.283, "volume": 27443.0}, {"date": "2007-10-22", "close": 3.2634, "volume": 11735.0}, {"date": "2007-10-23", "close": 3.2242, "volume": 2221.0}, {"date": "2007-10-24", "close": 3.234, "volume": 21561.0}, {"date": "2007-10-25", "close": 3.332, "volume": 19306.0}, {"date": "2007-10-29", "close": 3.3418, "volume": 1020.0}, {"date": "2007-10-30", "close": 3.332, "volume": 1102.0}, {"date": "2007-10-31", "close": 3.332, "volume": 7385.0}, {"date": "2007-11-01", "close": 3.332, "volume": 510.0}, {"date": "2007-11-02", "close": 3.2536, "volume": 9357.0}, {"date": "2007-11-05", "close": 3.2536, "volume": 2041.0}, {"date": "2007-11-06", "close": 3.2536, "volume": 3616.0}, {"date": "2007-11-07", "close": 3.2634, "volume": 18367.0}, {"date": "2007-11-08", "close": 3.2536, "volume": 22870.0}, {"date": "2007-11-09", "close": 3.2536, "volume": 6124.0}, {"date": "2007-11-12", "close": 3.234, "volume": 12246.0}, {"date": "2007-11-13", "close": 3.2536, "volume": 11430.0}, {"date": "2007-11-16", "close": 3.2438, "volume": 9241.0}, {"date": "2007-11-19", "close": 3.332, "volume": 2755.0}, {"date": "2007-11-20", "close": 3.3614, "volume": 10765.0}, {"date": "2007-11-21", "close": 3.3614, "volume": 4038.0}, {"date": "2007-11-22", "close": 3.2536, "volume": 15714.0}, {"date": "2007-11-23", "close": 3.2536, "volume": 1022.0}, {"date": "2007-11-26", "close": 3.234, "volume": 35506.0}, {"date": "2007-11-27", "close": 3.2438, "volume": 2337.0}, {"date": "2007-11-28", "close": 3.2634, "volume": 1378.0}, {"date": "2007-11-29", "close": 3.2634, "volume": 5306.0}, {"date": "2007-11-30", "close": 3.43, "volume": 1965800.0}, {"date": "2007-12-03", "close": 3.43, "volume": 1.0}, {"date": "2007-12-05", "close": 3.2732, "volume": 1531.0}, {"date": "2007-12-06", "close": 3.332, "volume": 2812.0}, {"date": "2007-12-10", "close": 3.332, "volume": 7143.0}, {"date": "2007-12-11", "close": 3.2732, "volume": 2245.0}, {"date": "2007-12-12", "close": 3.283, "volume": 3112.0}, {"date": "2007-12-13", "close": 3.283, "volume": 1684.0}, {"date": "2007-12-14", "close": 3.381, "volume": 2041.0}, {"date": "2007-12-17", "close": 3.234, "volume": 20714.0}, {"date": "2007-12-19", "close": 3.381, "volume": 5171.0}, {"date": "2007-12-21", "close": 3.3516, "volume": 8163.0}, {"date": "2007-12-24", "close": 3.3516, "volume": 2041.0}, {"date": "2007-12-31", "close": 3.3222, "volume": 2347.0}, {"date": "2008-01-02", "close": 3.3222, "volume": 3061.0}, {"date": "2008-01-03", "close": 3.234, "volume": 1224.0}, {"date": "2008-01-04", "close": 3.3712, "volume": 1531.0}, {"date": "2008-01-07", "close": 3.234, "volume": 3571.0}, {"date": "2008-01-08", "close": 3.185, "volume": 22142.0}, {"date": "2008-01-09", "close": 3.185, "volume": 14246.0}, {"date": "2008-01-10", "close": 3.136, "volume": 215719.0}, {"date": "2008-01-11", "close": 3.185, "volume": 8754.0}, {"date": "2008-01-15", "close": 3.234, "volume": 4082.0}, {"date": "2008-01-16", "close": 3.185, "volume": 13643.0}, {"date": "2008-01-18", "close": 3.185, "volume": 16408.0}, {"date": "2008-01-21", "close": 3.234, "volume": 17113.0}, {"date": "2008-01-22", "close": 3.185, "volume": 13988.0}, {"date": "2008-01-23", "close": 3.087, "volume": 14516.0}, {"date": "2008-01-24", "close": 3.038, "volume": 22128.0}, {"date": "2008-01-25", "close": 3.136, "volume": 19077.0}, {"date": "2008-01-29", "close": 3.136, "volume": 11198.0}, {"date": "2008-01-30", "close": 3.234, "volume": 1837.0}, {"date": "2008-02-01", "close": 3.1654, "volume": 10906.0}, {"date": "2008-02-04", "close": 3.136, "volume": 2204.0}, {"date": "2008-02-06", "close": 3.136, "volume": 6500.0}, {"date": "2008-02-07", "close": 3.087, "volume": 6633.0}, {"date": "2008-02-08", "close": 3.136, "volume": 23469.0}, {"date": "2008-02-12", "close": 3.0576, "volume": 4082.0}, {"date": "2008-02-13", "close": 3.0674, "volume": 1633.0}, {"date": "2008-02-14", "close": 2.94, "volume": 10137.0}, {"date": "2008-02-15", "close": 2.94, "volume": 12755.0}, {"date": "2008-02-18", "close": 3.0086, "volume": 4592.0}, {"date": "2008-02-19", "close": 2.989, "volume": 5164.0}, {"date": "2008-02-20", "close": 2.989, "volume": 6570.0}, {"date": "2008-02-21", "close": 2.989, "volume": 10204.0}, {"date": "2008-02-22", "close": 2.9498, "volume": 4524.0}, {"date": "2008-02-25", "close": 2.94, "volume": 21721.0}, {"date": "2008-02-26", "close": 3.038, "volume": 1249.0}, {"date": "2008-02-27", "close": 3.1752, "volume": 13348.0}, {"date": "2008-02-28", "close": 3.1752, "volume": 1064.0}, {"date": "2008-02-29", "close": 3.332, "volume": 1706.0}, {"date": "2008-03-04", "close": 3.185, "volume": 46.0}, {"date": "2008-03-05", "close": 3.1948, "volume": 1182.0}, {"date": "2008-03-07", "close": 3.1752, "volume": 23741.0}, {"date": "2008-03-10", "close": 2.94, "volume": 1624.0}, {"date": "2008-03-11", "close": 2.989, "volume": 1020.0}, {"date": "2008-03-12", "close": 3.038, "volume": 4163.0}, {"date": "2008-03-13", "close": 3.1752, "volume": 19184.0}, {"date": "2008-03-14", "close": 3.136, "volume": 1072.0}, {"date": "2008-03-17", "close": 2.9988, "volume": 1530.0}, {"date": "2008-03-18", "close": 2.9988, "volume": 1122.0}, {"date": "2008-03-19", "close": 2.94, "volume": 35491.0}, {"date": "2008-03-20", "close": 2.94, "volume": 6939.0}, {"date": "2008-03-25", "close": 2.94, "volume": 1122.0}, {"date": "2008-03-27", "close": 2.94, "volume": 9274.0}, {"date": "2008-03-31", "close": 2.9106, "volume": 1459.0}, {"date": "2008-04-01", "close": 2.94, "volume": 1755.0}, {"date": "2008-04-03", "close": 3.136, "volume": 40024.0}, {"date": "2008-04-07", "close": 3.136, "volume": 108270.0}, {"date": "2008-04-08", "close": 3.136, "volume": 22779.0}, {"date": "2008-04-09", "close": 3.185, "volume": 3265.0}, {"date": "2008-04-11", "close": 3.185, "volume": 12857.0}, {"date": "2008-04-15", "close": 3.0576, "volume": 1020.0}, {"date": "2008-04-16", "close": 3.0576, "volume": 6122.0}, {"date": "2008-04-17", "close": 3.0576, "volume": 9847.0}, {"date": "2008-04-18", "close": 3.087, "volume": 1327.0}, {"date": "2008-04-22", "close": 3.087, "volume": 1666.0}, {"date": "2008-04-23", "close": 3.136, "volume": 3061.0}, {"date": "2008-04-24", "close": 3.136, "volume": 5470.0}, {"date": "2008-04-28", "close": 3.0576, "volume": 6735.0}, {"date": "2008-04-29", "close": 3.0576, "volume": 6429.0}, {"date": "2008-04-30", "close": 3.1556, "volume": 12296.0}, {"date": "2008-05-01", "close": 3.087, "volume": 2041.0}, {"date": "2008-05-02", "close": 3.185, "volume": 117399.0}, {"date": "2008-05-05", "close": 3.1556, "volume": 2449.0}, {"date": "2008-05-06", "close": 3.1164, "volume": 17857.0}, {"date": "2008-05-08", "close": 2.989, "volume": 2564.0}, {"date": "2008-05-09", "close": 2.9498, "volume": 17334.0}, {"date": "2008-05-12", "close": 2.94, "volume": 9612.0}, {"date": "2008-05-13", "close": 2.94, "volume": 6147.0}, {"date": "2008-05-14", "close": 3.038, "volume": 3852.0}, {"date": "2008-05-15", "close": 2.94, "volume": 15041.0}, {"date": "2008-05-16", "close": 2.94, "volume": 43980.0}, {"date": "2008-05-19", "close": 2.94, "volume": 4464.0}, {"date": "2008-05-20", "close": 2.94, "volume": 3056.0}, {"date": "2008-05-21", "close": 2.94, "volume": 9347.0}, {"date": "2008-05-22", "close": 2.94, "volume": 10511.0}, {"date": "2008-05-23", "close": 2.94, "volume": 9816.0}, {"date": "2008-05-26", "close": 2.94, "volume": 15958.0}, {"date": "2008-05-27", "close": 2.8518, "volume": 14906.0}, {"date": "2008-05-28", "close": 2.8518, "volume": 2041.0}, {"date": "2008-05-29", "close": 2.891, "volume": 2148.0}, {"date": "2008-05-30", "close": 2.9008, "volume": 28136.0}, {"date": "2008-06-02", "close": 2.891, "volume": 22567.0}, {"date": "2008-06-03", "close": 2.9106, "volume": 20543.0}, {"date": "2008-06-04", "close": 2.9498, "volume": 7704.0}, {"date": "2008-06-05", "close": 2.94, "volume": 5710.0}, {"date": "2008-06-10", "close": 2.94, "volume": 171319.0}, {"date": "2008-06-11", "close": 2.891, "volume": 8640.0}, {"date": "2008-06-12", "close": 2.8322, "volume": 57099.0}, {"date": "2008-06-13", "close": 2.94, "volume": 1090.0}, {"date": "2008-06-16", "close": 2.94, "volume": 3354.0}, {"date": "2008-06-17", "close": 2.94, "volume": 74535.0}, {"date": "2008-06-18", "close": 2.94, "volume": 6002.0}, {"date": "2008-06-19", "close": 2.94, "volume": 5102.0}, {"date": "2008-06-20", "close": 2.94, "volume": 49343.0}, {"date": "2008-06-23", "close": 2.94, "volume": 28009.0}, {"date": "2008-06-24", "close": 2.9106, "volume": 49818.0}, {"date": "2008-06-25", "close": 2.94, "volume": 183853.0}, {"date": "2008-06-26", "close": 2.94, "volume": 14088.0}, {"date": "2008-06-27", "close": 2.9498, "volume": 49173.0}, {"date": "2008-06-30", "close": 2.94, "volume": 5204.0}, {"date": "2008-07-01", "close": 2.94, "volume": 47857.0}, {"date": "2008-07-03", "close": 2.94, "volume": 28637.0}, {"date": "2008-07-04", "close": 2.94, "volume": 13265.0}, {"date": "2008-07-07", "close": 2.94, "volume": 1020.0}, {"date": "2008-07-08", "close": 2.94, "volume": 29094.0}, {"date": "2008-07-09", "close": 2.94, "volume": 19744.0}, {"date": "2008-07-10", "close": 2.94, "volume": 9354.0}, {"date": "2008-07-11", "close": 2.94, "volume": 21939.0}, {"date": "2008-07-14", "close": 2.842, "volume": 6122.0}, {"date": "2008-07-15", "close": 2.8126, "volume": 12296.0}, {"date": "2008-07-16", "close": 2.8126, "volume": 5102.0}, {"date": "2008-07-18", "close": 2.842, "volume": 1561.0}, {"date": "2008-07-21", "close": 2.9498, "volume": 15359.0}, {"date": "2008-07-24", "close": 2.9498, "volume": 2240.0}, {"date": "2008-07-25", "close": 2.9498, "volume": 17743.0}, {"date": "2008-07-29", "close": 2.9498, "volume": 11597.0}, {"date": "2008-07-30", "close": 2.891, "volume": 15306.0}, {"date": "2008-07-31", "close": 2.9008, "volume": 8285.0}, {"date": "2008-08-01", "close": 2.9008, "volume": 562.0}, {"date": "2008-08-04", "close": 2.9008, "volume": 1020.0}, {"date": "2008-08-05", "close": 2.9008, "volume": 1122.0}, {"date": "2008-08-13", "close": 2.9008, "volume": 10337.0}, {"date": "2008-08-22", "close": 2.891, "volume": 4082.0}, {"date": "2008-08-25", "close": 2.8518, "volume": 4004.0}, {"date": "2008-08-26", "close": 2.891, "volume": 6786.0}, {"date": "2008-08-27", "close": 2.891, "volume": 306.0}, {"date": "2008-08-28", "close": 3.038, "volume": 1.0}, {"date": "2008-08-29", "close": 3.038, "volume": 1122.0}, {"date": "2008-09-02", "close": 2.9498, "volume": 5444.0}, {"date": "2008-09-05", "close": 2.94, "volume": 44898.0}, {"date": "2008-09-08", "close": 2.891, "volume": 3571.0}, {"date": "2008-09-09", "close": 2.9008, "volume": 3367.0}, {"date": "2008-09-10", "close": 2.891, "volume": 2245.0}, {"date": "2008-09-11", "close": 2.891, "volume": 6735.0}, {"date": "2008-09-12", "close": 2.891, "volume": 10000.0}, {"date": "2008-09-15", "close": 2.891, "volume": 5102.0}, {"date": "2008-09-16", "close": 2.891, "volume": 5402.0}, {"date": "2008-09-18", "close": 2.8322, "volume": 23980.0}, {"date": "2008-09-19", "close": 2.891, "volume": 156224.0}, {"date": "2008-09-22", "close": 2.891, "volume": 281737.0}, {"date": "2008-09-23", "close": 2.891, "volume": 5102.0}, {"date": "2008-09-25", "close": 2.891, "volume": 12260.0}, {"date": "2008-09-26", "close": 2.9106, "volume": 1024.0}, {"date": "2008-09-29", "close": 3.038, "volume": 929.0}, {"date": "2008-09-30", "close": 3.2634, "volume": 18446.0}, {"date": "2008-10-02", "close": 3.283, "volume": 10691.0}, {"date": "2008-10-06", "close": 3.283, "volume": 2444.0}, {"date": "2008-10-07", "close": 3.2732, "volume": 11224.0}, {"date": "2008-10-09", "close": 2.8714, "volume": 3334.0}, {"date": "2008-10-10", "close": 2.8714, "volume": 13543.0}, {"date": "2008-10-15", "close": 2.94, "volume": 360362.0}, {"date": "2008-10-16", "close": 2.793, "volume": 7512.0}, {"date": "2008-10-17", "close": 2.744, "volume": 6833.0}, {"date": "2008-10-20", "close": 2.744, "volume": 24451.0}, {"date": "2008-10-21", "close": 2.744, "volume": 2041.0}, {"date": "2008-10-27", "close": 2.744, "volume": 14400.0}, {"date": "2008-10-28", "close": 2.8224, "volume": 3454.0}, {"date": "2008-10-29", "close": 2.8322, "volume": 1020.0}, {"date": "2008-11-05", "close": 2.842, "volume": 20268.0}, {"date": "2008-11-07", "close": 2.842, "volume": 2445.0}, {"date": "2008-11-10", "close": 2.9106, "volume": 1531.0}, {"date": "2008-11-12", "close": 2.989, "volume": 1001.0}, {"date": "2008-11-13", "close": 2.744, "volume": 21848.0}, {"date": "2008-11-14", "close": 2.9106, "volume": 2923.0}, {"date": "2008-11-18", "close": 2.744, "volume": 13879.0}, {"date": "2008-11-19", "close": 2.45, "volume": 159.0}, {"date": "2008-11-20", "close": 2.401, "volume": 9178.0}, {"date": "2008-11-21", "close": 2.303, "volume": 13264.0}, {"date": "2008-11-24", "close": 2.352, "volume": 10363.0}, {"date": "2008-11-27", "close": 2.303, "volume": 19229.0}, {"date": "2008-11-28", "close": 2.3422, "volume": 245.0}, {"date": "2008-12-01", "close": 2.45, "volume": 5102.0}, {"date": "2008-12-02", "close": 2.45, "volume": 10842.0}, {"date": "2008-12-03", "close": 2.45, "volume": 15306.0}, {"date": "2008-12-04", "close": 2.4598, "volume": 2490.0}, {"date": "2008-12-05", "close": 2.4598, "volume": 1592.0}, {"date": "2008-12-08", "close": 2.45, "volume": 15306.0}, {"date": "2008-12-09", "close": 2.352, "volume": 13265.0}, {"date": "2008-12-10", "close": 2.352, "volume": 140915.0}, {"date": "2008-12-11", "close": 2.352, "volume": 5691.0}, {"date": "2008-12-15", "close": 2.401, "volume": 60204.0}, {"date": "2008-12-18", "close": 2.401, "volume": 14286.0}, {"date": "2008-12-19", "close": 2.4304, "volume": 2663.0}, {"date": "2008-12-23", "close": 2.4108, "volume": 1020.0}, {"date": "2008-12-24", "close": 2.3716, "volume": 255.0}, {"date": "2009-01-05", "close": 2.45, "volume": 867.0}, {"date": "2009-01-07", "close": 2.499, "volume": 2041.0}, {"date": "2009-01-08", "close": 2.45, "volume": 4415.0}, {"date": "2009-01-12", "close": 2.45, "volume": 2041.0}, {"date": "2009-01-14", "close": 2.401, "volume": 2041.0}, {"date": "2009-01-16", "close": 2.4108, "volume": 1020.0}, {"date": "2009-01-23", "close": 2.401, "volume": 6410.0}, {"date": "2009-01-28", "close": 2.45, "volume": 7143.0}, {"date": "2009-01-29", "close": 2.45, "volume": 6076.0}, {"date": "2009-01-30", "close": 2.45, "volume": 17604.0}, {"date": "2009-02-02", "close": 2.45, "volume": 1257.0}, {"date": "2009-02-03", "close": 2.45, "volume": 510.0}, {"date": "2009-02-04", "close": 2.499, "volume": 913.0}, {"date": "2009-02-05", "close": 2.499, "volume": 10061.0}, {"date": "2009-02-06", "close": 2.401, "volume": 15510.0}, {"date": "2009-02-11", "close": 2.401, "volume": 2041.0}, {"date": "2009-02-16", "close": 2.45, "volume": 6122.0}, {"date": "2009-02-18", "close": 2.401, "volume": 1173.0}, {"date": "2009-02-23", "close": 2.4108, "volume": 510.0}, {"date": "2009-02-24", "close": 2.401, "volume": 109587.0}, {"date": "2009-02-25", "close": 2.3814, "volume": 6822.0}, {"date": "2009-02-27", "close": 2.3716, "volume": 3934.0}, {"date": "2009-03-06", "close": 2.303, "volume": 6148.0}, {"date": "2009-03-16", "close": 2.254, "volume": 3828.0}, {"date": "2009-03-31", "close": 2.0776, "volume": 2041.0}, {"date": "2009-04-02", "close": 2.1168, "volume": 17347.0}, {"date": "2009-04-03", "close": 2.0776, "volume": 7556.0}, {"date": "2009-04-06", "close": 2.0776, "volume": 12522.0}, {"date": "2009-04-07", "close": 2.107, "volume": 6862.0}, {"date": "2009-04-08", "close": 2.1168, "volume": 8983.0}, {"date": "2009-04-09", "close": 2.1168, "volume": 10813.0}, {"date": "2009-04-14", "close": 2.1952, "volume": 7506.0}, {"date": "2009-04-15", "close": 2.254, "volume": 11246.0}, {"date": "2009-04-16", "close": 2.254, "volume": 827.0}, {"date": "2009-04-17", "close": 2.254, "volume": 11360.0}, {"date": "2009-04-20", "close": 2.254, "volume": 7143.0}, {"date": "2009-04-21", "close": 2.254, "volume": 745.0}, {"date": "2009-04-30", "close": 2.303, "volume": 15229.0}, {"date": "2009-05-01", "close": 2.352, "volume": 21919.0}, {"date": "2009-05-07", "close": 2.45, "volume": 1477.0}, {"date": "2009-05-11", "close": 2.45, "volume": 816.0}, {"date": "2009-05-15", "close": 2.352, "volume": 46939.0}, {"date": "2009-05-19", "close": 2.45, "volume": 2849.0}, {"date": "2009-05-22", "close": 2.401, "volume": 10240.0}, {"date": "2009-05-26", "close": 2.352, "volume": 1092.0}, {"date": "2009-05-27", "close": 2.352, "volume": 2126.0}, {"date": "2009-05-28", "close": 2.352, "volume": 2395.0}, {"date": "2009-06-04", "close": 2.352, "volume": 3437.0}, {"date": "2009-06-05", "close": 2.352, "volume": 2041.0}, {"date": "2009-06-09", "close": 2.352, "volume": 6020.0}, {"date": "2009-06-12", "close": 2.352, "volume": 3194.0}, {"date": "2009-06-18", "close": 2.254, "volume": 2508.0}, {"date": "2009-06-22", "close": 2.2442, "volume": 432.0}, {"date": "2009-06-24", "close": 2.156, "volume": 13444.0}, {"date": "2009-06-26", "close": 2.156, "volume": 6122.0}, {"date": "2009-06-29", "close": 2.156, "volume": 7500.0}, {"date": "2009-07-01", "close": 2.058, "volume": 6020.0}, {"date": "2009-07-02", "close": 2.058, "volume": 4388.0}, {"date": "2009-07-03", "close": 2.058, "volume": 1837.0}, {"date": "2009-07-06", "close": 2.058, "volume": 51.0}, {"date": "2009-07-07", "close": 2.009, "volume": 969.0}, {"date": "2009-07-08", "close": 1.911, "volume": 46954.0}, {"date": "2009-07-09", "close": 1.96, "volume": 76786.0}, {"date": "2009-07-10", "close": 1.96, "volume": 27400.0}, {"date": "2009-07-14", "close": 1.911, "volume": 5541.0}, {"date": "2009-07-15", "close": 1.862, "volume": 5088.0}, {"date": "2009-07-16", "close": 1.8767, "volume": 18582.0}, {"date": "2009-07-17", "close": 1.862, "volume": 49490.0}, {"date": "2009-07-21", "close": 1.862, "volume": 7388.0}, {"date": "2009-07-22", "close": 1.862, "volume": 23633.0}, {"date": "2009-07-23", "close": 1.862, "volume": 8724.0}, {"date": "2009-07-24", "close": 1.813, "volume": 12245.0}, {"date": "2009-07-27", "close": 1.813, "volume": 7021.0}, {"date": "2009-07-28", "close": 1.7248, "volume": 12612.0}, {"date": "2009-07-29", "close": 1.7101, "volume": 76019.0}, {"date": "2009-07-30", "close": 1.715, "volume": 352152.0}, {"date": "2009-07-31", "close": 1.862, "volume": 39067.0}, {"date": "2009-08-03", "close": 1.862, "volume": 3827.0}, {"date": "2009-08-04", "close": 1.911, "volume": 41378.0}, {"date": "2009-08-05", "close": 1.9061, "volume": 59711.0}, {"date": "2009-08-06", "close": 1.911, "volume": 12245.0}, {"date": "2009-08-07", "close": 1.9012, "volume": 15354.0}, {"date": "2009-08-11", "close": 2.0286, "volume": 44786.0}, {"date": "2009-08-12", "close": 2.1462, "volume": 21870.0}, {"date": "2009-08-13", "close": 2.1854, "volume": 13776.0}, {"date": "2009-08-14", "close": 2.1854, "volume": 2551.0}, {"date": "2009-08-17", "close": 2.156, "volume": 15377.0}, {"date": "2009-08-18", "close": 2.1168, "volume": 4920.0}, {"date": "2009-08-19", "close": 2.1364, "volume": 9173.0}, {"date": "2009-08-20", "close": 2.156, "volume": 2920.0}, {"date": "2009-08-24", "close": 2.107, "volume": 13150.0}, {"date": "2009-08-26", "close": 2.205, "volume": 35409.0}, {"date": "2009-08-27", "close": 2.3912, "volume": 19746.0}, {"date": "2009-08-28", "close": 2.499, "volume": 53362.0}, {"date": "2009-08-31", "close": 2.5872, "volume": 7202.0}, {"date": "2009-09-01", "close": 2.5186, "volume": 2859.0}, {"date": "2009-09-02", "close": 2.5578, "volume": 3399.0}, {"date": "2009-09-03", "close": 2.5578, "volume": 123104.0}, {"date": "2009-09-04", "close": 2.5676, "volume": 7213.0}, {"date": "2009-09-07", "close": 2.548, "volume": 27857.0}, {"date": "2009-09-08", "close": 2.499, "volume": 4622.0}, {"date": "2009-09-09", "close": 2.597, "volume": 4044.0}, {"date": "2009-09-10", "close": 2.597, "volume": 15942.0}, {"date": "2009-09-11", "close": 2.548, "volume": 827.0}, {"date": "2009-09-14", "close": 2.646, "volume": 15138.0}, {"date": "2009-09-15", "close": 2.5872, "volume": 168178.0}, {"date": "2009-09-17", "close": 2.695, "volume": 2069.0}, {"date": "2009-09-18", "close": 2.7146, "volume": 3602.0}, {"date": "2009-09-21", "close": 2.6068, "volume": 11004.0}, {"date": "2009-09-22", "close": 2.6166, "volume": 1965.0}, {"date": "2009-09-23", "close": 2.646, "volume": 5102.0}, {"date": "2009-09-24", "close": 2.744, "volume": 10714.0}, {"date": "2009-09-25", "close": 2.695, "volume": 6105.0}, {"date": "2009-09-28", "close": 2.7342, "volume": 11224.0}, {"date": "2009-09-29", "close": 2.744, "volume": 9658.0}, {"date": "2009-09-30", "close": 2.646, "volume": 10204.0}, {"date": "2009-10-02", "close": 2.6166, "volume": 5307.0}, {"date": "2009-10-06", "close": 2.7342, "volume": 7916.0}, {"date": "2009-10-07", "close": 2.7342, "volume": 1276.0}, {"date": "2009-10-08", "close": 2.6656, "volume": 306.0}, {"date": "2009-10-09", "close": 2.7734, "volume": 83296.0}, {"date": "2009-10-13", "close": 2.891, "volume": 4083.0}, {"date": "2009-10-14", "close": 2.8812, "volume": 1238.0}, {"date": "2009-10-15", "close": 2.891, "volume": 14689.0}, {"date": "2009-10-16", "close": 2.8812, "volume": 6331.0}, {"date": "2009-10-19", "close": 2.94, "volume": 4728.0}, {"date": "2009-10-21", "close": 2.9204, "volume": 4051.0}, {"date": "2009-10-23", "close": 2.9204, "volume": 2959.0}, {"date": "2009-10-26", "close": 2.891, "volume": 20245.0}, {"date": "2009-10-27", "close": 2.8714, "volume": 4490.0}, {"date": "2009-10-28", "close": 2.8518, "volume": 6122.0}, {"date": "2009-10-29", "close": 2.793, "volume": 3789.0}, {"date": "2009-10-30", "close": 2.8126, "volume": 1211.0}, {"date": "2009-11-02", "close": 2.695, "volume": 7195.0}, {"date": "2009-11-03", "close": 2.8714, "volume": 8983.0}, {"date": "2009-11-06", "close": 2.842, "volume": 5031.0}, {"date": "2009-11-09", "close": 2.744, "volume": 5282.0}, {"date": "2009-11-10", "close": 2.8518, "volume": 12894.0}, {"date": "2009-11-11", "close": 2.8714, "volume": 13887.0}, {"date": "2009-11-13", "close": 2.7244, "volume": 7212.0}, {"date": "2009-11-16", "close": 2.7244, "volume": 816.0}, {"date": "2009-11-17", "close": 2.793, "volume": 6531.0}, {"date": "2009-11-18", "close": 2.7734, "volume": 1020.0}, {"date": "2009-11-19", "close": 2.744, "volume": 25785.0}, {"date": "2009-11-20", "close": 2.744, "volume": 1122.0}, {"date": "2009-11-23", "close": 2.744, "volume": 47683.0}, {"date": "2009-11-24", "close": 2.744, "volume": 11595.0}, {"date": "2009-11-25", "close": 2.7048, "volume": 2199.0}, {"date": "2009-11-26", "close": 2.793, "volume": 7427.0}, {"date": "2009-11-30", "close": 2.94, "volume": 1807.0}, {"date": "2009-12-01", "close": 2.94, "volume": 16764.0}, {"date": "2009-12-02", "close": 2.793, "volume": 1984.0}, {"date": "2009-12-07", "close": 2.94, "volume": 1020.0}, {"date": "2009-12-10", "close": 2.8126, "volume": 2819.0}, {"date": "2009-12-11", "close": 2.842, "volume": 765.0}, {"date": "2009-12-14", "close": 2.8616, "volume": 117.0}, {"date": "2009-12-15", "close": 2.9106, "volume": 24490.0}, {"date": "2009-12-17", "close": 2.8518, "volume": 1020.0}, {"date": "2009-12-21", "close": 2.8126, "volume": 4080.0}, {"date": "2009-12-22", "close": 2.8812, "volume": 3992.0}, {"date": "2009-12-23", "close": 2.9106, "volume": 5974.0}, {"date": "2009-12-24", "close": 2.9106, "volume": 1020.0}, {"date": "2009-12-30", "close": 2.891, "volume": 5102.0}, {"date": "2009-12-31", "close": 2.891, "volume": 790.0}, {"date": "2010-01-04", "close": 2.94, "volume": 8520.0}, {"date": "2010-01-05", "close": 2.793, "volume": 6608.0}, {"date": "2010-01-06", "close": 2.793, "volume": 353.0}, {"date": "2010-01-08", "close": 2.842, "volume": 7449.0}, {"date": "2010-01-11", "close": 2.8518, "volume": 6502.0}, {"date": "2010-01-12", "close": 2.842, "volume": 30647.0}, {"date": "2010-01-13", "close": 2.842, "volume": 3934.0}, {"date": "2010-01-15", "close": 2.842, "volume": 11899.0}, {"date": "2010-01-18", "close": 2.8518, "volume": 8369.0}, {"date": "2010-01-19", "close": 2.842, "volume": 16384.0}, {"date": "2010-01-20", "close": 2.891, "volume": 10055.0}, {"date": "2010-01-21", "close": 2.891, "volume": 149.0}, {"date": "2010-01-22", "close": 2.793, "volume": 25986.0}, {"date": "2010-01-25", "close": 2.7048, "volume": 3698.0}, {"date": "2010-01-27", "close": 2.793, "volume": 1642.0}, {"date": "2010-02-01", "close": 2.793, "volume": 1276.0}, {"date": "2010-02-02", "close": 2.842, "volume": 11224.0}, {"date": "2010-02-03", "close": 2.8518, "volume": 1514.0}, {"date": "2010-02-04", "close": 2.842, "volume": 7843.0}, {"date": "2010-02-05", "close": 2.695, "volume": 13665.0}, {"date": "2010-02-08", "close": 2.695, "volume": 1383.0}, {"date": "2010-02-10", "close": 2.793, "volume": 2041.0}, {"date": "2010-02-12", "close": 2.7146, "volume": 5359.0}, {"date": "2010-02-16", "close": 2.744, "volume": 35490.0}, {"date": "2010-02-18", "close": 2.6264, "volume": 3878.0}, {"date": "2010-02-19", "close": 2.744, "volume": 2805.0}, {"date": "2010-02-24", "close": 2.8224, "volume": 19043.0}, {"date": "2010-03-02", "close": 2.94, "volume": 168.0}, {"date": "2010-03-05", "close": 2.9302, "volume": 3316.0}, {"date": "2010-03-08", "close": 2.8616, "volume": 984.0}, {"date": "2010-03-09", "close": 2.9008, "volume": 714.0}, {"date": "2010-03-10", "close": 2.891, "volume": 6673.0}, {"date": "2010-03-11", "close": 2.793, "volume": 2041.0}, {"date": "2010-03-12", "close": 2.744, "volume": 630.0}, {"date": "2010-03-16", "close": 2.9008, "volume": 4492.0}, {"date": "2010-03-17", "close": 2.9008, "volume": 50.0}, {"date": "2010-03-22", "close": 2.695, "volume": 6633.0}, {"date": "2010-03-23", "close": 2.9008, "volume": 1531.0}, {"date": "2010-03-26", "close": 2.7636, "volume": 2041.0}, {"date": "2010-03-29", "close": 2.891, "volume": 5102.0}, {"date": "2010-04-07", "close": 2.842, "volume": 15051.0}, {"date": "2010-04-08", "close": 2.842, "volume": 25518.0}, {"date": "2010-04-09", "close": 2.744, "volume": 21431.0}, {"date": "2010-04-12", "close": 2.7048, "volume": 9082.0}, {"date": "2010-04-13", "close": 2.7048, "volume": 40885.0}, {"date": "2010-04-14", "close": 2.744, "volume": 4084.0}, {"date": "2010-04-15", "close": 2.744, "volume": 29592.0}, {"date": "2010-04-16", "close": 2.7146, "volume": 2245.0}, {"date": "2010-04-19", "close": 2.7048, "volume": 38223.0}, {"date": "2010-04-20", "close": 2.7048, "volume": 28163.0}, {"date": "2010-04-21", "close": 2.7146, "volume": 10930.0}, {"date": "2010-04-22", "close": 2.7048, "volume": 13776.0}, {"date": "2010-04-23", "close": 2.7048, "volume": 19085.0}, {"date": "2010-04-27", "close": 2.6656, "volume": 23787.0}, {"date": "2010-04-29", "close": 2.6656, "volume": 113895.0}, {"date": "2010-04-30", "close": 2.6656, "volume": 5102.0}, {"date": "2010-05-03", "close": 2.6656, "volume": 20596.0}, {"date": "2010-05-04", "close": 2.6754, "volume": 8306.0}, {"date": "2010-05-05", "close": 2.646, "volume": 18856.0}, {"date": "2010-05-06", "close": 2.646, "volume": 21076.0}, {"date": "2010-05-14", "close": 2.597, "volume": 3847.0}, {"date": "2010-05-17", "close": 2.5284, "volume": 28860.0}, {"date": "2010-05-18", "close": 2.5284, "volume": 22047.0}, {"date": "2010-05-19", "close": 2.4892, "volume": 60709.0}, {"date": "2010-05-20", "close": 2.5088, "volume": 200376.0}, {"date": "2010-05-21", "close": 2.4794, "volume": 20512.0}, {"date": "2010-05-24", "close": 2.4794, "volume": 1429.0}, {"date": "2010-05-25", "close": 2.4794, "volume": 5979.0}, {"date": "2010-05-26", "close": 2.4794, "volume": 15252.0}, {"date": "2010-05-27", "close": 2.4598, "volume": 3798.0}, {"date": "2010-05-28", "close": 2.45, "volume": 8059.0}, {"date": "2010-05-31", "close": 2.4598, "volume": 6122.0}, {"date": "2010-06-01", "close": 2.4696, "volume": 2041.0}, {"date": "2010-06-03", "close": 2.5088, "volume": 6401.0}, {"date": "2010-06-04", "close": 2.499, "volume": 5537.0}, {"date": "2010-06-08", "close": 2.45, "volume": 8803.0}, {"date": "2010-06-09", "close": 2.45, "volume": 204.0}, {"date": "2010-06-10", "close": 2.45, "volume": 1147.0}, {"date": "2010-06-11", "close": 2.45, "volume": 6735.0}, {"date": "2010-06-15", "close": 2.45, "volume": 16319.0}, {"date": "2010-06-17", "close": 2.5088, "volume": 3101.0}, {"date": "2010-06-18", "close": 2.45, "volume": 4122.0}, {"date": "2010-06-21", "close": 2.499, "volume": 3571.0}, {"date": "2010-06-22", "close": 2.5088, "volume": 1838.0}, {"date": "2010-06-24", "close": 2.5186, "volume": 3571.0}, {"date": "2010-06-25", "close": 2.597, "volume": 8148.0}, {"date": "2010-06-28", "close": 2.5186, "volume": 5102.0}, {"date": "2010-06-30", "close": 2.5088, "volume": 5918.0}, {"date": "2010-07-01", "close": 2.5088, "volume": 2354.0}, {"date": "2010-07-08", "close": 2.5088, "volume": 757.0}, {"date": "2010-07-09", "close": 2.5186, "volume": 8090.0}, {"date": "2010-07-13", "close": 2.5186, "volume": 52859.0}, {"date": "2010-07-14", "close": 2.5186, "volume": 3077.0}, {"date": "2010-07-15", "close": 2.5186, "volume": 181.0}, {"date": "2010-07-20", "close": 2.5088, "volume": 1327.0}, {"date": "2010-07-21", "close": 2.5088, "volume": 1418.0}, {"date": "2010-07-22", "close": 2.4794, "volume": 6487.0}, {"date": "2010-07-23", "close": 2.4794, "volume": 1274.0}, {"date": "2010-07-28", "close": 2.5578, "volume": 18786.0}, {"date": "2010-07-29", "close": 2.5578, "volume": 1526.0}, {"date": "2010-07-30", "close": 2.548, "volume": 6301.0}, {"date": "2010-08-02", "close": 2.548, "volume": 3658.0}, {"date": "2010-08-03", "close": 2.548, "volume": 6122.0}, {"date": "2010-08-04", "close": 2.548, "volume": 4082.0}, {"date": "2010-08-06", "close": 2.597, "volume": 19240.0}, {"date": "2010-08-09", "close": 2.597, "volume": 1892.0}, {"date": "2010-08-10", "close": 2.548, "volume": 66754.0}, {"date": "2010-08-12", "close": 2.597, "volume": 9184.0}, {"date": "2010-08-16", "close": 2.548, "volume": 33673.0}, {"date": "2010-08-17", "close": 2.6166, "volume": 5102.0}, {"date": "2010-08-18", "close": 2.597, "volume": 16420.0}, {"date": "2010-08-19", "close": 2.597, "volume": 1478883.0}, {"date": "2010-08-25", "close": 2.6068, "volume": 653686.0}, {"date": "2010-08-26", "close": 2.597, "volume": 11294.0}, {"date": "2010-08-27", "close": 2.499, "volume": 20408.0}, {"date": "2010-08-31", "close": 2.5088, "volume": 1276.0}, {"date": "2010-09-02", "close": 2.597, "volume": 12081.0}, {"date": "2010-09-06", "close": 2.548, "volume": 3061.0}, {"date": "2010-09-07", "close": 2.597, "volume": 9478.0}, {"date": "2010-09-08", "close": 2.5676, "volume": 1020.0}, {"date": "2010-09-13", "close": 2.6068, "volume": 2041.0}, {"date": "2010-09-14", "close": 2.6068, "volume": 1920.0}, {"date": "2010-09-15", "close": 2.744, "volume": 9709.0}, {"date": "2010-09-17", "close": 2.7342, "volume": 25510.0}, {"date": "2010-09-20", "close": 2.6068, "volume": 27786.0}, {"date": "2010-09-21", "close": 2.597, "volume": 112965.0}, {"date": "2010-09-22", "close": 2.597, "volume": 61224.0}, {"date": "2010-09-23", "close": 2.6264, "volume": 4592.0}, {"date": "2010-09-24", "close": 2.744, "volume": 5035.0}, {"date": "2010-09-27", "close": 2.793, "volume": 23676.0}, {"date": "2010-09-28", "close": 2.8126, "volume": 19694.0}, {"date": "2010-09-29", "close": 2.842, "volume": 35000.0}, {"date": "2010-09-30", "close": 2.744, "volume": 423.0}, {"date": "2010-10-01", "close": 2.695, "volume": 13926.0}, {"date": "2010-10-06", "close": 2.7538, "volume": 7388.0}, {"date": "2010-10-07", "close": 2.793, "volume": 65292.0}, {"date": "2010-10-08", "close": 2.7636, "volume": 172018.0}, {"date": "2010-10-11", "close": 2.6656, "volume": 9515.0}, {"date": "2010-10-12", "close": 2.695, "volume": 1842.0}, {"date": "2010-10-14", "close": 2.695, "volume": 45951.0}, {"date": "2010-10-15", "close": 2.597, "volume": 22324.0}, {"date": "2010-10-18", "close": 2.695, "volume": 51480.0}, {"date": "2010-10-19", "close": 2.695, "volume": 1837.0}, {"date": "2010-10-20", "close": 2.6852, "volume": 2041.0}, {"date": "2010-10-21", "close": 2.646, "volume": 288828.0}, {"date": "2010-10-22", "close": 2.646, "volume": 270.0}, {"date": "2010-10-26", "close": 2.548, "volume": 19680.0}, {"date": "2010-10-28", "close": 2.548, "volume": 3163.0}, {"date": "2010-11-01", "close": 2.5578, "volume": 3014.0}, {"date": "2010-11-03", "close": 2.5284, "volume": 17853.0}, {"date": "2010-11-04", "close": 2.548, "volume": 16477.0}, {"date": "2010-11-05", "close": 2.548, "volume": 816.0}, {"date": "2010-11-08", "close": 2.548, "volume": 22118.0}, {"date": "2010-11-09", "close": 2.45, "volume": 52887.0}, {"date": "2010-11-10", "close": 2.45, "volume": 15133.0}, {"date": "2010-11-11", "close": 2.45, "volume": 46164.0}, {"date": "2010-11-12", "close": 2.45, "volume": 8464.0}, {"date": "2010-11-16", "close": 2.401, "volume": 24782.0}, {"date": "2010-11-17", "close": 2.401, "volume": 483.0}, {"date": "2010-11-18", "close": 2.303, "volume": 20946.0}, {"date": "2010-11-19", "close": 2.352, "volume": 25498.0}, {"date": "2010-11-22", "close": 2.45, "volume": 2041.0}, {"date": "2010-11-23", "close": 2.5186, "volume": 11030.0}, {"date": "2010-11-24", "close": 2.45, "volume": 13869.0}, {"date": "2010-11-25", "close": 2.45, "volume": 6751.0}, {"date": "2010-11-26", "close": 2.44, "volume": 1000.0}, {"date": "2010-11-29", "close": 2.44, "volume": 8223.0}, {"date": "2010-11-30", "close": 2.44, "volume": 19478.0}, {"date": "2010-12-01", "close": 2.38, "volume": 2500.0}, {"date": "2010-12-02", "close": 2.3, "volume": 14725.0}, {"date": "2010-12-03", "close": 2.28, "volume": 13558.0}, {"date": "2010-12-06", "close": 2.3, "volume": 8503.0}, {"date": "2010-12-07", "close": 2.31, "volume": 8360.0}, {"date": "2010-12-08", "close": 2.21, "volume": 11900.0}, {"date": "2010-12-09", "close": 2.2, "volume": 5000.0}, {"date": "2010-12-13", "close": 2.31, "volume": 27684.0}, {"date": "2010-12-14", "close": 2.31, "volume": 4000.0}, {"date": "2010-12-15", "close": 2.3, "volume": 18750.0}, {"date": "2010-12-17", "close": 2.3, "volume": 13600.0}, {"date": "2010-12-20", "close": 2.18, "volume": 14266.0}, {"date": "2010-12-21", "close": 2.29, "volume": 2000.0}, {"date": "2010-12-23", "close": 2.23, "volume": 1500.0}, {"date": "2010-12-24", "close": 2.29, "volume": 11414.0}, {"date": "2010-12-29", "close": 2.33, "volume": 3686.0}, {"date": "2010-12-30", "close": 2.3, "volume": 220516.0}, {"date": "2010-12-31", "close": 2.24, "volume": 14060.0}, {"date": "2011-01-04", "close": 2.29, "volume": 5500.0}, {"date": "2011-01-05", "close": 2.27, "volume": 26850.0}, {"date": "2011-01-06", "close": 2.26, "volume": 28483.0}, {"date": "2011-01-07", "close": 2.27, "volume": 2000.0}, {"date": "2011-01-10", "close": 2.3, "volume": 12333.0}, {"date": "2011-01-11", "close": 2.29, "volume": 38774.0}, {"date": "2011-01-12", "close": 2.29, "volume": 125620.0}, {"date": "2011-01-13", "close": 2.33, "volume": 12499.0}, {"date": "2011-01-17", "close": 2.28, "volume": 6645.0}, {"date": "2011-01-18", "close": 2.26, "volume": 7000.0}, {"date": "2011-01-19", "close": 2.2, "volume": 228675.0}, {"date": "2011-01-21", "close": 2.25, "volume": 4898.0}, {"date": "2011-01-24", "close": 2.26, "volume": 6500.0}, {"date": "2011-01-25", "close": 2.2, "volume": 1000.0}, {"date": "2011-01-27", "close": 2.26, "volume": 2610.0}, {"date": "2011-01-28", "close": 2.2, "volume": 7249.0}, {"date": "2011-01-31", "close": 2.26, "volume": 3400.0}, {"date": "2011-02-01", "close": 2.18, "volume": 25611.0}, {"date": "2011-02-02", "close": 2.2, "volume": 19216.0}, {"date": "2011-02-03", "close": 2.26, "volume": 10712.0}, {"date": "2011-02-07", "close": 2.26, "volume": 10370.0}, {"date": "2011-02-08", "close": 2.26, "volume": 1230.0}, {"date": "2011-02-09", "close": 2.25, "volume": 18062.0}, {"date": "2011-02-10", "close": 2.16, "volume": 16044.0}, {"date": "2011-02-11", "close": 2.23, "volume": 7400.0}, {"date": "2011-02-14", "close": 2.23, "volume": 1272.0}, {"date": "2011-02-15", "close": 2.26, "volume": 7717.0}, {"date": "2011-02-16", "close": 2.23, "volume": 1599.0}, {"date": "2011-02-17", "close": 2.25, "volume": 2981.0}, {"date": "2011-02-18", "close": 2.17, "volume": 25100.0}, {"date": "2011-02-21", "close": 2.18, "volume": 3000.0}, {"date": "2011-02-22", "close": 2.22, "volume": 4350.0}, {"date": "2011-02-23", "close": 2.2, "volume": 22961.0}, {"date": "2011-02-24", "close": 2.16, "volume": 11612.0}, {"date": "2011-02-25", "close": 2.16, "volume": 12579.0}, {"date": "2011-02-28", "close": 2.08, "volume": 11500.0}, {"date": "2011-03-01", "close": 2.19, "volume": 39250.0}, {"date": "2011-03-02", "close": 2.12, "volume": 13318.0}, {"date": "2011-03-03", "close": 2.12, "volume": 8279.0}, {"date": "2011-03-04", "close": 2.11, "volume": 3684.0}, {"date": "2011-03-07", "close": 2.11, "volume": 5000.0}, {"date": "2011-03-11", "close": 2.1, "volume": 3500.0}, {"date": "2011-03-14", "close": 2.06, "volume": 13148.0}, {"date": "2011-03-16", "close": 2.05, "volume": 79183.0}, {"date": "2011-03-17", "close": 2.02, "volume": 39958.0}, {"date": "2011-03-18", "close": 2.05, "volume": 33961.0}, {"date": "2011-03-22", "close": 2.04, "volume": 3130.0}, {"date": "2011-03-23", "close": 2.01, "volume": 27409.0}, {"date": "2011-03-24", "close": 1.97, "volume": 37000.0}, {"date": "2011-03-25", "close": 1.99, "volume": 31859.0}, {"date": "2011-03-28", "close": 1.99, "volume": 10260.0}, {"date": "2011-03-29", "close": 1.975, "volume": 5418.0}, {"date": "2011-03-30", "close": 1.985, "volume": 34882.0}, {"date": "2011-03-31", "close": 1.945, "volume": 3209.0}, {"date": "2011-04-01", "close": 1.98, "volume": 1666.0}, {"date": "2011-04-04", "close": 1.96, "volume": 32475.0}, {"date": "2011-04-05", "close": 1.94, "volume": 1346.0}, {"date": "2011-04-06", "close": 1.9, "volume": 13271.0}, {"date": "2011-04-07", "close": 1.88, "volume": 26537.0}, {"date": "2011-04-08", "close": 1.85, "volume": 20642.0}, {"date": "2011-04-11", "close": 1.61, "volume": 246494.0}, {"date": "2011-04-12", "close": 1.635, "volume": 482002.0}, {"date": "2011-04-13", "close": 1.645, "volume": 125453.0}, {"date": "2011-04-14", "close": 1.63, "volume": 399370.0}, {"date": "2011-04-15", "close": 1.64, "volume": 90451.0}, {"date": "2011-04-18", "close": 1.66, "volume": 105777.0}, {"date": "2011-04-19", "close": 1.615, "volume": 69543.0}, {"date": "2011-04-20", "close": 1.64, "volume": 47160.0}, {"date": "2011-04-21", "close": 1.7, "volume": 40333.0}, {"date": "2011-04-27", "close": 1.66, "volume": 17530.0}, {"date": "2011-04-28", "close": 1.65, "volume": 17996.0}, {"date": "2011-04-29", "close": 1.7, "volume": 298182.0}, {"date": "2011-05-02", "close": 1.655, "volume": 260.0}, {"date": "2011-05-03", "close": 1.71, "volume": 3181.0}, {"date": "2011-05-04", "close": 1.7, "volume": 36319.0}, {"date": "2011-05-06", "close": 1.73, "volume": 10931.0}, {"date": "2011-05-09", "close": 1.73, "volume": 3900.0}, {"date": "2011-05-10", "close": 1.77, "volume": 5085.0}, {"date": "2011-05-11", "close": 1.69, "volume": 18904.0}, {"date": "2011-05-13", "close": 1.675, "volume": 39463.0}, {"date": "2011-05-16", "close": 1.67, "volume": 8500.0}, {"date": "2011-05-18", "close": 1.625, "volume": 7413.0}, {"date": "2011-05-19", "close": 1.625, "volume": 8500.0}, {"date": "2011-05-20", "close": 1.61, "volume": 2334.0}, {"date": "2011-05-23", "close": 1.6, "volume": 3800.0}, {"date": "2011-05-24", "close": 1.625, "volume": 8137.0}, {"date": "2011-05-25", "close": 1.69, "volume": 38500.0}, {"date": "2011-05-26", "close": 1.7, "volume": 10000.0}, {"date": "2011-05-27", "close": 1.64, "volume": 2000.0}, {"date": "2011-05-31", "close": 1.61, "volume": 17300.0}, {"date": "2011-06-02", "close": 1.59, "volume": 21114.0}, {"date": "2011-06-03", "close": 1.55, "volume": 7796.0}, {"date": "2011-06-06", "close": 1.55, "volume": 3566.0}, {"date": "2011-06-07", "close": 1.48, "volume": 53181.0}, {"date": "2011-06-08", "close": 1.5, "volume": 13389.0}, {"date": "2011-06-09", "close": 1.48, "volume": 1000.0}, {"date": "2011-06-10", "close": 1.49, "volume": 4605.0}, {"date": "2011-06-14", "close": 1.5, "volume": 45500.0}, {"date": "2011-06-15", "close": 1.51, "volume": 16121.0}, {"date": "2011-06-16", "close": 1.45, "volume": 18500.0}, {"date": "2011-06-17", "close": 1.46, "volume": 23331.0}, {"date": "2011-06-20", "close": 1.48, "volume": 5500.0}, {"date": "2011-06-21", "close": 1.5, "volume": 48339.0}, {"date": "2011-06-22", "close": 1.49, "volume": 12003.0}, {"date": "2011-06-23", "close": 1.49, "volume": 3000.0}, {"date": "2011-06-24", "close": 1.49, "volume": 164336.0}, {"date": "2011-06-27", "close": 1.45, "volume": 28152.0}, {"date": "2011-06-28", "close": 1.43, "volume": 22946.0}, {"date": "2011-06-29", "close": 1.415, "volume": 4097.0}, {"date": "2011-06-30", "close": 1.41, "volume": 28000.0}, {"date": "2011-07-01", "close": 1.44, "volume": 13500.0}, {"date": "2011-07-04", "close": 1.45, "volume": 16000.0}, {"date": "2011-07-05", "close": 1.44, "volume": 14000.0}, {"date": "2011-07-06", "close": 1.435, "volume": 18527.0}, {"date": "2011-07-07", "close": 1.435, "volume": 58140.0}, {"date": "2011-07-08", "close": 1.42, "volume": 23000.0}, {"date": "2011-07-11", "close": 1.41, "volume": 10205.0}, {"date": "2011-07-12", "close": 1.41, "volume": 3378.0}, {"date": "2011-07-13", "close": 1.4, "volume": 22500.0}, {"date": "2011-07-14", "close": 1.355, "volume": 15000.0}, {"date": "2011-07-15", "close": 1.42, "volume": 17418.0}, {"date": "2011-07-18", "close": 1.36, "volume": 20555.0}, {"date": "2011-07-19", "close": 1.31, "volume": 10627.0}, {"date": "2011-07-21", "close": 1.32, "volume": 14787.0}, {"date": "2011-07-22", "close": 1.37, "volume": 3000.0}, {"date": "2011-07-25", "close": 1.39, "volume": 10117.0}, {"date": "2011-07-26", "close": 1.43, "volume": 15860.0}, {"date": "2011-07-27", "close": 1.39, "volume": 13000.0}, {"date": "2011-07-28", "close": 1.42, "volume": 2804.0}, {"date": "2011-08-01", "close": 1.42, "volume": 8500.0}, {"date": "2011-08-02", "close": 1.425, "volume": 360.0}, {"date": "2011-08-03", "close": 1.325, "volume": 23677.0}, {"date": "2011-08-04", "close": 1.3, "volume": 28397.0}, {"date": "2011-08-05", "close": 1.24, "volume": 49992.0}, {"date": "2011-08-08", "close": 1.035, "volume": 27047.0}, {"date": "2011-08-09", "close": 1.1, "volume": 38559.0}, {"date": "2011-08-10", "close": 1.33, "volume": 26564.0}, {"date": "2011-08-11", "close": 1.25, "volume": 24312.0}, {"date": "2011-08-12", "close": 1.4, "volume": 9354.0}, {"date": "2011-08-19", "close": 1.45, "volume": 37400.0}, {"date": "2011-08-22", "close": 1.37, "volume": 2360.0}, {"date": "2011-08-23", "close": 1.3, "volume": 2213.0}, {"date": "2011-08-24", "close": 1.3, "volume": 2200.0}, {"date": "2011-08-25", "close": 1.33, "volume": 13953.0}, {"date": "2011-08-26", "close": 1.33, "volume": 10508.0}, {"date": "2011-08-29", "close": 1.345, "volume": 1155.0}, {"date": "2011-08-30", "close": 1.33, "volume": 1.0}, {"date": "2011-09-05", "close": 1.345, "volume": 750.0}, {"date": "2011-09-08", "close": 1.26, "volume": 2200.0}, {"date": "2011-09-09", "close": 1.26, "volume": 560.0}, {"date": "2011-09-13", "close": 1.22, "volume": 23774.0}, {"date": "2011-09-14", "close": 1.2, "volume": 40200.0}, {"date": "2011-09-15", "close": 1.2, "volume": 12191.0}, {"date": "2011-09-16", "close": 1.15, "volume": 13285.0}, {"date": "2011-09-21", "close": 1.155, "volume": 35622.0}, {"date": "2011-09-22", "close": 1.15, "volume": 11378.0}, {"date": "2011-09-23", "close": 1.125, "volume": 23200.0}, {"date": "2011-09-27", "close": 1.125, "volume": 2244.0}, {"date": "2011-09-28", "close": 1.16, "volume": 12500.0}, {"date": "2011-09-29", "close": 1.16, "volume": 28116.0}, {"date": "2011-09-30", "close": 1.17, "volume": 18468.0}, {"date": "2011-10-03", "close": 1.17, "volume": 500.0}, {"date": "2011-10-04", "close": 1.17, "volume": 14506.0}, {"date": "2011-10-05", "close": 1.15, "volume": 5262.0}, {"date": "2011-10-06", "close": 1.14, "volume": 7019.0}, {"date": "2011-10-07", "close": 1.15, "volume": 29300.0}, {"date": "2011-10-10", "close": 1.15, "volume": 28239.0}, {"date": "2011-10-13", "close": 1.15, "volume": 53761.0}, {"date": "2011-10-14", "close": 1.2, "volume": 5804.0}, {"date": "2011-10-17", "close": 1.25, "volume": 20512.0}, {"date": "2011-10-18", "close": 1.25, "volume": 100.0}, {"date": "2011-10-19", "close": 1.26, "volume": 30374.0}, {"date": "2011-10-20", "close": 1.25, "volume": 46500.0}, {"date": "2011-10-21", "close": 1.25, "volume": 9146.0}, {"date": "2011-10-24", "close": 1.26, "volume": 40062.0}, {"date": "2011-10-25", "close": 1.25, "volume": 20066.0}, {"date": "2011-10-26", "close": 1.255, "volume": 9300.0}, {"date": "2011-10-27", "close": 1.255, "volume": 4000.0}, {"date": "2011-10-28", "close": 1.28, "volume": 40030.0}, {"date": "2011-10-31", "close": 1.265, "volume": 68796.0}, {"date": "2011-11-01", "close": 1.23, "volume": 7100.0}, {"date": "2011-11-02", "close": 1.26, "volume": 2650.0}, {"date": "2011-11-03", "close": 1.25, "volume": 5140.0}, {"date": "2011-11-04", "close": 1.215, "volume": 45899.0}, {"date": "2011-11-07", "close": 1.22, "volume": 3471.0}, {"date": "2011-11-08", "close": 1.22, "volume": 7480.0}, {"date": "2011-11-09", "close": 1.25, "volume": 7000.0}, {"date": "2011-11-10", "close": 1.24, "volume": 1000.0}, {"date": "2011-11-11", "close": 1.25, "volume": 12284.0}, {"date": "2011-11-14", "close": 1.24, "volume": 38858.0}, {"date": "2011-11-15", "close": 1.24, "volume": 10314.0}, {"date": "2011-11-16", "close": 1.235, "volume": 4325.0}, {"date": "2011-11-17", "close": 1.245, "volume": 7000.0}, {"date": "2011-11-18", "close": 1.24, "volume": 6000.0}, {"date": "2011-11-21", "close": 1.235, "volume": 2400.0}, {"date": "2011-11-22", "close": 1.245, "volume": 49000.0}, {"date": "2011-11-23", "close": 1.23, "volume": 40391.0}, {"date": "2011-11-24", "close": 1.22, "volume": 5859.0}, {"date": "2011-11-25", "close": 1.215, "volume": 20478.0}, {"date": "2011-11-28", "close": 1.23, "volume": 4522.0}, {"date": "2011-11-29", "close": 1.215, "volume": 10035.0}, {"date": "2011-11-30", "close": 1.22, "volume": 1872.0}, {"date": "2011-12-01", "close": 1.25, "volume": 9628.0}, {"date": "2011-12-02", "close": 1.22, "volume": 18089.0}, {"date": "2011-12-06", "close": 1.22, "volume": 5643.0}, {"date": "2011-12-08", "close": 1.22, "volume": 14000.0}, {"date": "2011-12-09", "close": 1.22, "volume": 42396.0}, {"date": "2011-12-12", "close": 1.21, "volume": 26268.0}, {"date": "2011-12-13", "close": 1.2, "volume": 3829.0}, {"date": "2011-12-14", "close": 1.22, "volume": 4500.0}, {"date": "2011-12-15", "close": 1.22, "volume": 17055.0}, {"date": "2011-12-19", "close": 1.18, "volume": 9464.0}, {"date": "2011-12-20", "close": 1.22, "volume": 17500.0}, {"date": "2011-12-21", "close": 1.2, "volume": 21000.0}, {"date": "2011-12-22", "close": 1.2, "volume": 13587.0}, {"date": "2011-12-28", "close": 1.17, "volume": 11000.0}, {"date": "2012-01-05", "close": 1.2, "volume": 12260.0}, {"date": "2012-01-06", "close": 1.17, "volume": 7665.0}, {"date": "2012-01-09", "close": 1.17, "volume": 4000.0}, {"date": "2012-01-11", "close": 1.2, "volume": 2000.0}, {"date": "2012-01-12", "close": 1.18, "volume": 4400.0}, {"date": "2012-01-13", "close": 1.19, "volume": 3600.0}, {"date": "2012-01-16", "close": 1.2, "volume": 2500.0}, {"date": "2012-01-17", "close": 1.2, "volume": 3000.0}, {"date": "2012-01-18", "close": 1.17, "volume": 14155.0}, {"date": "2012-01-19", "close": 1.155, "volume": 20161.0}, {"date": "2012-01-20", "close": 1.2, "volume": 20062.0}, {"date": "2012-01-24", "close": 1.22, "volume": 48147.0}, {"date": "2012-01-25", "close": 1.215, "volume": 28805.0}, {"date": "2012-01-27", "close": 1.22, "volume": 36744.0}, {"date": "2012-01-30", "close": 1.22, "volume": 21082.0}, {"date": "2012-01-31", "close": 1.22, "volume": 15000.0}, {"date": "2012-02-01", "close": 1.19, "volume": 15900.0}, {"date": "2012-02-02", "close": 1.22, "volume": 67071.0}, {"date": "2012-02-03", "close": 1.22, "volume": 428.0}, {"date": "2012-02-06", "close": 1.22, "volume": 12500.0}, {"date": "2012-02-07", "close": 1.21, "volume": 44072.0}, {"date": "2012-02-08", "close": 1.2, "volume": 11324.0}, {"date": "2012-02-09", "close": 1.22, "volume": 21140.0}, {"date": "2012-02-10", "close": 1.22, "volume": 101781.0}, {"date": "2012-02-13", "close": 1.19, "volume": 23240.0}, {"date": "2012-02-14", "close": 1.19, "volume": 4258.0}, {"date": "2012-02-15", "close": 1.22, "volume": 31941.0}, {"date": "2012-02-16", "close": 1.2, "volume": 9500.0}, {"date": "2012-02-17", "close": 1.22, "volume": 4100.0}, {"date": "2012-02-20", "close": 1.23, "volume": 47060.0}, {"date": "2012-02-21", "close": 1.22, "volume": 65683.0}, {"date": "2012-02-22", "close": 1.22, "volume": 51630.0}, {"date": "2012-02-23", "close": 1.22, "volume": 60733.0}, {"date": "2012-02-24", "close": 1.23, "volume": 15216.0}, {"date": "2012-02-27", "close": 1.24, "volume": 156504.0}, {"date": "2012-02-28", "close": 1.25, "volume": 25969.0}, {"date": "2012-02-29", "close": 1.32, "volume": 13407.0}, {"date": "2012-03-01", "close": 1.3, "volume": 26199.0}, {"date": "2012-03-02", "close": 1.3, "volume": 28219.0}, {"date": "2012-03-05", "close": 1.3, "volume": 46450.0}, {"date": "2012-03-06", "close": 1.25, "volume": 58518.0}, {"date": "2012-03-07", "close": 1.24, "volume": 20050.0}, {"date": "2012-03-09", "close": 1.175, "volume": 12200.0}, {"date": "2012-03-12", "close": 1.175, "volume": 9000.0}, {"date": "2012-03-13", "close": 1.15, "volume": 6744.0}, {"date": "2012-03-14", "close": 1.11, "volume": 34383.0}, {"date": "2012-03-15", "close": 1.14, "volume": 189151.0}, {"date": "2012-03-16", "close": 1.14, "volume": 9000.0}, {"date": "2012-03-19", "close": 1.14, "volume": 7326.0}, {"date": "2012-03-20", "close": 1.115, "volume": 50623.0}, {"date": "2012-03-21", "close": 1.115, "volume": 2002.0}, {"date": "2012-03-22", "close": 1.115, "volume": 13500.0}, {"date": "2012-03-23", "close": 1.11, "volume": 43765.0}, {"date": "2012-03-26", "close": 1.085, "volume": 30301.0}, {"date": "2012-03-27", "close": 1.06, "volume": 16700.0}, {"date": "2012-03-28", "close": 1.12, "volume": 105272.0}, {"date": "2012-03-29", "close": 1.15, "volume": 25000.0}, {"date": "2012-03-30", "close": 1.15, "volume": 782.0}, {"date": "2012-04-02", "close": 1.16, "volume": 123227.0}, {"date": "2012-04-03", "close": 1.18, "volume": 27842.0}, {"date": "2012-04-04", "close": 1.2, "volume": 24464.0}, {"date": "2012-04-05", "close": 1.2, "volume": 19000.0}, {"date": "2012-04-10", "close": 1.2, "volume": 5000.0}, {"date": "2012-04-11", "close": 1.2, "volume": 4961.0}, {"date": "2012-04-12", "close": 1.21, "volume": 8077.0}, {"date": "2012-04-16", "close": 1.21, "volume": 11470.0}, {"date": "2012-04-18", "close": 1.22, "volume": 52000.0}, {"date": "2012-04-19", "close": 1.24, "volume": 177768.0}, {"date": "2012-04-20", "close": 1.25, "volume": 49766.0}, {"date": "2012-04-23", "close": 1.205, "volume": 12834.0}, {"date": "2012-04-24", "close": 1.26, "volume": 10468.0}, {"date": "2012-04-26", "close": 1.29, "volume": 5666.0}, {"date": "2012-04-27", "close": 1.26, "volume": 61198.0}, {"date": "2012-04-30", "close": 1.26, "volume": 12790.0}, {"date": "2012-05-01", "close": 1.27, "volume": 22000.0}, {"date": "2012-05-03", "close": 1.29, "volume": 9334.0}, {"date": "2012-05-04", "close": 1.34, "volume": 18331.0}, {"date": "2012-05-07", "close": 1.34, "volume": 12954.0}, {"date": "2012-05-09", "close": 1.29, "volume": 36114.0}, {"date": "2012-05-10", "close": 1.26, "volume": 179334.0}, {"date": "2012-05-11", "close": 1.26, "volume": 56564.0}, {"date": "2012-05-14", "close": 1.265, "volume": 14273.0}, {"date": "2012-05-16", "close": 1.235, "volume": 58500.0}, {"date": "2012-05-17", "close": 1.235, "volume": 7000.0}, {"date": "2012-05-18", "close": 1.245, "volume": 41097.0}, {"date": "2012-05-21", "close": 1.245, "volume": 30834.0}, {"date": "2012-05-22", "close": 1.3, "volume": 8518.0}, {"date": "2012-05-23", "close": 1.25, "volume": 24515.0}, {"date": "2012-05-24", "close": 1.25, "volume": 4986.0}, {"date": "2012-05-28", "close": 1.25, "volume": 4083.0}, {"date": "2012-05-29", "close": 1.25, "volume": 2000.0}, {"date": "2012-06-01", "close": 1.25, "volume": 580.0}, {"date": "2012-06-04", "close": 1.3, "volume": 35000.0}, {"date": "2012-06-05", "close": 1.27, "volume": 1889.0}, {"date": "2012-06-06", "close": 1.27, "volume": 15701.0}, {"date": "2012-06-07", "close": 1.28, "volume": 3638.0}, {"date": "2012-06-08", "close": 1.28, "volume": 1500.0}, {"date": "2012-06-12", "close": 1.27, "volume": 9359.0}, {"date": "2012-06-13", "close": 1.27, "volume": 7460.0}, {"date": "2012-06-14", "close": 1.27, "volume": 4779.0}, {"date": "2012-06-19", "close": 1.27, "volume": 400.0}, {"date": "2012-06-20", "close": 1.25, "volume": 43919.0}, {"date": "2012-06-21", "close": 1.2, "volume": 15000.0}, {"date": "2012-06-22", "close": 1.28, "volume": 10050.0}, {"date": "2012-06-25", "close": 1.25, "volume": 20050.0}, {"date": "2012-06-26", "close": 1.24, "volume": 43339.0}, {"date": "2012-06-27", "close": 1.225, "volume": 5000.0}, {"date": "2012-06-28", "close": 1.225, "volume": 9629.0}, {"date": "2012-06-29", "close": 1.225, "volume": 12146.0}, {"date": "2012-07-02", "close": 1.225, "volume": 2451.0}, {"date": "2012-07-04", "close": 1.24, "volume": 9200.0}, {"date": "2012-07-09", "close": 1.25, "volume": 2509.0}, {"date": "2012-07-10", "close": 1.24, "volume": 6476.0}, {"date": "2012-07-11", "close": 1.295, "volume": 10500.0}, {"date": "2012-07-12", "close": 1.35, "volume": 80902.0}, {"date": "2012-07-13", "close": 1.35, "volume": 23333.0}, {"date": "2012-07-16", "close": 1.34, "volume": 3000.0}, {"date": "2012-07-17", "close": 1.32, "volume": 29870.0}, {"date": "2012-07-18", "close": 1.32, "volume": 23153.0}, {"date": "2012-07-20", "close": 1.35, "volume": 12109.0}, {"date": "2012-07-23", "close": 1.38, "volume": 19907.0}, {"date": "2012-07-24", "close": 1.38, "volume": 7893.0}, {"date": "2012-07-25", "close": 1.44, "volume": 20000.0}, {"date": "2012-07-26", "close": 1.35, "volume": 12.0}, {"date": "2012-07-27", "close": 1.35, "volume": 1617.0}, {"date": "2012-07-30", "close": 1.36, "volume": 10000.0}, {"date": "2012-08-01", "close": 1.44, "volume": 5718.0}, {"date": "2012-08-02", "close": 1.45, "volume": 9083.0}, {"date": "2012-08-03", "close": 1.5, "volume": 5168.0}, {"date": "2012-08-06", "close": 1.51, "volume": 32545.0}, {"date": "2012-08-07", "close": 1.5, "volume": 683.0}, {"date": "2012-08-08", "close": 1.5, "volume": 5129.0}, {"date": "2012-08-09", "close": 1.5, "volume": 12000.0}, {"date": "2012-08-14", "close": 1.5, "volume": 61212.0}, {"date": "2012-08-16", "close": 1.46, "volume": 5099.0}, {"date": "2012-08-17", "close": 1.48, "volume": 212298.0}, {"date": "2012-08-20", "close": 1.45, "volume": 35357.0}, {"date": "2012-08-21", "close": 1.495, "volume": 6200.0}, {"date": "2012-08-22", "close": 1.5, "volume": 62220.0}, {"date": "2012-08-23", "close": 1.49, "volume": 4050.0}, {"date": "2012-08-24", "close": 1.53, "volume": 74302.0}, {"date": "2012-08-27", "close": 1.485, "volume": 20000.0}, {"date": "2012-08-28", "close": 1.49, "volume": 11877.0}, {"date": "2012-08-29", "close": 1.5, "volume": 27124.0}, {"date": "2012-08-30", "close": 1.49, "volume": 32873.0}, {"date": "2012-09-03", "close": 1.48, "volume": 37323.0}, {"date": "2012-09-04", "close": 1.5, "volume": 6000.0}, {"date": "2012-09-05", "close": 1.48, "volume": 12625.0}, {"date": "2012-09-06", "close": 1.49, "volume": 7000.0}, {"date": "2012-09-07", "close": 1.5, "volume": 12066.0}, {"date": "2012-09-10", "close": 1.46, "volume": 39394.0}, {"date": "2012-09-11", "close": 1.5, "volume": 2791.0}, {"date": "2012-09-12", "close": 1.5, "volume": 50533.0}, {"date": "2012-09-13", "close": 1.5, "volume": 292678.0}, {"date": "2012-09-14", "close": 1.52, "volume": 1908.0}, {"date": "2012-09-17", "close": 1.6, "volume": 9585.0}, {"date": "2012-09-18", "close": 1.535, "volume": 11800.0}, {"date": "2012-09-19", "close": 1.52, "volume": 12734.0}, {"date": "2012-09-20", "close": 1.59, "volume": 17934.0}, {"date": "2012-09-21", "close": 1.55, "volume": 10625.0}, {"date": "2012-09-24", "close": 1.58, "volume": 3530.0}, {"date": "2012-09-25", "close": 1.58, "volume": 4500.0}, {"date": "2012-09-26", "close": 1.56, "volume": 1250.0}, {"date": "2012-09-27", "close": 1.56, "volume": 2000.0}, {"date": "2012-09-28", "close": 1.55, "volume": 7710.0}, {"date": "2012-10-01", "close": 1.55, "volume": 51871.0}, {"date": "2012-10-03", "close": 1.58, "volume": 17384.0}, {"date": "2012-10-04", "close": 1.6, "volume": 41884.0}, {"date": "2012-10-05", "close": 1.64, "volume": 25969.0}, {"date": "2012-10-08", "close": 1.645, "volume": 51000.0}, {"date": "2012-10-09", "close": 1.65, "volume": 35000.0}, {"date": "2012-10-10", "close": 1.65, "volume": 76985.0}, {"date": "2012-10-11", "close": 1.65, "volume": 9000.0}, {"date": "2012-10-12", "close": 1.6, "volume": 14060.0}, {"date": "2012-10-15", "close": 1.59, "volume": 6798.0}, {"date": "2012-10-16", "close": 1.6, "volume": 40723.0}, {"date": "2012-10-17", "close": 1.65, "volume": 20700.0}, {"date": "2012-10-18", "close": 1.65, "volume": 87400.0}, {"date": "2012-10-19", "close": 1.615, "volume": 3000.0}, {"date": "2012-10-22", "close": 1.61, "volume": 1913.0}, {"date": "2012-10-23", "close": 1.65, "volume": 6200.0}, {"date": "2012-10-24", "close": 1.64, "volume": 1510.0}, {"date": "2012-10-25", "close": 1.63, "volume": 15636.0}, {"date": "2012-10-26", "close": 1.7, "volume": 20762.0}, {"date": "2012-10-29", "close": 1.69, "volume": 17353.0}, {"date": "2012-10-30", "close": 1.67, "volume": 9189.0}, {"date": "2012-10-31", "close": 1.7, "volume": 10000.0}, {"date": "2012-11-01", "close": 1.7, "volume": 25106.0}, {"date": "2012-11-02", "close": 1.695, "volume": 90011.0}, {"date": "2012-11-05", "close": 1.7, "volume": 91274.0}, {"date": "2012-11-06", "close": 1.72, "volume": 8719.0}, {"date": "2012-11-07", "close": 1.73, "volume": 19405.0}, {"date": "2012-11-08", "close": 1.75, "volume": 15844.0}, {"date": "2012-11-09", "close": 1.75, "volume": 12200.0}, {"date": "2012-11-12", "close": 1.75, "volume": 14275.0}, {"date": "2012-11-13", "close": 1.83, "volume": 71497.0}, {"date": "2012-11-14", "close": 1.84, "volume": 24427.0}, {"date": "2012-11-15", "close": 1.8, "volume": 20000.0}, {"date": "2012-11-16", "close": 1.82, "volume": 8992.0}, {"date": "2012-11-19", "close": 1.76, "volume": 9803.0}, {"date": "2012-11-20", "close": 1.8, "volume": 1689.0}, {"date": "2012-11-21", "close": 1.78, "volume": 10950.0}, {"date": "2012-11-22", "close": 1.83, "volume": 41382.0}, {"date": "2012-11-23", "close": 1.83, "volume": 4000.0}, {"date": "2012-11-26", "close": 1.8, "volume": 16500.0}, {"date": "2012-11-27", "close": 1.82, "volume": 14250.0}, {"date": "2012-11-28", "close": 1.8, "volume": 21193.0}, {"date": "2012-11-29", "close": 1.81, "volume": 5812.0}, {"date": "2012-11-30", "close": 1.81, "volume": 696.0}, {"date": "2012-12-03", "close": 1.79, "volume": 13875.0}, {"date": "2012-12-04", "close": 1.8, "volume": 9000.0}, {"date": "2012-12-05", "close": 1.81, "volume": 9751.0}, {"date": "2012-12-06", "close": 1.8, "volume": 10281.0}, {"date": "2012-12-07", "close": 1.79, "volume": 9868.0}, {"date": "2012-12-10", "close": 1.81, "volume": 6980.0}, {"date": "2012-12-11", "close": 1.77, "volume": 16980.0}, {"date": "2012-12-12", "close": 1.78, "volume": 7050.0}, {"date": "2012-12-13", "close": 1.78, "volume": 16867.0}, {"date": "2012-12-14", "close": 1.77, "volume": 328105.0}, {"date": "2012-12-17", "close": 1.785, "volume": 38830.0}, {"date": "2012-12-18", "close": 1.81, "volume": 55526.0}, {"date": "2012-12-19", "close": 1.79, "volume": 27951.0}, {"date": "2012-12-20", "close": 1.775, "volume": 9525.0}, {"date": "2012-12-21", "close": 1.79, "volume": 43005.0}, {"date": "2012-12-24", "close": 1.8, "volume": 295.0}, {"date": "2012-12-27", "close": 1.79, "volume": 6938.0}, {"date": "2012-12-28", "close": 1.8, "volume": 559.0}, {"date": "2012-12-31", "close": 1.77, "volume": 15691.0}, {"date": "2013-01-02", "close": 1.79, "volume": 20400.0}, {"date": "2013-01-03", "close": 1.8, "volume": 97167.0}, {"date": "2013-01-04", "close": 1.895, "volume": 31441.0}, {"date": "2013-01-07", "close": 1.875, "volume": 46623.0}, {"date": "2013-01-08", "close": 1.87, "volume": 30956.0}, {"date": "2013-01-09", "close": 1.9, "volume": 31032.0}, {"date": "2013-01-10", "close": 1.9, "volume": 20809.0}, {"date": "2013-01-11", "close": 1.92, "volume": 9410.0}, {"date": "2013-01-14", "close": 1.99, "volume": 88089.0}, {"date": "2013-01-15", "close": 2.01, "volume": 41308.0}, {"date": "2013-01-16", "close": 2.02, "volume": 53793.0}, {"date": "2013-01-17", "close": 1.995, "volume": 38966.0}, {"date": "2013-01-18", "close": 2.02, "volume": 41561.0}, {"date": "2013-01-21", "close": 2.04, "volume": 56372.0}, {"date": "2013-01-22", "close": 2.02, "volume": 32480.0}, {"date": "2013-01-23", "close": 2.02, "volume": 34230.0}, {"date": "2013-01-24", "close": 2.03, "volume": 42376.0}, {"date": "2013-01-25", "close": 2.01, "volume": 615540.0}, {"date": "2013-01-29", "close": 2.05, "volume": 20628.0}, {"date": "2013-01-30", "close": 2.05, "volume": 30049.0}, {"date": "2013-01-31", "close": 2.11, "volume": 47712.0}, {"date": "2013-02-01", "close": 2.11, "volume": 52560.0}, {"date": "2013-02-04", "close": 2.11, "volume": 5295.0}, {"date": "2013-02-05", "close": 2.14, "volume": 16642.0}, {"date": "2013-02-06", "close": 2.11, "volume": 18770.0}, {"date": "2013-02-07", "close": 2.21, "volume": 34192.0}, {"date": "2013-02-08", "close": 2.2, "volume": 4062.0}, {"date": "2013-02-11", "close": 2.24, "volume": 39109.0}, {"date": "2013-02-12", "close": 2.25, "volume": 38392.0}, {"date": "2013-02-13", "close": 2.28, "volume": 17518.0}, {"date": "2013-02-14", "close": 2.35, "volume": 31673.0}, {"date": "2013-02-15", "close": 2.27, "volume": 19218.0}, {"date": "2013-02-18", "close": 2.27, "volume": 58332.0}, {"date": "2013-02-19", "close": 2.15, "volume": 61570.0}, {"date": "2013-02-20", "close": 2.23, "volume": 22782.0}, {"date": "2013-02-21", "close": 2.26, "volume": 39323.0}, {"date": "2013-02-22", "close": 2.24, "volume": 26716.0}, {"date": "2013-02-25", "close": 2.2, "volume": 97074.0}, {"date": "2013-02-26", "close": 2.15, "volume": 66793.0}, {"date": "2013-02-27", "close": 2.2, "volume": 125392.0}, {"date": "2013-02-28", "close": 2.2, "volume": 129901.0}, {"date": "2013-03-01", "close": 2.26, "volume": 17475.0}, {"date": "2013-03-04", "close": 2.27, "volume": 9098.0}, {"date": "2013-03-05", "close": 2.35, "volume": 27789.0}, {"date": "2013-03-06", "close": 2.5, "volume": 46341.0}, {"date": "2013-03-07", "close": 2.45, "volume": 109170.0}, {"date": "2013-03-08", "close": 2.47, "volume": 8129.0}, {"date": "2013-03-11", "close": 2.43, "volume": 4500.0}, {"date": "2013-03-12", "close": 2.44, "volume": 22805.0}, {"date": "2013-03-13", "close": 2.45, "volume": 41067.0}, {"date": "2013-03-15", "close": 2.43, "volume": 75041.0}, {"date": "2013-03-18", "close": 2.34, "volume": 15738.0}, {"date": "2013-03-19", "close": 2.37, "volume": 17475.0}, {"date": "2013-03-20", "close": 2.4, "volume": 2512.0}, {"date": "2013-03-21", "close": 2.4, "volume": 9066.0}, {"date": "2013-03-25", "close": 2.3, "volume": 14331.0}, {"date": "2013-03-26", "close": 2.3, "volume": 2631.0}, {"date": "2013-03-27", "close": 2.35, "volume": 10687.0}, {"date": "2013-03-28", "close": 2.31, "volume": 25409.0}, {"date": "2013-04-02", "close": 2.33, "volume": 3800.0}, {"date": "2013-04-03", "close": 2.31, "volume": 19260.0}, {"date": "2013-04-04", "close": 2.3, "volume": 1498.0}, {"date": "2013-04-05", "close": 2.3, "volume": 8558.0}, {"date": "2013-04-08", "close": 2.06, "volume": 106164.0}, {"date": "2013-04-09", "close": 2.08, "volume": 36540.0}, {"date": "2013-04-10", "close": 2.06, "volume": 34665.0}, {"date": "2013-04-11", "close": 2.08, "volume": 32906.0}, {"date": "2013-04-12", "close": 2.1, "volume": 36981.0}, {"date": "2013-04-15", "close": 2.05, "volume": 15381.0}, {"date": "2013-04-16", "close": 2.05, "volume": 2500.0}, {"date": "2013-04-17", "close": 2.07, "volume": 6148.0}, {"date": "2013-04-18", "close": 2.07, "volume": 40690.0}, {"date": "2013-04-19", "close": 2.0, "volume": 23283.0}, {"date": "2013-04-22", "close": 1.95, "volume": 29984.0}, {"date": "2013-04-23", "close": 1.94, "volume": 44562.0}, {"date": "2013-04-24", "close": 1.89, "volume": 61312.0}, {"date": "2013-04-26", "close": 1.875, "volume": 16637.0}, {"date": "2013-04-29", "close": 1.9, "volume": 93254.0}, {"date": "2013-04-30", "close": 1.88, "volume": 34222.0}, {"date": "2013-05-01", "close": 1.86, "volume": 51299.0}, {"date": "2013-05-02", "close": 1.835, "volume": 75252.0}, {"date": "2013-05-03", "close": 1.77, "volume": 159285.0}, {"date": "2013-05-06", "close": 1.75, "volume": 126772.0}, {"date": "2013-05-07", "close": 1.83, "volume": 35378.0}, {"date": "2013-05-08", "close": 1.895, "volume": 54311.0}, {"date": "2013-05-09", "close": 1.87, "volume": 19312.0}, {"date": "2013-05-10", "close": 1.9, "volume": 20434.0}, {"date": "2013-05-13", "close": 2.0, "volume": 13200.0}, {"date": "2013-05-14", "close": 2.1, "volume": 26262.0}, {"date": "2013-05-15", "close": 2.1, "volume": 22605.0}, {"date": "2013-05-16", "close": 2.1, "volume": 5333.0}, {"date": "2013-05-17", "close": 2.05, "volume": 26437.0}, {"date": "2013-05-20", "close": 1.99, "volume": 21107.0}, {"date": "2013-05-21", "close": 1.99, "volume": 22605.0}, {"date": "2013-05-22", "close": 1.995, "volume": 18273.0}, {"date": "2013-05-23", "close": 1.9, "volume": 42169.0}, {"date": "2013-05-24", "close": 1.88, "volume": 101443.0}, {"date": "2013-05-27", "close": 1.85, "volume": 71572.0}, {"date": "2013-05-28", "close": 1.79, "volume": 70718.0}, {"date": "2013-05-29", "close": 1.72, "volume": 149897.0}, {"date": "2013-05-30", "close": 1.665, "volume": 35304.0}, {"date": "2013-05-31", "close": 1.775, "volume": 22190.0}, {"date": "2013-06-03", "close": 1.73, "volume": 19000.0}, {"date": "2013-06-04", "close": 1.75, "volume": 48909.0}, {"date": "2013-06-05", "close": 1.66, "volume": 9000.0}, {"date": "2013-06-06", "close": 1.7, "volume": 18790.0}, {"date": "2013-06-07", "close": 1.63, "volume": 10470.0}, {"date": "2013-06-11", "close": 1.6, "volume": 27224.0}, {"date": "2013-06-12", "close": 1.6, "volume": 27097.0}, {"date": "2013-06-13", "close": 1.55, "volume": 31409.0}, {"date": "2013-06-14", "close": 1.57, "volume": 66940.0}, {"date": "2013-06-17", "close": 1.54, "volume": 43970.0}, {"date": "2013-06-18", "close": 1.51, "volume": 30669.0}, {"date": "2013-06-19", "close": 1.505, "volume": 106582.0}, {"date": "2013-06-20", "close": 1.5, "volume": 36035.0}, {"date": "2013-06-21", "close": 1.47, "volume": 48835.0}, {"date": "2013-06-24", "close": 1.52, "volume": 53673.0}, {"date": "2013-06-25", "close": 1.5, "volume": 43401.0}, {"date": "2013-06-26", "close": 1.6, "volume": 92233.0}, {"date": "2013-06-27", "close": 1.64, "volume": 81563.0}, {"date": "2013-06-28", "close": 1.7, "volume": 73975.0}, {"date": "2013-07-01", "close": 1.625, "volume": 30704.0}, {"date": "2013-07-02", "close": 1.69, "volume": 22788.0}, {"date": "2013-07-03", "close": 1.61, "volume": 3597.0}, {"date": "2013-07-04", "close": 1.63, "volume": 2000.0}, {"date": "2013-07-05", "close": 1.68, "volume": 3612.0}, {"date": "2013-07-08", "close": 1.8, "volume": 14382.0}, {"date": "2013-07-09", "close": 1.74, "volume": 14289.0}, {"date": "2013-07-10", "close": 1.75, "volume": 10160.0}, {"date": "2013-07-11", "close": 1.685, "volume": 14982.0}, {"date": "2013-07-12", "close": 1.7, "volume": 33684.0}, {"date": "2013-07-16", "close": 1.77, "volume": 16474.0}, {"date": "2013-07-17", "close": 1.77, "volume": 6000.0}, {"date": "2013-07-18", "close": 1.8, "volume": 20481.0}, {"date": "2013-07-22", "close": 1.76, "volume": 17925.0}, {"date": "2013-07-23", "close": 1.79, "volume": 32000.0}, {"date": "2013-07-25", "close": 1.78, "volume": 70000.0}, {"date": "2013-07-26", "close": 1.78, "volume": 850.0}, {"date": "2013-07-29", "close": 1.75, "volume": 10000.0}, {"date": "2013-07-30", "close": 1.77, "volume": 13200.0}, {"date": "2013-07-31", "close": 1.75, "volume": 335.0}, {"date": "2013-08-01", "close": 1.75, "volume": 293.0}, {"date": "2013-08-02", "close": 1.78, "volume": 27850.0}, {"date": "2013-08-05", "close": 1.78, "volume": 15731.0}, {"date": "2013-08-06", "close": 1.775, "volume": 5796.0}, {"date": "2013-08-07", "close": 1.81, "volume": 4040.0}, {"date": "2013-08-08", "close": 1.81, "volume": 1400.0}, {"date": "2013-08-09", "close": 1.8, "volume": 58683.0}, {"date": "2013-08-12", "close": 1.8, "volume": 10000.0}, {"date": "2013-08-13", "close": 1.77, "volume": 49071.0}, {"date": "2013-08-14", "close": 1.75, "volume": 6854.0}, {"date": "2013-08-15", "close": 1.74, "volume": 20836.0}, {"date": "2013-08-16", "close": 1.72, "volume": 24340.0}, {"date": "2013-08-19", "close": 1.765, "volume": 8740.0}, {"date": "2013-08-20", "close": 1.75, "volume": 7662.0}, {"date": "2013-08-21", "close": 1.76, "volume": 13138.0}, {"date": "2013-08-22", "close": 1.75, "volume": 30006.0}, {"date": "2013-08-23", "close": 1.76, "volume": 13005.0}, {"date": "2013-08-26", "close": 1.79, "volume": 85400.0}, {"date": "2013-08-27", "close": 1.75, "volume": 36119.0}, {"date": "2013-08-28", "close": 1.73, "volume": 20486.0}, {"date": "2013-08-29", "close": 1.745, "volume": 18138.0}, {"date": "2013-08-30", "close": 1.77, "volume": 12094.0}, {"date": "2013-09-02", "close": 1.71, "volume": 15586.0}, {"date": "2013-09-03", "close": 1.72, "volume": 1000.0}, {"date": "2013-09-04", "close": 1.77, "volume": 5600.0}, {"date": "2013-09-05", "close": 1.78, "volume": 278053.0}, {"date": "2013-09-06", "close": 1.8, "volume": 67131.0}, {"date": "2013-09-09", "close": 1.8, "volume": 22241.0}, {"date": "2013-09-10", "close": 1.79, "volume": 16418.0}, {"date": "2013-09-11", "close": 1.82, "volume": 11750.0}, {"date": "2013-09-12", "close": 1.825, "volume": 28000.0}, {"date": "2013-09-13", "close": 1.81, "volume": 21633.0}, {"date": "2013-09-16", "close": 1.82, "volume": 20000.0}, {"date": "2013-09-17", "close": 1.835, "volume": 122920.0}, {"date": "2013-09-18", "close": 1.87, "volume": 57127.0}, {"date": "2013-09-19", "close": 1.96, "volume": 27273.0}, {"date": "2013-09-20", "close": 1.98, "volume": 37118.0}, {"date": "2013-09-23", "close": 1.97, "volume": 30765.0}, {"date": "2013-09-24", "close": 1.965, "volume": 20941.0}, {"date": "2013-09-25", "close": 1.98, "volume": 40769.0}, {"date": "2013-09-26", "close": 2.02, "volume": 94132.0}, {"date": "2013-09-27", "close": 2.04, "volume": 35589.0}, {"date": "2013-09-30", "close": 1.835, "volume": 383969.0}, {"date": "2013-10-01", "close": 1.755, "volume": 175483.0}, {"date": "2013-10-02", "close": 1.685, "volume": 51104.0}, {"date": "2013-10-03", "close": 1.82, "volume": 88695.0}, {"date": "2013-10-04", "close": 1.73, "volume": 149299.0}, {"date": "2013-10-07", "close": 1.69, "volume": 71150.0}, {"date": "2013-10-08", "close": 1.66, "volume": 56968.0}, {"date": "2013-10-09", "close": 1.72, "volume": 8000.0}, {"date": "2013-10-10", "close": 1.745, "volume": 19774.0}, {"date": "2013-10-11", "close": 1.67, "volume": 7951.0}, {"date": "2013-10-14", "close": 1.68, "volume": 45531.0}, {"date": "2013-10-15", "close": 1.7, "volume": 37622.0}, {"date": "2013-10-16", "close": 1.65, "volume": 277.0}, {"date": "2013-10-17", "close": 1.65, "volume": 36289.0}, {"date": "2013-10-18", "close": 1.65, "volume": 29414.0}, {"date": "2013-10-21", "close": 1.65, "volume": 16000.0}, {"date": "2013-10-22", "close": 1.66, "volume": 13689.0}, {"date": "2013-10-23", "close": 1.68, "volume": 20670.0}, {"date": "2013-10-24", "close": 1.75, "volume": 25028.0}, {"date": "2013-10-25", "close": 1.75, "volume": 2736.0}, {"date": "2013-10-28", "close": 1.745, "volume": 43801.0}, {"date": "2013-10-29", "close": 1.7, "volume": 5000.0}, {"date": "2013-10-30", "close": 1.705, "volume": 36578.0}, {"date": "2013-10-31", "close": 1.73, "volume": 16603.0}, {"date": "2013-11-01", "close": 1.7, "volume": 138431.0}, {"date": "2013-11-04", "close": 1.71, "volume": 13785.0}, {"date": "2013-11-05", "close": 1.7, "volume": 17979.0}, {"date": "2013-11-06", "close": 1.69, "volume": 9177.0}, {"date": "2013-11-07", "close": 1.68, "volume": 25488.0}, {"date": "2013-11-08", "close": 1.7, "volume": 26693.0}, {"date": "2013-11-11", "close": 1.72, "volume": 47736.0}, {"date": "2013-11-12", "close": 1.7, "volume": 79896.0}, {"date": "2013-11-13", "close": 1.775, "volume": 95442.0}, {"date": "2013-11-14", "close": 1.81, "volume": 54171.0}, {"date": "2013-11-15", "close": 1.88, "volume": 40782.0}, {"date": "2013-11-18", "close": 1.9, "volume": 52110.0}, {"date": "2013-11-19", "close": 1.8, "volume": 17724.0}, {"date": "2013-11-20", "close": 1.815, "volume": 5539.0}, {"date": "2013-11-21", "close": 1.8, "volume": 1063.0}, {"date": "2013-11-25", "close": 1.785, "volume": 35572.0}, {"date": "2013-11-26", "close": 1.78, "volume": 111284.0}, {"date": "2013-11-29", "close": 1.87, "volume": 12000.0}, {"date": "2013-12-02", "close": 1.77, "volume": 10965.0}, {"date": "2013-12-03", "close": 1.805, "volume": 30400.0}, {"date": "2013-12-04", "close": 1.8, "volume": 808.0}, {"date": "2013-12-05", "close": 1.8, "volume": 141361.0}, {"date": "2013-12-06", "close": 1.82, "volume": 38968.0}, {"date": "2013-12-09", "close": 1.85, "volume": 49500.0}, {"date": "2013-12-10", "close": 1.83, "volume": 50751.0}, {"date": "2013-12-11", "close": 1.83, "volume": 53083.0}, {"date": "2013-12-13", "close": 1.86, "volume": 14614.0}, {"date": "2013-12-16", "close": 1.85, "volume": 36783.0}, {"date": "2013-12-17", "close": 1.86, "volume": 33005.0}, {"date": "2013-12-18", "close": 1.8, "volume": 36059.0}, {"date": "2013-12-19", "close": 1.8, "volume": 17735.0}, {"date": "2013-12-20", "close": 1.85, "volume": 15050.0}, {"date": "2013-12-24", "close": 1.865, "volume": 27531.0}, {"date": "2013-12-27", "close": 1.81, "volume": 3700.0}, {"date": "2014-01-02", "close": 1.805, "volume": 29419.0}, {"date": "2014-01-03", "close": 1.8, "volume": 111000.0}, {"date": "2014-01-07", "close": 1.84, "volume": 15376.0}, {"date": "2014-01-08", "close": 1.81, "volume": 4732.0}, {"date": "2014-01-09", "close": 1.855, "volume": 15850.0}, {"date": "2014-01-10", "close": 1.8, "volume": 540.0}, {"date": "2014-01-13", "close": 1.77, "volume": 22300.0}, {"date": "2014-01-14", "close": 1.8, "volume": 17700.0}, {"date": "2014-01-16", "close": 1.81, "volume": 1890.0}, {"date": "2014-01-17", "close": 1.81, "volume": 37999.0}, {"date": "2014-01-20", "close": 1.81, "volume": 14000.0}, {"date": "2014-01-21", "close": 1.85, "volume": 42199.0}, {"date": "2014-01-22", "close": 1.82, "volume": 64515.0}, {"date": "2014-01-23", "close": 1.82, "volume": 23219.0}, {"date": "2014-01-24", "close": 1.78, "volume": 2000.0}, {"date": "2014-01-28", "close": 1.74, "volume": 31321.0}, {"date": "2014-01-29", "close": 1.785, "volume": 13367.0}, {"date": "2014-01-30", "close": 1.785, "volume": 509.0}, {"date": "2014-01-31", "close": 1.73, "volume": 7711.0}, {"date": "2014-02-03", "close": 1.82, "volume": 15998.0}, {"date": "2014-02-04", "close": 1.84, "volume": 37796.0}, {"date": "2014-02-06", "close": 1.85, "volume": 29349.0}, {"date": "2014-02-07", "close": 1.86, "volume": 39020.0}, {"date": "2014-02-10", "close": 1.74, "volume": 1000.0}, {"date": "2014-02-11", "close": 1.85, "volume": 20942.0}, {"date": "2014-02-12", "close": 1.84, "volume": 1090.0}, {"date": "2014-02-13", "close": 1.85, "volume": 11500.0}, {"date": "2014-02-14", "close": 1.82, "volume": 3500.0}, {"date": "2014-02-17", "close": 1.85, "volume": 555.0}, {"date": "2014-02-18", "close": 1.79, "volume": 37967.0}, {"date": "2014-02-19", "close": 1.8, "volume": 3417.0}, {"date": "2014-02-20", "close": 1.75, "volume": 6809.0}, {"date": "2014-02-21", "close": 1.73, "volume": 14290.0}, {"date": "2014-02-24", "close": 1.78, "volume": 3137.0}, {"date": "2014-02-25", "close": 1.78, "volume": 21755.0}, {"date": "2014-02-26", "close": 1.73, "volume": 24712.0}, {"date": "2014-02-27", "close": 1.715, "volume": 2250.0}, {"date": "2014-02-28", "close": 1.74, "volume": 23475.0}, {"date": "2014-03-03", "close": 1.74, "volume": 22653.0}, {"date": "2014-03-04", "close": 1.73, "volume": 79395.0}, {"date": "2014-03-05", "close": 1.74, "volume": 65181.0}, {"date": "2014-03-06", "close": 1.765, "volume": 70194.0}, {"date": "2014-03-07", "close": 1.785, "volume": 36059.0}, {"date": "2014-03-10", "close": 1.8, "volume": 30023.0}, {"date": "2014-03-11", "close": 1.8, "volume": 17029.0}, {"date": "2014-03-12", "close": 1.83, "volume": 36508.0}, {"date": "2014-03-13", "close": 1.9, "volume": 23000.0}, {"date": "2014-03-14", "close": 1.72, "volume": 4840.0}, {"date": "2014-03-17", "close": 1.73, "volume": 6000.0}, {"date": "2014-03-18", "close": 1.75, "volume": 3000.0}, {"date": "2014-03-19", "close": 1.72, "volume": 36177.0}, {"date": "2014-03-20", "close": 1.71, "volume": 5428.0}, {"date": "2014-03-21", "close": 1.68, "volume": 9998.0}, {"date": "2014-03-24", "close": 1.64, "volume": 29921.0}, {"date": "2014-03-25", "close": 1.5, "volume": 65477.0}, {"date": "2014-03-26", "close": 1.585, "volume": 122487.0}, {"date": "2014-03-28", "close": 1.51, "volume": 13335.0}, {"date": "2014-03-31", "close": 1.51, "volume": 10442.0}, {"date": "2014-04-01", "close": 1.53, "volume": 25249.0}, {"date": "2014-04-02", "close": 1.53, "volume": 8445.0}, {"date": "2014-04-03", "close": 1.51, "volume": 19858.0}, {"date": "2014-04-04", "close": 1.515, "volume": 17000.0}, {"date": "2014-04-07", "close": 1.515, "volume": 7810.0}, {"date": "2014-04-08", "close": 1.53, "volume": 7416.0}, {"date": "2014-04-09", "close": 1.54, "volume": 12377.0}, {"date": "2014-04-10", "close": 1.55, "volume": 37335.0}, {"date": "2014-04-11", "close": 1.51, "volume": 2000.0}, {"date": "2014-04-14", "close": 1.51, "volume": 5000.0}, {"date": "2014-04-15", "close": 1.57, "volume": 30253.0}, {"date": "2014-04-16", "close": 1.56, "volume": 9000.0}, {"date": "2014-04-17", "close": 1.55, "volume": 4370.0}, {"date": "2014-04-22", "close": 1.52, "volume": 38601.0}, {"date": "2014-04-23", "close": 1.45, "volume": 64765.0}, {"date": "2014-04-24", "close": 1.46, "volume": 25443.0}, {"date": "2014-04-28", "close": 1.41, "volume": 46877.0}, {"date": "2014-04-29", "close": 1.4, "volume": 35467.0}, {"date": "2014-04-30", "close": 1.34, "volume": 81416.0}, {"date": "2014-05-01", "close": 1.38, "volume": 37306.0}, {"date": "2014-05-02", "close": 1.35, "volume": 15431.0}, {"date": "2014-05-05", "close": 1.33, "volume": 20700.0}, {"date": "2014-05-06", "close": 1.33, "volume": 26019.0}, {"date": "2014-05-07", "close": 1.3, "volume": 66652.0}, {"date": "2014-05-08", "close": 1.35, "volume": 21612.0}, {"date": "2014-05-09", "close": 1.35, "volume": 14600.0}, {"date": "2014-05-12", "close": 1.35, "volume": 35535.0}, {"date": "2014-05-13", "close": 1.31, "volume": 25780.0}, {"date": "2014-05-14", "close": 1.31, "volume": 36452.0}, {"date": "2014-05-15", "close": 1.345, "volume": 28588.0}, {"date": "2014-05-16", "close": 1.31, "volume": 12392.0}, {"date": "2014-05-19", "close": 1.345, "volume": 16767.0}, {"date": "2014-05-20", "close": 1.35, "volume": 12000.0}, {"date": "2014-05-21", "close": 1.31, "volume": 19902.0}, {"date": "2014-05-22", "close": 1.31, "volume": 15807.0}, {"date": "2014-05-23", "close": 1.34, "volume": 10537.0}, {"date": "2014-05-26", "close": 1.34, "volume": 2335.0}, {"date": "2014-05-27", "close": 1.31, "volume": 21182.0}, {"date": "2014-05-28", "close": 1.305, "volume": 12274.0}, {"date": "2014-05-29", "close": 1.3, "volume": 62521.0}, {"date": "2014-05-30", "close": 1.3, "volume": 60133.0}, {"date": "2014-06-02", "close": 1.3, "volume": 69850.0}, {"date": "2014-06-03", "close": 1.31, "volume": 3713.0}, {"date": "2014-06-04", "close": 1.3, "volume": 34104.0}, {"date": "2014-06-05", "close": 1.3, "volume": 48523.0}, {"date": "2014-06-06", "close": 1.29, "volume": 34778.0}, {"date": "2014-06-10", "close": 1.3, "volume": 39787.0}, {"date": "2014-06-11", "close": 1.27, "volume": 25000.0}, {"date": "2014-06-12", "close": 1.265, "volume": 33380.0}, {"date": "2014-06-13", "close": 1.26, "volume": 34600.0}, {"date": "2014-06-16", "close": 1.26, "volume": 29000.0}, {"date": "2014-06-17", "close": 1.29, "volume": 2825.0}, {"date": "2014-06-18", "close": 1.27, "volume": 57511.0}, {"date": "2014-06-19", "close": 1.27, "volume": 39496.0}, {"date": "2014-06-20", "close": 1.25, "volume": 27243.0}, {"date": "2014-06-23", "close": 1.25, "volume": 44053.0}, {"date": "2014-06-24", "close": 1.25, "volume": 162918.0}, {"date": "2014-06-25", "close": 1.25, "volume": 46000.0}, {"date": "2014-06-26", "close": 1.25, "volume": 34182.0}, {"date": "2014-06-27", "close": 1.255, "volume": 22536.0}, {"date": "2014-06-30", "close": 1.25, "volume": 21544.0}, {"date": "2014-07-01", "close": 1.26, "volume": 41000.0}, {"date": "2014-07-02", "close": 1.265, "volume": 34557.0}, {"date": "2014-07-03", "close": 1.27, "volume": 15952.0}, {"date": "2014-07-04", "close": 1.305, "volume": 39327.0}, {"date": "2014-07-07", "close": 1.35, "volume": 34363.0}, {"date": "2014-07-08", "close": 1.32, "volume": 7079.0}, {"date": "2014-07-09", "close": 1.31, "volume": 21943.0}, {"date": "2014-07-10", "close": 1.32, "volume": 22403.0}, {"date": "2014-07-11", "close": 1.3, "volume": 24881.0}, {"date": "2014-07-14", "close": 1.345, "volume": 36901.0}, {"date": "2014-07-15", "close": 1.34, "volume": 4000.0}, {"date": "2014-07-17", "close": 1.35, "volume": 32149.0}, {"date": "2014-07-18", "close": 1.355, "volume": 14782.0}, {"date": "2014-07-21", "close": 1.41, "volume": 43731.0}, {"date": "2014-07-22", "close": 1.54, "volume": 96617.0}, {"date": "2014-07-23", "close": 1.46, "volume": 8551.0}, {"date": "2014-07-24", "close": 1.46, "volume": 16778.0}, {"date": "2014-07-25", "close": 1.44, "volume": 12894.0}, {"date": "2014-07-28", "close": 1.42, "volume": 15620.0}, {"date": "2014-07-29", "close": 1.44, "volume": 12249.0}, {"date": "2014-07-30", "close": 1.49, "volume": 29350.0}, {"date": "2014-07-31", "close": 1.39, "volume": 15400.0}, {"date": "2014-08-01", "close": 1.41, "volume": 18160.0}, {"date": "2014-08-04", "close": 1.45, "volume": 8493.0}, {"date": "2014-08-05", "close": 1.45, "volume": 31564.0}, {"date": "2014-08-06", "close": 1.4, "volume": 884.0}, {"date": "2014-08-07", "close": 1.4, "volume": 27267.0}, {"date": "2014-08-08", "close": 1.4, "volume": 13233.0}, {"date": "2014-08-11", "close": 1.45, "volume": 6872.0}, {"date": "2014-08-12", "close": 1.46, "volume": 39786.0}, {"date": "2014-08-13", "close": 1.45, "volume": 11500.0}, {"date": "2014-08-14", "close": 1.48, "volume": 9535.0}, {"date": "2014-08-15", "close": 1.49, "volume": 6000.0}, {"date": "2014-08-18", "close": 1.45, "volume": 36694.0}, {"date": "2014-08-19", "close": 1.45, "volume": 37559.0}, {"date": "2014-08-20", "close": 1.45, "volume": 11600.0}, {"date": "2014-08-21", "close": 1.45, "volume": 69505.0}, {"date": "2014-08-22", "close": 1.44, "volume": 5853.0}, {"date": "2014-08-25", "close": 1.445, "volume": 7435.0}, {"date": "2014-08-26", "close": 1.49, "volume": 42683.0}, {"date": "2014-08-27", "close": 1.5, "volume": 26644.0}, {"date": "2014-08-28", "close": 1.46, "volume": 20000.0}, {"date": "2014-08-29", "close": 1.44, "volume": 65268.0}, {"date": "2014-09-01", "close": 1.44, "volume": 49265.0}, {"date": "2014-09-02", "close": 1.45, "volume": 3616.0}, {"date": "2014-09-03", "close": 1.45, "volume": 10000.0}, {"date": "2014-09-04", "close": 1.46, "volume": 2662.0}, {"date": "2014-09-05", "close": 1.455, "volume": 22500.0}, {"date": "2014-09-08", "close": 1.455, "volume": 7800.0}, {"date": "2014-09-09", "close": 1.63, "volume": 161643.0}, {"date": "2014-09-10", "close": 1.62, "volume": 30624.0}, {"date": "2014-09-11", "close": 1.62, "volume": 16431.0}, {"date": "2014-09-12", "close": 1.55, "volume": 24000.0}, {"date": "2014-09-15", "close": 1.595, "volume": 4000.0}, {"date": "2014-09-16", "close": 1.58, "volume": 102782.0}, {"date": "2014-09-17", "close": 1.58, "volume": 10000.0}, {"date": "2014-09-18", "close": 1.59, "volume": 1919.0}, {"date": "2014-09-19", "close": 1.62, "volume": 20136.0}, {"date": "2014-09-22", "close": 1.59, "volume": 9118.0}, {"date": "2014-09-24", "close": 1.505, "volume": 20363.0}, {"date": "2014-09-25", "close": 1.48, "volume": 841.0}, {"date": "2014-09-26", "close": 1.55, "volume": 5650.0}, {"date": "2014-09-29", "close": 1.49, "volume": 15278.0}, {"date": "2014-09-30", "close": 1.46, "volume": 11000.0}, {"date": "2014-10-02", "close": 1.46, "volume": 12000.0}, {"date": "2014-10-06", "close": 1.46, "volume": 42474.0}, {"date": "2014-10-07", "close": 1.53, "volume": 3892.0}, {"date": "2014-10-08", "close": 1.5, "volume": 49752.0}, {"date": "2014-10-09", "close": 1.55, "volume": 2400.0}, {"date": "2014-10-10", "close": 1.48, "volume": 8334.0}, {"date": "2014-10-13", "close": 1.48, "volume": 1700.0}, {"date": "2014-10-14", "close": 1.595, "volume": 7144.0}, {"date": "2014-10-15", "close": 1.445, "volume": 3550.0}, {"date": "2014-10-17", "close": 1.55, "volume": 8544.0}, {"date": "2014-10-20", "close": 1.55, "volume": 2156.0}, {"date": "2014-10-21", "close": 1.48, "volume": 4334.0}, {"date": "2014-10-22", "close": 1.5, "volume": 2000.0}, {"date": "2014-10-23", "close": 1.53, "volume": 28477.0}, {"date": "2014-10-24", "close": 1.53, "volume": 4563.0}, {"date": "2014-10-27", "close": 1.51, "volume": 4467.0}, {"date": "2014-10-28", "close": 1.47, "volume": 36695.0}, {"date": "2014-10-31", "close": 1.53, "volume": 9705.0}, {"date": "2014-11-03", "close": 1.47, "volume": 22300.0}, {"date": "2014-11-04", "close": 1.47, "volume": 1000.0}, {"date": "2014-11-05", "close": 1.43, "volume": 6345.0}, {"date": "2014-11-06", "close": 1.4, "volume": 25023.0}, {"date": "2014-11-10", "close": 1.4, "volume": 25771.0}, {"date": "2014-11-11", "close": 1.4, "volume": 7799.0}, {"date": "2014-11-12", "close": 1.4, "volume": 11900.0}, {"date": "2014-11-14", "close": 1.41, "volume": 28261.0}, {"date": "2014-11-17", "close": 1.41, "volume": 19200.0}, {"date": "2014-11-19", "close": 1.38, "volume": 101698.0}, {"date": "2014-11-20", "close": 1.35, "volume": 27085.0}, {"date": "2014-11-21", "close": 1.37, "volume": 15180.0}, {"date": "2014-11-24", "close": 1.345, "volume": 27854.0}, {"date": "2014-11-25", "close": 1.4, "volume": 6074.0}, {"date": "2014-11-26", "close": 1.385, "volume": 78343.0}, {"date": "2014-11-28", "close": 1.325, "volume": 20000.0}, {"date": "2014-12-01", "close": 1.32, "volume": 20777.0}, {"date": "2014-12-02", "close": 1.28, "volume": 35250.0}, {"date": "2014-12-04", "close": 1.28, "volume": 4400.0}, {"date": "2014-12-05", "close": 1.28, "volume": 2000.0}, {"date": "2014-12-08", "close": 1.29, "volume": 3773.0}, {"date": "2014-12-09", "close": 1.3, "volume": 18668.0}, {"date": "2014-12-10", "close": 1.325, "volume": 15586.0}, {"date": "2014-12-11", "close": 1.31, "volume": 25299.0}, {"date": "2014-12-12", "close": 1.31, "volume": 5000.0}, {"date": "2014-12-15", "close": 1.29, "volume": 1000.0}, {"date": "2014-12-16", "close": 1.3, "volume": 3618.0}, {"date": "2014-12-17", "close": 1.24, "volume": 43210.0}, {"date": "2014-12-18", "close": 1.21, "volume": 35313.0}, {"date": "2014-12-19", "close": 1.3, "volume": 35810.0}, {"date": "2014-12-22", "close": 1.23, "volume": 49000.0}, {"date": "2014-12-23", "close": 1.23, "volume": 6086.0}, {"date": "2014-12-29", "close": 1.25, "volume": 6000.0}, {"date": "2014-12-30", "close": 1.25, "volume": 5338.0}, {"date": "2014-12-31", "close": 1.25, "volume": 8221.0}, {"date": "2015-01-02", "close": 1.24, "volume": 8344.0}, {"date": "2015-01-05", "close": 1.22, "volume": 46928.0}, {"date": "2015-01-06", "close": 1.22, "volume": 1207.0}, {"date": "2015-01-07", "close": 1.3, "volume": 8292.0}, {"date": "2015-01-09", "close": 1.3, "volume": 3007.0}, {"date": "2015-01-12", "close": 1.34, "volume": 909.0}, {"date": "2015-01-14", "close": 1.36, "volume": 74498.0}, {"date": "2015-01-15", "close": 1.36, "volume": 14615.0}, {"date": "2015-01-16", "close": 1.32, "volume": 7000.0}, {"date": "2015-01-19", "close": 1.33, "volume": 1000.0}, {"date": "2015-01-20", "close": 1.33, "volume": 7475.0}, {"date": "2015-01-21", "close": 1.34, "volume": 9457.0}, {"date": "2015-01-22", "close": 1.3, "volume": 6988.0}, {"date": "2015-01-23", "close": 1.27, "volume": 25103.0}, {"date": "2015-01-27", "close": 1.28, "volume": 213.0}, {"date": "2015-01-28", "close": 1.28, "volume": 13572.0}, {"date": "2015-01-29", "close": 1.29, "volume": 10878.0}, {"date": "2015-01-30", "close": 1.3, "volume": 17122.0}, {"date": "2015-02-02", "close": 1.28, "volume": 18280.0}, {"date": "2015-02-03", "close": 1.28, "volume": 10535.0}, {"date": "2015-02-04", "close": 1.29, "volume": 37541.0}, {"date": "2015-02-05", "close": 1.255, "volume": 38448.0}, {"date": "2015-02-06", "close": 1.26, "volume": 5531.0}, {"date": "2015-02-09", "close": 1.3, "volume": 8000.0}, {"date": "2015-02-11", "close": 1.3, "volume": 5000.0}, {"date": "2015-02-12", "close": 1.3, "volume": 95400.0}, {"date": "2015-02-13", "close": 1.28, "volume": 43636.0}, {"date": "2015-02-16", "close": 1.26, "volume": 72012.0}, {"date": "2015-02-17", "close": 1.32, "volume": 21375.0}, {"date": "2015-02-18", "close": 1.39, "volume": 66000.0}, {"date": "2015-02-19", "close": 1.39, "volume": 63421.0}, {"date": "2015-02-20", "close": 1.36, "volume": 57910.0}, {"date": "2015-02-23", "close": 1.37, "volume": 34760.0}, {"date": "2015-02-24", "close": 1.38, "volume": 15000.0}, {"date": "2015-02-25", "close": 1.4, "volume": 113036.0}, {"date": "2015-02-26", "close": 1.36, "volume": 32930.0}, {"date": "2015-02-27", "close": 1.385, "volume": 18250.0}, {"date": "2015-03-02", "close": 1.4, "volume": 23700.0}, {"date": "2015-03-03", "close": 1.4, "volume": 69300.0}, {"date": "2015-03-04", "close": 1.42, "volume": 102000.0}, {"date": "2015-03-05", "close": 1.48, "volume": 123776.0}, {"date": "2015-03-06", "close": 1.5, "volume": 153251.0}, {"date": "2015-03-09", "close": 1.49, "volume": 20686.0}, {"date": "2015-03-10", "close": 1.55, "volume": 20636.0}, {"date": "2015-03-11", "close": 1.5, "volume": 50922.0}, {"date": "2015-03-12", "close": 1.505, "volume": 157016.0}, {"date": "2015-03-13", "close": 1.52, "volume": 11111.0}, {"date": "2015-03-16", "close": 1.5, "volume": 345862.0}, {"date": "2015-03-17", "close": 1.6, "volume": 121124.0}, {"date": "2015-03-18", "close": 1.595, "volume": 1993.0}, {"date": "2015-03-19", "close": 1.56, "volume": 7817.0}, {"date": "2015-03-20", "close": 1.59, "volume": 13442.0}, {"date": "2015-03-23", "close": 1.55, "volume": 11067.0}, {"date": "2015-03-24", "close": 1.58, "volume": 20874.0}, {"date": "2015-03-26", "close": 1.55, "volume": 7654.0}, {"date": "2015-03-27", "close": 1.56, "volume": 8313.0}, {"date": "2015-03-30", "close": 1.54, "volume": 27000.0}, {"date": "2015-03-31", "close": 1.53, "volume": 15000.0}, {"date": "2015-04-01", "close": 1.52, "volume": 14000.0}, {"date": "2015-04-08", "close": 1.53, "volume": 7777.0}, {"date": "2015-04-09", "close": 1.55, "volume": 45455.0}, {"date": "2015-04-10", "close": 1.53, "volume": 4073.0}, {"date": "2015-04-13", "close": 1.52, "volume": 86612.0}, {"date": "2015-04-14", "close": 1.54, "volume": 2000.0}, {"date": "2015-04-15", "close": 1.52, "volume": 28711.0}, {"date": "2015-04-16", "close": 1.55, "volume": 28089.0}, {"date": "2015-04-17", "close": 1.52, "volume": 14911.0}, {"date": "2015-04-20", "close": 1.52, "volume": 8478.0}, {"date": "2015-04-22", "close": 1.53, "volume": 26870.0}, {"date": "2015-04-23", "close": 1.52, "volume": 40000.0}, {"date": "2015-04-24", "close": 1.54, "volume": 6349.0}, {"date": "2015-04-27", "close": 1.45, "volume": 5766.0}, {"date": "2015-04-28", "close": 1.47, "volume": 1000.0}, {"date": "2015-05-01", "close": 1.47, "volume": 21870.0}, {"date": "2015-05-04", "close": 1.5, "volume": 7939.0}, {"date": "2015-05-05", "close": 1.52, "volume": 12115.0}, {"date": "2015-05-06", "close": 1.46, "volume": 3615.0}, {"date": "2015-05-07", "close": 1.455, "volume": 10000.0}, {"date": "2015-05-11", "close": 1.455, "volume": 3805.0}, {"date": "2015-05-12", "close": 1.455, "volume": 80924.0}, {"date": "2015-05-13", "close": 1.44, "volume": 4296.0}, {"date": "2015-05-14", "close": 1.46, "volume": 25421.0}, {"date": "2015-05-15", "close": 1.46, "volume": 9707.0}, {"date": "2015-05-18", "close": 1.445, "volume": 25598.0}, {"date": "2015-05-19", "close": 1.44, "volume": 7891.0}, {"date": "2015-05-20", "close": 1.46, "volume": 10010.0}, {"date": "2015-05-21", "close": 1.45, "volume": 39851.0}, {"date": "2015-05-22", "close": 1.44, "volume": 21323.0}, {"date": "2015-05-25", "close": 1.44, "volume": 1300.0}, {"date": "2015-05-26", "close": 1.43, "volume": 85267.0}, {"date": "2015-05-27", "close": 1.44, "volume": 16000.0}, {"date": "2015-05-29", "close": 1.44, "volume": 1900.0}, {"date": "2015-06-01", "close": 1.45, "volume": 5423.0}, {"date": "2015-06-02", "close": 1.43, "volume": 10525.0}, {"date": "2015-06-03", "close": 1.45, "volume": 950.0}, {"date": "2015-06-04", "close": 1.44, "volume": 20550.0}, {"date": "2015-06-05", "close": 1.4, "volume": 37167.0}, {"date": "2015-06-09", "close": 1.42, "volume": 10000.0}, {"date": "2015-06-11", "close": 1.4, "volume": 11500.0}, {"date": "2015-06-12", "close": 1.41, "volume": 8296.0}, {"date": "2015-06-15", "close": 1.4, "volume": 32982.0}, {"date": "2015-06-16", "close": 1.4, "volume": 4829.0}, {"date": "2015-06-17", "close": 1.405, "volume": 4207.0}, {"date": "2015-06-18", "close": 1.36, "volume": 21811.0}, {"date": "2015-06-19", "close": 1.36, "volume": 3406.0}, {"date": "2015-06-22", "close": 1.375, "volume": 18392.0}, {"date": "2015-06-23", "close": 1.375, "volume": 3400.0}, {"date": "2015-06-24", "close": 1.375, "volume": 329.0}, {"date": "2015-06-25", "close": 1.36, "volume": 32515.0}, {"date": "2015-06-29", "close": 1.35, "volume": 8764.0}, {"date": "2015-06-30", "close": 1.32, "volume": 39216.0}, {"date": "2015-07-02", "close": 1.34, "volume": 1000.0}, {"date": "2015-07-03", "close": 1.35, "volume": 31.0}, {"date": "2015-07-06", "close": 1.36, "volume": 4503.0}, {"date": "2015-07-07", "close": 1.32, "volume": 33062.0}, {"date": "2015-07-09", "close": 1.32, "volume": 1000.0}, {"date": "2015-07-10", "close": 1.32, "volume": 2000.0}, {"date": "2015-07-14", "close": 1.33, "volume": 1000.0}, {"date": "2015-07-15", "close": 1.33, "volume": 76.0}, {"date": "2015-07-16", "close": 1.33, "volume": 6078.0}, {"date": "2015-07-17", "close": 1.33, "volume": 17000.0}, {"date": "2015-07-20", "close": 1.32, "volume": 6750.0}, {"date": "2015-07-22", "close": 1.31, "volume": 9804.0}, {"date": "2015-07-23", "close": 1.35, "volume": 4500.0}, {"date": "2015-07-24", "close": 1.32, "volume": 30395.0}, {"date": "2015-07-27", "close": 1.32, "volume": 407.0}, {"date": "2015-07-28", "close": 1.31, "volume": 24317.0}, {"date": "2015-07-29", "close": 1.32, "volume": 10000.0}, {"date": "2015-07-31", "close": 1.32, "volume": 1000.0}, {"date": "2015-08-03", "close": 1.32, "volume": 25674.0}, {"date": "2015-08-04", "close": 1.31, "volume": 37000.0}, {"date": "2015-08-05", "close": 1.31, "volume": 12064.0}, {"date": "2015-08-06", "close": 1.305, "volume": 21000.0}, {"date": "2015-08-07", "close": 1.31, "volume": 101950.0}, {"date": "2015-08-10", "close": 1.3, "volume": 116260.0}, {"date": "2015-08-11", "close": 1.3, "volume": 2000.0}, {"date": "2015-08-12", "close": 1.34, "volume": 31061.0}, {"date": "2015-08-13", "close": 1.34, "volume": 900.0}, {"date": "2015-08-14", "close": 1.3, "volume": 33896.0}, {"date": "2015-08-18", "close": 1.3, "volume": 2000.0}, {"date": "2015-08-21", "close": 1.3, "volume": 10000.0}, {"date": "2015-08-24", "close": 1.3, "volume": 19400.0}, {"date": "2015-08-25", "close": 1.26, "volume": 239295.0}, {"date": "2015-08-27", "close": 1.39, "volume": 11737.0}, {"date": "2015-08-31", "close": 1.4, "volume": 22000.0}, {"date": "2015-09-02", "close": 1.36, "volume": 9874.0}, {"date": "2015-09-03", "close": 1.32, "volume": 30776.0}, {"date": "2015-09-04", "close": 1.385, "volume": 31473.0}, {"date": "2015-09-08", "close": 1.39, "volume": 5431.0}, {"date": "2015-09-09", "close": 1.385, "volume": 20654.0}, {"date": "2015-09-10", "close": 1.33, "volume": 4000.0}, {"date": "2015-09-14", "close": 1.33, "volume": 2100.0}, {"date": "2015-09-15", "close": 1.32, "volume": 7500.0}, {"date": "2015-09-17", "close": 1.38, "volume": 815.0}, {"date": "2015-09-18", "close": 1.375, "volume": 112.0}, {"date": "2015-09-22", "close": 1.31, "volume": 6000.0}, {"date": "2015-09-23", "close": 1.3, "volume": 5669.0}, {"date": "2015-09-24", "close": 1.3, "volume": 2200.0}, {"date": "2015-09-25", "close": 1.36, "volume": 8246.0}, {"date": "2015-09-28", "close": 1.32, "volume": 2442.0}, {"date": "2015-09-29", "close": 1.32, "volume": 2808.0}, {"date": "2015-09-30", "close": 1.32, "volume": 8485.0}, {"date": "2015-10-01", "close": 1.38, "volume": 1001.0}, {"date": "2015-10-02", "close": 1.38, "volume": 500.0}, {"date": "2015-10-06", "close": 1.34, "volume": 8171.0}, {"date": "2015-10-09", "close": 1.36, "volume": 1250.0}, {"date": "2015-10-12", "close": 1.38, "volume": 5408.0}, {"date": "2015-10-13", "close": 1.37, "volume": 18586.0}, {"date": "2015-10-14", "close": 1.37, "volume": 8903.0}, {"date": "2015-10-16", "close": 1.36, "volume": 10000.0}, {"date": "2015-10-19", "close": 1.31, "volume": 7157.0}, {"date": "2015-10-20", "close": 1.31, "volume": 8063.0}, {"date": "2015-10-21", "close": 1.305, "volume": 6191.0}, {"date": "2015-10-22", "close": 1.3, "volume": 35375.0}, {"date": "2015-10-23", "close": 1.3, "volume": 17950.0}, {"date": "2015-10-26", "close": 1.3, "volume": 19243.0}, {"date": "2015-10-27", "close": 1.3, "volume": 9056.0}, {"date": "2015-10-28", "close": 1.3, "volume": 44016.0}, {"date": "2015-10-30", "close": 1.31, "volume": 2984.0}, {"date": "2015-11-02", "close": 1.37, "volume": 22270.0}, {"date": "2015-11-03", "close": 1.37, "volume": 752.0}, {"date": "2015-11-05", "close": 1.37, "volume": 3000.0}, {"date": "2015-11-06", "close": 1.315, "volume": 2000.0}, {"date": "2015-11-10", "close": 1.32, "volume": 8037.0}, {"date": "2015-11-11", "close": 1.32, "volume": 67491.0}, {"date": "2015-11-12", "close": 1.32, "volume": 2078.0}, {"date": "2015-11-13", "close": 1.32, "volume": 4795.0}, {"date": "2015-11-16", "close": 1.395, "volume": 20838.0}, {"date": "2015-11-17", "close": 1.32, "volume": 58812.0}, {"date": "2015-11-18", "close": 1.325, "volume": 6457.0}, {"date": "2015-11-20", "close": 1.33, "volume": 1585.0}, {"date": "2015-11-23", "close": 1.34, "volume": 2246.0}, {"date": "2015-11-24", "close": 1.24, "volume": 42717.0}, {"date": "2015-11-25", "close": 1.24, "volume": 39606.0}, {"date": "2015-11-26", "close": 1.18, "volume": 18510.0}, {"date": "2015-11-27", "close": 1.19, "volume": 16616.0}, {"date": "2015-11-30", "close": 1.18, "volume": 253.0}, {"date": "2015-12-01", "close": 1.18, "volume": 2492.0}, {"date": "2015-12-02", "close": 1.12, "volume": 123200.0}, {"date": "2015-12-03", "close": 1.11, "volume": 37128.0}, {"date": "2015-12-04", "close": 1.08, "volume": 4655.0}, {"date": "2015-12-07", "close": 1.05, "volume": 41132.0}, {"date": "2015-12-08", "close": 1.0, "volume": 99632.0}, {"date": "2015-12-09", "close": 1.0, "volume": 51913.0}, {"date": "2015-12-10", "close": 1.025, "volume": 112428.0}, {"date": "2015-12-11", "close": 1.3, "volume": 5271626.0}, {"date": "2015-12-14", "close": 1.34, "volume": 463864.0}, {"date": "2015-12-15", "close": 1.35, "volume": 2577976.0}, {"date": "2015-12-16", "close": 1.36, "volume": 366979.0}, {"date": "2015-12-17", "close": 1.47, "volume": 142787.0}, {"date": "2015-12-18", "close": 1.44, "volume": 29189.0}, {"date": "2015-12-21", "close": 1.44, "volume": 1046090.0}, {"date": "2015-12-22", "close": 1.43, "volume": 6890.0}, {"date": "2015-12-23", "close": 1.4, "volume": 25026.0}, {"date": "2015-12-24", "close": 1.415, "volume": 1.0}, {"date": "2015-12-29", "close": 1.41, "volume": 3938.0}, {"date": "2015-12-30", "close": 1.42, "volume": 9147.0}, {"date": "2015-12-31", "close": 1.4, "volume": 3076.0}, {"date": "2016-01-04", "close": 1.4, "volume": 14649.0}, {"date": "2016-01-05", "close": 1.37, "volume": 10742.0}, {"date": "2016-01-06", "close": 1.365, "volume": 10471.0}, {"date": "2016-01-07", "close": 1.365, "volume": 22077.0}, {"date": "2016-01-08", "close": 1.38, "volume": 4354.0}, {"date": "2016-01-11", "close": 1.385, "volume": 9172.0}, {"date": "2016-01-12", "close": 1.39, "volume": 9838.0}, {"date": "2016-01-13", "close": 1.36, "volume": 6273.0}, {"date": "2016-01-14", "close": 1.34, "volume": 9086.0}, {"date": "2016-01-15", "close": 1.33, "volume": 8025.0}, {"date": "2016-01-18", "close": 1.315, "volume": 1.0}, {"date": "2016-01-19", "close": 1.29, "volume": 946.0}, {"date": "2016-01-20", "close": 1.285, "volume": 1.0}, {"date": "2016-01-21", "close": 1.25, "volume": 1.0}, {"date": "2016-01-22", "close": 1.23, "volume": 8276.0}, {"date": "2016-01-25", "close": 1.22, "volume": 1397.0}, {"date": "2016-01-27", "close": 1.235, "volume": 13333.0}, {"date": "2016-01-28", "close": 1.3, "volume": 46060.0}, {"date": "2016-01-29", "close": 1.21, "volume": 2500.0}, {"date": "2016-02-02", "close": 1.225, "volume": 3309.0}, {"date": "2016-02-03", "close": 1.295, "volume": 11072.0}, {"date": "2016-02-04", "close": 1.305, "volume": 7018.0}, {"date": "2016-02-05", "close": 1.22, "volume": 2500.0}, {"date": "2016-02-08", "close": 1.24, "volume": 2055.0}, {"date": "2016-02-09", "close": 1.28, "volume": 163797.0}, {"date": "2016-02-12", "close": 1.28, "volume": 1029.0}, {"date": "2016-02-15", "close": 1.25, "volume": 14345.0}, {"date": "2016-02-16", "close": 1.26, "volume": 1000.0}, {"date": "2016-02-17", "close": 1.295, "volume": 6664.0}, {"date": "2016-02-18", "close": 1.32, "volume": 2872.0}, {"date": "2016-02-19", "close": 1.32, "volume": 31426.0}, {"date": "2016-02-22", "close": 1.3, "volume": 25448.0}, {"date": "2016-02-23", "close": 1.35, "volume": 312405.0}, {"date": "2016-02-24", "close": 1.35, "volume": 11085.0}, {"date": "2016-02-25", "close": 1.32, "volume": 5000.0}, {"date": "2016-02-26", "close": 1.395, "volume": 44887.0}, {"date": "2016-02-29", "close": 1.38, "volume": 91104.0}, {"date": "2016-03-01", "close": 1.45, "volume": 40310.0}, {"date": "2016-03-02", "close": 1.35, "volume": 51500.0}, {"date": "2016-03-03", "close": 1.35, "volume": 14644.0}, {"date": "2016-03-04", "close": 1.36, "volume": 1000.0}, {"date": "2016-03-07", "close": 1.41, "volume": 136.0}, {"date": "2016-03-08", "close": 1.45, "volume": 20777.0}, {"date": "2016-03-09", "close": 1.45, "volume": 50010.0}, {"date": "2016-03-10", "close": 1.49, "volume": 31271.0}, {"date": "2016-03-11", "close": 1.49, "volume": 17789.0}, {"date": "2016-03-14", "close": 1.55, "volume": 25369.0}, {"date": "2016-03-15", "close": 1.59, "volume": 196884.0}, {"date": "2016-03-17", "close": 1.55, "volume": 10000.0}, {"date": "2016-03-18", "close": 1.555, "volume": 37135.0}, {"date": "2016-03-21", "close": 1.6, "volume": 60790.0}, {"date": "2016-03-22", "close": 1.605, "volume": 66193.0}, {"date": "2016-03-23", "close": 1.62, "volume": 7000.0}, {"date": "2016-03-24", "close": 1.65, "volume": 50012.0}, {"date": "2016-03-29", "close": 1.71, "volume": 87963.0}, {"date": "2016-03-30", "close": 1.72, "volume": 20200.0}, {"date": "2016-03-31", "close": 1.68, "volume": 69211.0}, {"date": "2016-04-01", "close": 1.67, "volume": 24135.0}, {"date": "2016-04-04", "close": 1.66, "volume": 1700.0}, {"date": "2016-04-05", "close": 1.7, "volume": 37275.0}, {"date": "2016-04-06", "close": 1.65, "volume": 17591.0}, {"date": "2016-04-07", "close": 1.77, "volume": 284312.0}, {"date": "2016-04-08", "close": 1.745, "volume": 144907.0}, {"date": "2016-04-11", "close": 1.75, "volume": 120676.0}, {"date": "2016-04-12", "close": 1.7, "volume": 7000.0}, {"date": "2016-04-13", "close": 1.6, "volume": 31403.0}, {"date": "2016-04-14", "close": 1.65, "volume": 53550.0}, {"date": "2016-04-15", "close": 1.65, "volume": 26295.0}, {"date": "2016-04-18", "close": 1.68, "volume": 10681.0}, {"date": "2016-04-19", "close": 1.6, "volume": 7484.0}, {"date": "2016-04-20", "close": 1.72, "volume": 118633.0}, {"date": "2016-04-21", "close": 1.685, "volume": 51604.0}, {"date": "2016-04-22", "close": 1.71, "volume": 34029.0}, {"date": "2016-04-26", "close": 1.58, "volume": 10150.0}, {"date": "2016-04-27", "close": 1.53, "volume": 38046.0}, {"date": "2016-04-28", "close": 1.53, "volume": 3800.0}, {"date": "2016-05-02", "close": 1.505, "volume": 4737.0}, {"date": "2016-05-03", "close": 1.505, "volume": 21584.0}, {"date": "2016-05-04", "close": 1.515, "volume": 19133.0}, {"date": "2016-05-05", "close": 1.52, "volume": 3625.0}, {"date": "2016-05-09", "close": 1.505, "volume": 60912.0}, {"date": "2016-05-10", "close": 1.495, "volume": 38799.0}, {"date": "2016-05-11", "close": 1.45, "volume": 10559.0}, {"date": "2016-05-13", "close": 1.45, "volume": 5450.0}, {"date": "2016-05-16", "close": 1.45, "volume": 380.0}, {"date": "2016-05-17", "close": 1.555, "volume": 25903.0}, {"date": "2016-05-18", "close": 1.435, "volume": 4604.0}, {"date": "2016-05-19", "close": 1.44, "volume": 6650.0}, {"date": "2016-05-23", "close": 1.445, "volume": 2478.0}, {"date": "2016-05-24", "close": 1.4, "volume": 34427.0}, {"date": "2016-05-27", "close": 1.43, "volume": 8627.0}, {"date": "2016-05-30", "close": 1.43, "volume": 17000.0}, {"date": "2016-05-31", "close": 1.32, "volume": 28184.0}, {"date": "2016-06-01", "close": 1.32, "volume": 28342.0}, {"date": "2016-06-03", "close": 1.37, "volume": 10475.0}, {"date": "2016-06-06", "close": 1.36, "volume": 26000.0}, {"date": "2016-06-08", "close": 1.345, "volume": 4689.0}, {"date": "2016-06-09", "close": 1.325, "volume": 1380.0}, {"date": "2016-06-14", "close": 1.28, "volume": 28664.0}, {"date": "2016-06-16", "close": 1.36, "volume": 34910.0}, {"date": "2016-06-17", "close": 1.36, "volume": 3000.0}, {"date": "2016-06-20", "close": 1.36, "volume": 2000.0}, {"date": "2016-06-21", "close": 1.4, "volume": 38945.0}, {"date": "2016-06-23", "close": 1.35, "volume": 11308.0}, {"date": "2016-06-24", "close": 1.335, "volume": 17000.0}, {"date": "2016-06-27", "close": 1.3, "volume": 34000.0}, {"date": "2016-06-29", "close": 1.32, "volume": 2350.0}, {"date": "2016-06-30", "close": 1.32, "volume": 10168.0}, {"date": "2016-07-01", "close": 1.32, "volume": 12194.0}, {"date": "2016-07-04", "close": 1.32, "volume": 1603.0}, {"date": "2016-07-05", "close": 1.31, "volume": 8420.0}, {"date": "2016-07-06", "close": 1.32, "volume": 4800.0}, {"date": "2016-07-07", "close": 1.32, "volume": 5000.0}, {"date": "2016-07-08", "close": 1.3, "volume": 11500.0}, {"date": "2016-07-13", "close": 1.35, "volume": 8150.0}, {"date": "2016-07-15", "close": 1.39, "volume": 20000.0}, {"date": "2016-07-18", "close": 1.41, "volume": 6885.0}, {"date": "2016-07-19", "close": 1.32, "volume": 2000.0}, {"date": "2016-07-20", "close": 1.31, "volume": 1150.0}, {"date": "2016-07-21", "close": 1.3, "volume": 11000.0}, {"date": "2016-07-28", "close": 1.42, "volume": 64600.0}, {"date": "2016-07-29", "close": 1.42, "volume": 35720.0}, {"date": "2016-08-01", "close": 1.41, "volume": 5000.0}, {"date": "2016-08-02", "close": 1.4, "volume": 1358.0}, {"date": "2016-08-03", "close": 1.41, "volume": 4831.0}, {"date": "2016-08-04", "close": 1.41, "volume": 28000.0}, {"date": "2016-08-05", "close": 1.43, "volume": 27502.0}, {"date": "2016-08-08", "close": 1.43, "volume": 1100.0}, {"date": "2016-08-15", "close": 1.36, "volume": 822116.0}, {"date": "2016-08-16", "close": 1.34, "volume": 382.0}, {"date": "2016-08-17", "close": 1.4, "volume": 43190.0}, {"date": "2016-08-22", "close": 1.41, "volume": 6700.0}, {"date": "2016-08-23", "close": 1.35, "volume": 21757.0}, {"date": "2016-08-24", "close": 1.3, "volume": 21440.0}, {"date": "2016-08-25", "close": 1.285, "volume": 54414.0}, {"date": "2016-08-26", "close": 1.32, "volume": 31535.0}, {"date": "2016-08-30", "close": 1.3, "volume": 20000.0}, {"date": "2016-08-31", "close": 1.295, "volume": 18965.0}, {"date": "2016-09-01", "close": 1.35, "volume": 17000.0}, {"date": "2016-09-02", "close": 1.33, "volume": 6652.0}, {"date": "2016-09-05", "close": 1.295, "volume": 12350.0}, {"date": "2016-09-06", "close": 1.35, "volume": 8277.0}, {"date": "2016-09-07", "close": 1.4, "volume": 59000.0}, {"date": "2016-09-09", "close": 1.32, "volume": 450.0}, {"date": "2016-09-13", "close": 1.365, "volume": 52947.0}, {"date": "2016-09-14", "close": 1.365, "volume": 20049.0}, {"date": "2016-09-15", "close": 1.435, "volume": 20000.0}, {"date": "2016-09-16", "close": 1.44, "volume": 3720.0}, {"date": "2016-09-20", "close": 1.4, "volume": 13169.0}, {"date": "2016-09-21", "close": 1.4, "volume": 27000.0}, {"date": "2016-09-22", "close": 1.38, "volume": 4000.0}, {"date": "2016-09-23", "close": 1.38, "volume": 3325.0}, {"date": "2016-09-26", "close": 1.38, "volume": 10250.0}, {"date": "2016-09-27", "close": 1.38, "volume": 390.0}, {"date": "2016-09-28", "close": 1.38, "volume": 20000.0}, {"date": "2016-09-30", "close": 1.38, "volume": 6727.0}, {"date": "2016-10-04", "close": 1.42, "volume": 7186.0}, {"date": "2016-10-05", "close": 1.35, "volume": 5000.0}, {"date": "2016-10-06", "close": 1.35, "volume": 29415.0}, {"date": "2016-10-11", "close": 1.38, "volume": 45000.0}, {"date": "2016-10-12", "close": 1.39, "volume": 13115.0}, {"date": "2016-10-13", "close": 1.375, "volume": 32596.0}, {"date": "2016-10-14", "close": 1.36, "volume": 9388.0}, {"date": "2016-10-18", "close": 1.365, "volume": 44000.0}, {"date": "2016-10-20", "close": 1.35, "volume": 2500.0}, {"date": "2016-10-21", "close": 1.38, "volume": 12623.0}, {"date": "2016-10-24", "close": 1.38, "volume": 62.0}, {"date": "2016-10-25", "close": 1.34, "volume": 11911.0}, {"date": "2016-10-27", "close": 1.33, "volume": 709.0}, {"date": "2016-10-28", "close": 1.4, "volume": 2578.0}, {"date": "2016-10-31", "close": 1.42, "volume": 14900.0}, {"date": "2016-11-01", "close": 1.43, "volume": 13000.0}, {"date": "2016-11-02", "close": 1.5, "volume": 34668.0}, {"date": "2016-11-03", "close": 1.4, "volume": 2200.0}, {"date": "2016-11-04", "close": 1.41, "volume": 10000.0}, {"date": "2016-11-07", "close": 1.41, "volume": 3619.0}, {"date": "2016-11-08", "close": 1.455, "volume": 31200.0}, {"date": "2016-11-10", "close": 1.45, "volume": 75965.0}, {"date": "2016-11-11", "close": 1.45, "volume": 45360.0}, {"date": "2016-11-14", "close": 1.5, "volume": 13000.0}, {"date": "2016-11-16", "close": 1.5, "volume": 8216.0}, {"date": "2016-11-17", "close": 1.46, "volume": 25144.0}, {"date": "2016-11-18", "close": 1.47, "volume": 8000.0}, {"date": "2016-11-21", "close": 1.47, "volume": 2000.0}, {"date": "2016-11-22", "close": 1.46, "volume": 2030.0}, {"date": "2016-11-24", "close": 1.46, "volume": 4569.0}, {"date": "2016-11-25", "close": 1.5, "volume": 4741.0}, {"date": "2016-11-28", "close": 1.46, "volume": 17897.0}, {"date": "2016-11-29", "close": 1.495, "volume": 19650.0}, {"date": "2016-11-30", "close": 1.46, "volume": 3211.0}, {"date": "2016-12-01", "close": 1.5, "volume": 1183.0}, {"date": "2016-12-02", "close": 1.5, "volume": 3003.0}, {"date": "2016-12-06", "close": 1.5, "volume": 211834.0}, {"date": "2016-12-07", "close": 1.515, "volume": 11825.0}, {"date": "2016-12-09", "close": 1.52, "volume": 62365.0}, {"date": "2016-12-12", "close": 1.505, "volume": 3000.0}, {"date": "2016-12-13", "close": 1.515, "volume": 14173.0}, {"date": "2016-12-14", "close": 1.52, "volume": 6000.0}, {"date": "2016-12-15", "close": 1.52, "volume": 7074.0}, {"date": "2016-12-16", "close": 1.525, "volume": 17833.0}, {"date": "2016-12-20", "close": 1.58, "volume": 83801.0}, {"date": "2016-12-21", "close": 1.53, "volume": 8000.0}, {"date": "2016-12-23", "close": 1.55, "volume": 3000.0}, {"date": "2016-12-28", "close": 1.6, "volume": 21322.0}, {"date": "2016-12-30", "close": 1.6, "volume": 3000.0}, {"date": "2017-01-04", "close": 1.61, "volume": 27346.0}, {"date": "2017-01-05", "close": 1.7, "volume": 14464.0}, {"date": "2017-01-06", "close": 1.7, "volume": 24143.0}, {"date": "2017-01-09", "close": 1.71, "volume": 14857.0}, {"date": "2017-01-10", "close": 1.7, "volume": 22750.0}, {"date": "2017-01-11", "close": 1.7, "volume": 38764.0}, {"date": "2017-01-12", "close": 1.7, "volume": 30115.0}, {"date": "2017-01-13", "close": 1.7, "volume": 6400.0}, {"date": "2017-01-16", "close": 1.7, "volume": 31800.0}, {"date": "2017-01-18", "close": 1.7, "volume": 1374.0}, {"date": "2017-01-19", "close": 1.7, "volume": 14369.0}, {"date": "2017-01-23", "close": 1.665, "volume": 42408.0}, {"date": "2017-01-25", "close": 1.6, "volume": 2075.0}, {"date": "2017-02-01", "close": 1.56, "volume": 3313.0}, {"date": "2017-02-02", "close": 1.585, "volume": 22974.0}, {"date": "2017-02-07", "close": 1.565, "volume": 93045.0}, {"date": "2017-02-09", "close": 1.65, "volume": 11943.0}, {"date": "2017-02-10", "close": 1.55, "volume": 1845.0}, {"date": "2017-02-13", "close": 1.555, "volume": 877.0}, {"date": "2017-02-14", "close": 1.55, "volume": 34151.0}, {"date": "2017-02-15", "close": 1.535, "volume": 6820.0}, {"date": "2017-02-16", "close": 1.555, "volume": 28869.0}, {"date": "2017-02-17", "close": 1.555, "volume": 32125.0}, {"date": "2017-02-20", "close": 1.55, "volume": 5022.0}, {"date": "2017-02-21", "close": 1.555, "volume": 686.0}, {"date": "2017-02-22", "close": 1.6, "volume": 30058.0}, {"date": "2017-02-23", "close": 1.625, "volume": 47138.0}, {"date": "2017-02-24", "close": 1.56, "volume": 11082.0}, {"date": "2017-02-28", "close": 1.57, "volume": 13115.0}, {"date": "2017-03-01", "close": 1.555, "volume": 12179.0}, {"date": "2017-03-02", "close": 1.61, "volume": 15000.0}, {"date": "2017-03-03", "close": 1.68, "volume": 105011.0}, {"date": "2017-03-06", "close": 1.7, "volume": 16936.0}, {"date": "2017-03-07", "close": 1.71, "volume": 21094.0}, {"date": "2017-03-08", "close": 1.7, "volume": 16000.0}, {"date": "2017-03-13", "close": 1.68, "volume": 19166.0}, {"date": "2017-03-14", "close": 1.685, "volume": 291.0}, {"date": "2017-03-16", "close": 1.7, "volume": 21000.0}, {"date": "2017-03-17", "close": 1.7, "volume": 11980.0}, {"date": "2017-03-20", "close": 1.695, "volume": 205245.0}, {"date": "2017-03-22", "close": 1.685, "volume": 21526.0}, {"date": "2017-03-23", "close": 1.7, "volume": 20500.0}, {"date": "2017-03-27", "close": 1.7, "volume": 67000.0}, {"date": "2017-03-28", "close": 1.7, "volume": 57000.0}, {"date": "2017-03-29", "close": 1.705, "volume": 31418.0}, {"date": "2017-03-30", "close": 1.705, "volume": 19000.0}, {"date": "2017-03-31", "close": 1.705, "volume": 37263.0}, {"date": "2017-04-03", "close": 1.705, "volume": 8457.0}, {"date": "2017-04-04", "close": 1.725, "volume": 28143.0}, {"date": "2017-04-07", "close": 1.71, "volume": 87434.0}, {"date": "2017-04-10", "close": 1.65, "volume": 6400.0}, {"date": "2017-04-11", "close": 1.65, "volume": 8800.0}, {"date": "2017-04-12", "close": 1.71, "volume": 27000.0}, {"date": "2017-04-13", "close": 1.65, "volume": 4250.0}, {"date": "2017-04-18", "close": 1.6, "volume": 13000.0}, {"date": "2017-04-20", "close": 1.6, "volume": 43438.0}, {"date": "2017-04-21", "close": 1.55, "volume": 1360.0}, {"date": "2017-04-26", "close": 1.45, "volume": 7140.0}, {"date": "2017-04-27", "close": 1.455, "volume": 859.0}, {"date": "2017-05-01", "close": 1.45, "volume": 28000.0}, {"date": "2017-05-05", "close": 1.51, "volume": 6000.0}, {"date": "2017-05-08", "close": 1.55, "volume": 27092.0}, {"date": "2017-05-09", "close": 1.55, "volume": 1072.0}, {"date": "2017-05-10", "close": 1.59, "volume": 3445.0}, {"date": "2017-05-11", "close": 1.575, "volume": 4610.0}, {"date": "2017-05-12", "close": 1.6, "volume": 4524.0}, {"date": "2017-05-15", "close": 1.58, "volume": 4439.0}, {"date": "2017-05-17", "close": 1.68, "volume": 52250.0}, {"date": "2017-05-19", "close": 1.64, "volume": 653.0}, {"date": "2017-05-22", "close": 1.6, "volume": 5000.0}, {"date": "2017-05-23", "close": 1.51, "volume": 5260.0}, {"date": "2017-05-26", "close": 1.6, "volume": 20239.0}, {"date": "2017-05-29", "close": 1.53, "volume": 20800.0}, {"date": "2017-05-30", "close": 1.58, "volume": 102369.0}, {"date": "2017-06-02", "close": 1.655, "volume": 17358.0}, {"date": "2017-06-05", "close": 1.69, "volume": 27563.0}, {"date": "2017-06-06", "close": 1.65, "volume": 20000.0}, {"date": "2017-06-07", "close": 1.655, "volume": 1001.0}, {"date": "2017-06-08", "close": 1.65, "volume": 14184.0}, {"date": "2017-06-14", "close": 1.69, "volume": 12020.0}, {"date": "2017-06-15", "close": 1.65, "volume": 448.0}, {"date": "2017-06-19", "close": 1.545, "volume": 1009.0}, {"date": "2017-06-20", "close": 1.62, "volume": 150939.0}, {"date": "2017-06-23", "close": 1.62, "volume": 81338.0}, {"date": "2017-06-28", "close": 1.58, "volume": 14200.0}, {"date": "2017-06-29", "close": 1.585, "volume": 414.0}, {"date": "2017-06-30", "close": 1.6, "volume": 2150.0}, {"date": "2017-07-03", "close": 1.6, "volume": 19972.0}, {"date": "2017-07-05", "close": 1.62, "volume": 7700.0}, {"date": "2017-07-06", "close": 1.66, "volume": 30127.0}, {"date": "2017-07-07", "close": 1.66, "volume": 4.0}, {"date": "2017-07-10", "close": 1.675, "volume": 42340.0}, {"date": "2017-07-11", "close": 1.67, "volume": 21671.0}, {"date": "2017-07-12", "close": 1.67, "volume": 8565.0}, {"date": "2017-07-13", "close": 1.67, "volume": 5000.0}, {"date": "2017-07-14", "close": 1.66, "volume": 9787.0}, {"date": "2017-07-17", "close": 1.72, "volume": 1180.0}, {"date": "2017-07-18", "close": 1.7, "volume": 51020.0}, {"date": "2017-07-20", "close": 1.7, "volume": 13658.0}, {"date": "2017-07-25", "close": 1.71, "volume": 55600.0}, {"date": "2017-07-26", "close": 1.7, "volume": 10615.0}, {"date": "2017-07-27", "close": 1.7, "volume": 31319.0}, {"date": "2017-07-28", "close": 1.71, "volume": 155344.0}, {"date": "2017-07-31", "close": 1.76, "volume": 37000.0}, {"date": "2017-08-02", "close": 1.75, "volume": 1000.0}, {"date": "2017-08-03", "close": 1.76, "volume": 10.0}, {"date": "2017-08-04", "close": 1.7, "volume": 36007.0}, {"date": "2017-08-07", "close": 1.76, "volume": 24517.0}, {"date": "2017-08-08", "close": 1.75, "volume": 4328.0}, {"date": "2017-08-09", "close": 1.75, "volume": 2000.0}, {"date": "2017-08-11", "close": 1.75, "volume": 6667.0}, {"date": "2017-08-14", "close": 1.75, "volume": 6102.0}, {"date": "2017-08-15", "close": 1.75, "volume": 6500.0}, {"date": "2017-08-16", "close": 1.75, "volume": 27800.0}, {"date": "2017-08-17", "close": 1.75, "volume": 4200.0}, {"date": "2017-08-18", "close": 1.75, "volume": 28039.0}, {"date": "2017-08-22", "close": 1.75, "volume": 5865.0}, {"date": "2017-08-23", "close": 1.75, "volume": 970.0}, {"date": "2017-08-28", "close": 1.75, "volume": 25500.0}, {"date": "2017-08-29", "close": 1.7, "volume": 4000.0}, {"date": "2017-08-30", "close": 1.7, "volume": 2000.0}, {"date": "2017-09-01", "close": 1.75, "volume": 500.0}, {"date": "2017-09-04", "close": 1.8, "volume": 46182.0}, {"date": "2017-09-05", "close": 1.8, "volume": 29611.0}, {"date": "2017-09-06", "close": 1.805, "volume": 13447.0}, {"date": "2017-09-08", "close": 1.81, "volume": 27888.0}, {"date": "2017-09-11", "close": 1.82, "volume": 25706.0}, {"date": "2017-09-12", "close": 1.83, "volume": 144.0}, {"date": "2017-09-13", "close": 1.81, "volume": 18700.0}, {"date": "2017-09-14", "close": 1.775, "volume": 111.0}, {"date": "2017-09-15", "close": 1.8, "volume": 8799.0}, {"date": "2017-09-18", "close": 1.795, "volume": 28970.0}, {"date": "2017-09-19", "close": 1.78, "volume": 194.0}, {"date": "2017-09-20", "close": 1.81, "volume": 36970.0}, {"date": "2017-09-21", "close": 1.81, "volume": 5000.0}, {"date": "2017-09-22", "close": 1.81, "volume": 21033.0}, {"date": "2017-09-25", "close": 1.815, "volume": 84.0}, {"date": "2017-09-26", "close": 1.82, "volume": 356.0}, {"date": "2017-09-28", "close": 1.81, "volume": 10500.0}, {"date": "2017-10-02", "close": 1.81, "volume": 7764.0}, {"date": "2017-10-04", "close": 1.78, "volume": 1315.0}, {"date": "2017-10-05", "close": 1.77, "volume": 2454.0}, {"date": "2017-10-06", "close": 1.78, "volume": 24239.0}, {"date": "2017-10-10", "close": 1.775, "volume": 11127.0}, {"date": "2017-10-11", "close": 1.77, "volume": 4034.0}, {"date": "2017-10-12", "close": 1.77, "volume": 4204.0}, {"date": "2017-10-13", "close": 1.75, "volume": 25465.0}, {"date": "2017-10-23", "close": 1.76, "volume": 6500.0}, {"date": "2017-10-24", "close": 1.77, "volume": 3000.0}, {"date": "2017-10-25", "close": 1.77, "volume": 8448.0}, {"date": "2017-10-26", "close": 1.77, "volume": 59.0}, {"date": "2017-10-27", "close": 1.8, "volume": 758714.0}, {"date": "2017-10-30", "close": 1.8, "volume": 8158.0}, {"date": "2017-10-31", "close": 1.77, "volume": 11695.0}, {"date": "2017-11-01", "close": 1.76, "volume": 8721.0}, {"date": "2017-11-02", "close": 1.8, "volume": 17801.0}, {"date": "2017-11-03", "close": 1.75, "volume": 13581.0}, {"date": "2017-11-08", "close": 1.755, "volume": 2165.0}, {"date": "2017-11-09", "close": 1.75, "volume": 1250.0}, {"date": "2017-11-10", "close": 1.85, "volume": 82496.0}, {"date": "2017-11-13", "close": 1.85, "volume": 9556.0}, {"date": "2017-11-14", "close": 1.85, "volume": 5000.0}, {"date": "2017-11-15", "close": 1.85, "volume": 546.0}, {"date": "2017-11-16", "close": 1.85, "volume": 32.0}, {"date": "2017-11-17", "close": 1.85, "volume": 20.0}, {"date": "2017-11-22", "close": 1.72, "volume": 10000.0}, {"date": "2017-11-23", "close": 1.72, "volume": 390.0}, {"date": "2017-11-24", "close": 1.725, "volume": 33.0}, {"date": "2017-11-27", "close": 1.735, "volume": 71.0}, {"date": "2017-11-28", "close": 1.745, "volume": 54.0}, {"date": "2017-11-29", "close": 1.96, "volume": 7152.0}, {"date": "2017-11-30", "close": 1.84, "volume": 2603.0}, {"date": "2017-12-04", "close": 1.82, "volume": 15173.0}, {"date": "2017-12-08", "close": 1.82, "volume": 12000.0}, {"date": "2017-12-12", "close": 1.82, "volume": 2900.0}, {"date": "2017-12-13", "close": 1.8, "volume": 28238.0}, {"date": "2017-12-14", "close": 1.785, "volume": 158.0}, {"date": "2017-12-19", "close": 1.76, "volume": 11000.0}, {"date": "2017-12-20", "close": 1.7, "volume": 13774.0}, {"date": "2017-12-21", "close": 1.7, "volume": 16480.0}, {"date": "2017-12-22", "close": 1.7, "volume": 1650.0}, {"date": "2017-12-27", "close": 1.69, "volume": 8612.0}, {"date": "2017-12-28", "close": 1.69, "volume": 12313.0}, {"date": "2017-12-29", "close": 1.69, "volume": 10000.0}, {"date": "2018-01-02", "close": 1.705, "volume": 1680.0}, {"date": "2018-01-03", "close": 1.72, "volume": 11935.0}, {"date": "2018-01-04", "close": 1.72, "volume": 32.0}, {"date": "2018-01-05", "close": 1.625, "volume": 13094.0}, {"date": "2018-01-08", "close": 1.62, "volume": 4398.0}, {"date": "2018-01-15", "close": 1.55, "volume": 940.0}, {"date": "2018-01-16", "close": 1.555, "volume": 8.0}, {"date": "2018-01-17", "close": 1.565, "volume": 80.0}, {"date": "2018-01-18", "close": 1.56, "volume": 2221.0}, {"date": "2018-01-19", "close": 1.565, "volume": 5769.0}, {"date": "2018-01-22", "close": 1.565, "volume": 250.0}, {"date": "2018-01-23", "close": 1.58, "volume": 5200.0}, {"date": "2018-01-24", "close": 1.58, "volume": 7002.0}, {"date": "2018-01-29", "close": 1.64, "volume": 10554.0}, {"date": "2018-02-01", "close": 1.625, "volume": 2300.0}, {"date": "2018-02-02", "close": 1.59, "volume": 9662.0}, {"date": "2018-02-05", "close": 1.59, "volume": 6856.0}, {"date": "2018-02-06", "close": 1.6, "volume": 3474.0}, {"date": "2018-02-07", "close": 1.58, "volume": 13985.0}, {"date": "2018-02-08", "close": 1.57, "volume": 20971.0}, {"date": "2018-02-14", "close": 1.61, "volume": 753.0}, {"date": "2018-02-15", "close": 1.63, "volume": 11900.0}, {"date": "2018-02-19", "close": 1.63, "volume": 95.0}, {"date": "2018-02-20", "close": 1.63, "volume": 8200.0}, {"date": "2018-02-21", "close": 1.63, "volume": 5200.0}, {"date": "2018-02-22", "close": 1.68, "volume": 7508.0}, {"date": "2018-02-23", "close": 1.68, "volume": 8000.0}, {"date": "2018-02-26", "close": 1.75, "volume": 36336.0}, {"date": "2018-02-27", "close": 1.655, "volume": 1000.0}, {"date": "2018-02-28", "close": 1.62, "volume": 9125.0}, {"date": "2018-03-01", "close": 1.69, "volume": 3500.0}, {"date": "2018-03-02", "close": 1.735, "volume": 8508.0}, {"date": "2018-03-05", "close": 1.75, "volume": 9887.0}, {"date": "2018-03-07", "close": 1.74, "volume": 2800.0}, {"date": "2018-03-08", "close": 1.7, "volume": 14419.0}, {"date": "2018-03-09", "close": 1.69, "volume": 2000.0}, {"date": "2018-03-12", "close": 1.69, "volume": 8.0}, {"date": "2018-03-13", "close": 1.69, "volume": 2138.0}, {"date": "2018-03-14", "close": 1.69, "volume": 19.0}, {"date": "2018-03-15", "close": 1.69, "volume": 111.0}, {"date": "2018-03-16", "close": 1.695, "volume": 31.0}, {"date": "2018-03-19", "close": 1.69, "volume": 4798.0}, {"date": "2018-03-20", "close": 1.67, "volume": 4.0}, {"date": "2018-03-22", "close": 1.7, "volume": 66180.0}, {"date": "2018-03-23", "close": 1.695, "volume": 241.0}, {"date": "2018-03-27", "close": 1.75, "volume": 14016.0}, {"date": "2018-03-28", "close": 1.67, "volume": 3500.0}, {"date": "2018-03-29", "close": 1.75, "volume": 11200.0}, {"date": "2018-04-04", "close": 1.75, "volume": 17410.0}, {"date": "2018-04-05", "close": 1.65, "volume": 12921.0}, {"date": "2018-04-06", "close": 1.665, "volume": 448.0}, {"date": "2018-04-11", "close": 1.745, "volume": 13.0}, {"date": "2018-04-18", "close": 1.8, "volume": 4570.0}, {"date": "2018-04-19", "close": 1.67, "volume": 15.0}, {"date": "2018-04-20", "close": 1.665, "volume": 1.0}, {"date": "2018-04-23", "close": 1.68, "volume": 10350.0}, {"date": "2018-04-26", "close": 1.68, "volume": 4480.0}, {"date": "2018-04-30", "close": 1.7, "volume": 67682.0}, {"date": "2018-05-01", "close": 1.7, "volume": 5000.0}, {"date": "2018-05-03", "close": 1.7, "volume": 11626.0}, {"date": "2018-05-04", "close": 1.72, "volume": 2000.0}, {"date": "2018-05-07", "close": 1.81, "volume": 47058.0}, {"date": "2018-05-08", "close": 1.8, "volume": 14340.0}, {"date": "2018-05-09", "close": 1.82, "volume": 465.0}, {"date": "2018-05-10", "close": 1.81, "volume": 5968.0}, {"date": "2018-05-11", "close": 1.81, "volume": 5000.0}, {"date": "2018-05-14", "close": 1.81, "volume": 32.0}, {"date": "2018-05-15", "close": 1.81, "volume": 8767.0}, {"date": "2018-05-22", "close": 1.79, "volume": 38000.0}, {"date": "2018-05-23", "close": 1.7, "volume": 11028.0}, {"date": "2018-05-24", "close": 1.7, "volume": 33.0}, {"date": "2018-05-25", "close": 1.65, "volume": 600.0}, {"date": "2018-05-28", "close": 1.65, "volume": 181.0}, {"date": "2018-05-29", "close": 1.7, "volume": 762.0}, {"date": "2018-05-30", "close": 1.8, "volume": 106040.0}, {"date": "2018-05-31", "close": 1.735, "volume": 9108.0}, {"date": "2018-06-01", "close": 1.71, "volume": 88.0}, {"date": "2018-06-12", "close": 1.66, "volume": 34515.0}, {"date": "2018-06-15", "close": 1.74, "volume": 9583.0}, {"date": "2018-06-21", "close": 1.73, "volume": 12500.0}, {"date": "2018-06-22", "close": 1.73, "volume": 2370.0}, {"date": "2018-06-25", "close": 1.7, "volume": 12000.0}, {"date": "2018-06-26", "close": 1.7, "volume": 2009.0}, {"date": "2018-06-27", "close": 1.65, "volume": 6079.0}, {"date": "2018-06-28", "close": 1.6, "volume": 4441.0}, {"date": "2018-06-29", "close": 1.61, "volume": 4440.0}, {"date": "2018-07-02", "close": 1.65, "volume": 6.0}, {"date": "2018-07-03", "close": 1.665, "volume": 29.0}, {"date": "2018-07-04", "close": 1.675, "volume": 24.0}, {"date": "2018-07-05", "close": 1.65, "volume": 8622.0}, {"date": "2018-07-11", "close": 1.5, "volume": 10120.0}, {"date": "2018-07-12", "close": 1.605, "volume": 9105.0}, {"date": "2018-07-13", "close": 1.73, "volume": 2755.0}, {"date": "2018-07-16", "close": 1.7, "volume": 4166.0}, {"date": "2018-07-17", "close": 1.7, "volume": 2000.0}, {"date": "2018-07-18", "close": 1.7, "volume": 6888.0}, {"date": "2018-07-19", "close": 1.72, "volume": 16500.0}, {"date": "2018-07-20", "close": 1.7, "volume": 450.0}, {"date": "2018-07-23", "close": 1.55, "volume": 1262.0}, {"date": "2018-07-24", "close": 1.56, "volume": 3022.0}, {"date": "2018-07-25", "close": 1.565, "volume": 5009.0}, {"date": "2018-07-30", "close": 1.55, "volume": 2000.0}, {"date": "2018-07-31", "close": 1.5, "volume": 12996.0}, {"date": "2018-08-02", "close": 1.48, "volume": 6000.0}, {"date": "2018-08-03", "close": 1.465, "volume": 5000.0}, {"date": "2018-08-08", "close": 1.47, "volume": 13980.0}, {"date": "2018-08-09", "close": 1.47, "volume": 13033.0}, {"date": "2018-08-10", "close": 1.45, "volume": 4650.0}, {"date": "2018-08-13", "close": 1.445, "volume": 20355.0}, {"date": "2018-08-14", "close": 1.445, "volume": 65547.0}, {"date": "2018-08-15", "close": 1.39, "volume": 16168.0}, {"date": "2018-08-16", "close": 1.41, "volume": 10943.0}, {"date": "2018-08-17", "close": 1.445, "volume": 7141.0}, {"date": "2018-08-20", "close": 1.45, "volume": 4000.0}, {"date": "2018-08-23", "close": 1.5, "volume": 12022.0}, {"date": "2018-08-24", "close": 1.45, "volume": 598.0}, {"date": "2018-08-27", "close": 1.45, "volume": 4.0}, {"date": "2018-08-28", "close": 1.455, "volume": 12.0}, {"date": "2018-08-30", "close": 1.47, "volume": 38.0}, {"date": "2018-08-31", "close": 1.52, "volume": 20.0}, {"date": "2018-09-03", "close": 1.52, "volume": 3280.0}, {"date": "2018-09-07", "close": 1.485, "volume": 40.0}, {"date": "2018-09-10", "close": 1.45, "volume": 7500.0}, {"date": "2018-09-11", "close": 1.45, "volume": 1444.0}, {"date": "2018-09-12", "close": 1.42, "volume": 8000.0}, {"date": "2018-09-13", "close": 1.425, "volume": 1000.0}, {"date": "2018-09-14", "close": 1.44, "volume": 4.0}, {"date": "2018-09-27", "close": 1.505, "volume": 1000.0}, {"date": "2018-09-28", "close": 1.5, "volume": 500.0}, {"date": "2018-10-04", "close": 1.6, "volume": 5050.0}, {"date": "2018-10-05", "close": 1.62, "volume": 3750.0}, {"date": "2018-10-08", "close": 1.68, "volume": 14183.0}, {"date": "2018-10-09", "close": 1.71, "volume": 18098.0}, {"date": "2018-10-10", "close": 1.7, "volume": 3102.0}, {"date": "2018-10-11", "close": 1.65, "volume": 11300.0}, {"date": "2018-10-12", "close": 1.645, "volume": 26.0}, {"date": "2018-10-19", "close": 1.6, "volume": 30216.0}, {"date": "2018-10-22", "close": 1.42, "volume": 1620.0}, {"date": "2018-10-23", "close": 1.42, "volume": 120.0}, {"date": "2018-10-24", "close": 1.42, "volume": 20.0}, {"date": "2018-10-26", "close": 1.42, "volume": 3403.0}, {"date": "2018-10-29", "close": 1.36, "volume": 2576.0}, {"date": "2018-10-30", "close": 1.36, "volume": 5.0}, {"date": "2018-10-31", "close": 1.35, "volume": 8273.0}, {"date": "2018-11-01", "close": 1.42, "volume": 183.0}, {"date": "2018-11-02", "close": 1.455, "volume": 148.0}, {"date": "2018-11-13", "close": 1.49, "volume": 20224.0}, {"date": "2018-11-14", "close": 1.49, "volume": 15180.0}, {"date": "2018-11-19", "close": 1.49, "volume": 12700.0}, {"date": "2018-11-20", "close": 1.49, "volume": 24.0}, {"date": "2018-11-21", "close": 1.485, "volume": 5.0}, {"date": "2018-11-23", "close": 1.45, "volume": 3900.0}, {"date": "2018-11-26", "close": 1.45, "volume": 8.0}, {"date": "2018-11-27", "close": 1.42, "volume": 2500.0}, {"date": "2018-11-28", "close": 1.5, "volume": 135.0}, {"date": "2018-11-29", "close": 1.44, "volume": 1202.0}, {"date": "2018-11-30", "close": 1.5, "volume": 4001.0}, {"date": "2018-12-05", "close": 1.5, "volume": 11200.0}, {"date": "2018-12-11", "close": 1.37, "volume": 6319.0}, {"date": "2018-12-13", "close": 1.46, "volume": 5143.0}, {"date": "2018-12-17", "close": 1.42, "volume": 390.0}, {"date": "2018-12-19", "close": 1.4, "volume": 36770.0}, {"date": "2018-12-20", "close": 1.505, "volume": 1136.0}, {"date": "2018-12-21", "close": 1.5, "volume": 41000.0}, {"date": "2018-12-24", "close": 1.55, "volume": 7900.0}, {"date": "2018-12-31", "close": 1.4, "volume": 2439.0}, {"date": "2019-01-07", "close": 1.485, "volume": 22695.0}, {"date": "2019-01-11", "close": 1.5, "volume": 66320.0}, {"date": "2019-01-15", "close": 1.515, "volume": 1000.0}, {"date": "2019-01-17", "close": 1.54, "volume": 27400.0}, {"date": "2019-01-21", "close": 1.505, "volume": 20408.0}, {"date": "2019-01-24", "close": 1.54, "volume": 10755.0}, {"date": "2019-01-25", "close": 1.55, "volume": 323.0}, {"date": "2019-01-29", "close": 1.49, "volume": 16000.0}, {"date": "2019-01-30", "close": 1.51, "volume": 17000.0}, {"date": "2019-01-31", "close": 1.42, "volume": 23807.0}, {"date": "2019-02-07", "close": 1.51, "volume": 6900.0}, {"date": "2019-02-08", "close": 1.47, "volume": 366.0}, {"date": "2019-02-15", "close": 1.47, "volume": 4278.0}, {"date": "2019-02-18", "close": 1.455, "volume": 4278.0}, {"date": "2019-02-19", "close": 1.455, "volume": 17646.0}, {"date": "2019-02-22", "close": 1.43, "volume": 25235.0}, {"date": "2019-02-25", "close": 1.55, "volume": 12000.0}, {"date": "2019-02-26", "close": 1.54, "volume": 15600.0}, {"date": "2019-02-27", "close": 1.54, "volume": 52000.0}, {"date": "2019-02-28", "close": 1.6, "volume": 2000.0}, {"date": "2019-03-01", "close": 1.6, "volume": 14786.0}, {"date": "2019-03-05", "close": 1.6, "volume": 7000.0}, {"date": "2019-03-06", "close": 1.6, "volume": 4100.0}, {"date": "2019-03-07", "close": 1.55, "volume": 14099.0}, {"date": "2019-03-08", "close": 1.555, "volume": 1400.0}, {"date": "2019-03-12", "close": 1.6, "volume": 13900.0}, {"date": "2019-03-14", "close": 1.555, "volume": 13877.0}, {"date": "2019-03-15", "close": 1.58, "volume": 5030.0}, {"date": "2019-03-18", "close": 1.585, "volume": 4000.0}, {"date": "2019-03-21", "close": 1.61, "volume": 15623.0}, {"date": "2019-03-22", "close": 1.67, "volume": 2168.0}, {"date": "2019-03-25", "close": 1.615, "volume": 13626.0}, {"date": "2019-03-26", "close": 1.635, "volume": 9000.0}, {"date": "2019-03-27", "close": 1.78, "volume": 20327.0}, {"date": "2019-03-28", "close": 1.855, "volume": 62761.0}, {"date": "2019-04-01", "close": 1.86, "volume": 36802.0}, {"date": "2019-04-04", "close": 1.73, "volume": 17187.0}, {"date": "2019-04-08", "close": 1.71, "volume": 39320.0}, {"date": "2019-04-10", "close": 1.75, "volume": 24098.0}, {"date": "2019-04-11", "close": 1.65, "volume": 2000.0}, {"date": "2019-04-15", "close": 1.65, "volume": 1951.0}, {"date": "2019-04-18", "close": 1.65, "volume": 10618.0}, {"date": "2019-04-24", "close": 1.65, "volume": 13390.0}, {"date": "2019-05-08", "close": 1.65, "volume": 9000.0}, {"date": "2019-05-09", "close": 1.66, "volume": 7700.0}, {"date": "2019-05-10", "close": 1.66, "volume": 1192.0}, {"date": "2019-05-13", "close": 1.7, "volume": 22940.0}, {"date": "2019-05-14", "close": 1.69, "volume": 13000.0}, {"date": "2019-05-15", "close": 1.665, "volume": 1366.0}, {"date": "2019-05-27", "close": 1.66, "volume": 5888.0}, {"date": "2019-05-29", "close": 1.68, "volume": 61161.0}, {"date": "2019-06-04", "close": 1.68, "volume": 13740.0}, {"date": "2019-06-06", "close": 1.7, "volume": 11505.0}, {"date": "2019-06-07", "close": 1.7, "volume": 9326.0}, {"date": "2019-06-11", "close": 1.665, "volume": 2855.0}, {"date": "2019-06-12", "close": 1.665, "volume": 882.0}, {"date": "2019-06-13", "close": 1.697, "volume": 43057.0}, {"date": "2019-06-14", "close": 1.69, "volume": 5092.0}, {"date": "2019-06-18", "close": 1.69, "volume": 4186.0}, {"date": "2019-06-28", "close": 1.825, "volume": 77891.0}, {"date": "2019-07-01", "close": 1.85, "volume": 373485.0}, {"date": "2019-07-02", "close": 1.85, "volume": 24582.0}, {"date": "2019-07-03", "close": 1.85, "volume": 202000.0}, {"date": "2019-07-04", "close": 1.87, "volume": 30153.0}, {"date": "2019-07-08", "close": 1.87, "volume": 32707.0}, {"date": "2019-07-09", "close": 1.8, "volume": 5958.0}, {"date": "2019-07-10", "close": 1.83, "volume": 1785.0}, {"date": "2019-07-18", "close": 1.815, "volume": 1200.0}, {"date": "2019-07-19", "close": 1.76, "volume": 9777.0}, {"date": "2019-07-22", "close": 1.83, "volume": 1000.0}, {"date": "2019-07-23", "close": 1.9, "volume": 10200.0}, {"date": "2019-07-24", "close": 1.76, "volume": 3000.0}, {"date": "2019-07-29", "close": 1.75, "volume": 28240.0}, {"date": "2019-07-30", "close": 1.75, "volume": 4000.0}, {"date": "2019-07-31", "close": 1.805, "volume": 2000.0}, {"date": "2019-08-01", "close": 1.81, "volume": 24.0}, {"date": "2019-08-02", "close": 1.75, "volume": 4125.0}, {"date": "2019-08-05", "close": 1.75, "volume": 12.0}, {"date": "2019-08-06", "close": 1.755, "volume": 5018.0}, {"date": "2019-08-07", "close": 1.75, "volume": 10574.0}, {"date": "2019-08-08", "close": 1.75, "volume": 8362.0}, {"date": "2019-08-09", "close": 1.76, "volume": 24174.0}, {"date": "2019-08-12", "close": 1.8, "volume": 15174.0}, {"date": "2019-08-13", "close": 1.765, "volume": 1578.0}, {"date": "2019-08-14", "close": 1.78, "volume": 6025.0}, {"date": "2019-08-15", "close": 1.78, "volume": 12.0}, {"date": "2019-08-16", "close": 1.79, "volume": 1662.0}, {"date": "2019-08-19", "close": 1.795, "volume": 2761.0}, {"date": "2019-08-20", "close": 1.79, "volume": 15088.0}, {"date": "2019-08-21", "close": 1.8, "volume": 6287.0}, {"date": "2019-08-22", "close": 1.805, "volume": 5.0}, {"date": "2019-08-23", "close": 1.8, "volume": 5500.0}, {"date": "2019-08-26", "close": 1.8, "volume": 3968.0}, {"date": "2019-08-28", "close": 1.82, "volume": 10120.0}, {"date": "2019-08-30", "close": 1.8, "volume": 61509.0}, {"date": "2019-09-02", "close": 1.8, "volume": 22539.0}, {"date": "2019-09-04", "close": 1.82, "volume": 109600.0}, {"date": "2019-09-05", "close": 1.8, "volume": 21569.0}, {"date": "2019-09-06", "close": 1.82, "volume": 2324.0}, {"date": "2019-09-09", "close": 1.8, "volume": 22109.0}, {"date": "2019-09-10", "close": 1.79, "volume": 21100.0}, {"date": "2019-09-11", "close": 1.8, "volume": 15185.0}, {"date": "2019-09-12", "close": 1.805, "volume": 12200.0}, {"date": "2019-09-16", "close": 1.8, "volume": 5005.0}, {"date": "2019-09-17", "close": 1.82, "volume": 5900.0}, {"date": "2019-09-18", "close": 1.8, "volume": 3261.0}, {"date": "2019-09-19", "close": 1.8, "volume": 10498.0}, {"date": "2019-09-23", "close": 1.812, "volume": 41754.0}, {"date": "2019-09-25", "close": 1.805, "volume": 7953.0}, {"date": "2019-09-26", "close": 1.805, "volume": 47.0}, {"date": "2019-09-27", "close": 1.82, "volume": 11711.0}, {"date": "2019-10-01", "close": 1.81, "volume": 7127.0}, {"date": "2019-10-04", "close": 1.82, "volume": 11150.0}, {"date": "2019-10-07", "close": 1.82, "volume": 3800.0}, {"date": "2019-10-11", "close": 1.77, "volume": 2000.0}, {"date": "2019-10-15", "close": 1.78, "volume": 25120.0}, {"date": "2019-10-17", "close": 1.78, "volume": 40000.0}, {"date": "2019-10-21", "close": 1.73, "volume": 4000.0}, {"date": "2019-10-22", "close": 1.7, "volume": 7124.0}, {"date": "2019-10-25", "close": 1.685, "volume": 2000.0}, {"date": "2019-10-28", "close": 1.685, "volume": 3725.0}, {"date": "2019-10-30", "close": 1.68, "volume": 1725.0}, {"date": "2019-10-31", "close": 1.645, "volume": 7971.0}, {"date": "2019-11-01", "close": 1.6, "volume": 3000.0}, {"date": "2019-11-08", "close": 1.6, "volume": 2600.0}, {"date": "2019-11-13", "close": 1.585, "volume": 9606.0}, {"date": "2019-11-14", "close": 1.57, "volume": 2136.0}, {"date": "2019-11-15", "close": 1.57, "volume": 5107.0}, {"date": "2019-11-22", "close": 1.54, "volume": 4200.0}, {"date": "2019-11-25", "close": 1.535, "volume": 21024.0}, {"date": "2019-11-28", "close": 1.57, "volume": 5000.0}, {"date": "2019-11-29", "close": 1.53, "volume": 912.0}, {"date": "2019-12-02", "close": 1.53, "volume": 1483.0}, {"date": "2019-12-03", "close": 1.53, "volume": 3547.0}, {"date": "2019-12-04", "close": 1.53, "volume": 21749.0}, {"date": "2019-12-09", "close": 1.5, "volume": 10582.0}, {"date": "2019-12-13", "close": 1.525, "volume": 6063.0}, {"date": "2019-12-16", "close": 1.55, "volume": 3600.0}, {"date": "2019-12-17", "close": 1.59, "volume": 4500.0}, {"date": "2019-12-18", "close": 1.54, "volume": 1600.0}, {"date": "2019-12-23", "close": 1.54, "volume": 16998.0}, {"date": "2019-12-24", "close": 1.53, "volume": 6000.0}, {"date": "2019-12-27", "close": 1.525, "volume": 600.0}, {"date": "2019-12-30", "close": 1.525, "volume": 736.0}, {"date": "2020-01-03", "close": 1.54, "volume": 6339.0}, {"date": "2020-01-10", "close": 1.53, "volume": 5000.0}, {"date": "2020-01-15", "close": 1.47, "volume": 10000.0}, {"date": "2020-01-16", "close": 1.52, "volume": 3600.0}, {"date": "2020-01-21", "close": 1.51, "volume": 600.0}, {"date": "2020-01-22", "close": 1.6, "volume": 9657.0}, {"date": "2020-01-23", "close": 1.635, "volume": 5445.0}, {"date": "2020-01-24", "close": 1.6, "volume": 6967.0}, {"date": "2020-01-30", "close": 1.55, "volume": 20500.0}, {"date": "2020-01-31", "close": 1.64, "volume": 1956.0}, {"date": "2020-02-06", "close": 1.66, "volume": 3000.0}, {"date": "2020-02-12", "close": 1.65, "volume": 11200.0}, {"date": "2020-02-13", "close": 1.55, "volume": 130.0}, {"date": "2020-02-19", "close": 1.57, "volume": 5251.0}, {"date": "2020-02-20", "close": 1.56, "volume": 9903.0}, {"date": "2020-02-26", "close": 1.5, "volume": 34667.0}, {"date": "2020-02-28", "close": 1.545, "volume": 5763.0}, {"date": "2020-03-02", "close": 1.53, "volume": 61033.0}, {"date": "2020-03-03", "close": 1.55, "volume": 3953.0}, {"date": "2020-03-04", "close": 1.58, "volume": 2896.0}, {"date": "2020-03-05", "close": 1.55, "volume": 10000.0}, {"date": "2020-03-10", "close": 1.45, "volume": 12532.0}, {"date": "2020-03-13", "close": 1.53, "volume": 38231.0}, {"date": "2020-03-16", "close": 1.48, "volume": 3650.0}, {"date": "2020-03-17", "close": 1.48, "volume": 2500.0}, {"date": "2020-03-18", "close": 1.48, "volume": 8150.0}, {"date": "2020-03-19", "close": 1.53, "volume": 85.0}, {"date": "2020-03-20", "close": 1.58, "volume": 9730.0}, {"date": "2020-03-23", "close": 1.51, "volume": 9502.0}, {"date": "2020-03-24", "close": 1.46, "volume": 20015.0}, {"date": "2020-03-25", "close": 1.46, "volume": 15555.0}, {"date": "2020-03-27", "close": 1.48, "volume": 14100.0}, {"date": "2020-03-30", "close": 1.495, "volume": 10000.0}, {"date": "2020-03-31", "close": 1.58, "volume": 10000.0}, {"date": "2020-04-01", "close": 1.525, "volume": 20000.0}, {"date": "2020-04-02", "close": 1.45, "volume": 20000.0}, {"date": "2020-04-06", "close": 1.47, "volume": 1725.0}, {"date": "2020-04-07", "close": 1.455, "volume": 20000.0}, {"date": "2020-04-08", "close": 1.455, "volume": 2000.0}, {"date": "2020-04-14", "close": 1.455, "volume": 24401.0}, {"date": "2020-04-15", "close": 1.455, "volume": 23498.0}, {"date": "2020-04-16", "close": 1.46, "volume": 4885.0}, {"date": "2020-04-17", "close": 1.455, "volume": 1760.0}, {"date": "2020-04-20", "close": 1.455, "volume": 2566.0}, {"date": "2020-04-22", "close": 1.455, "volume": 670.0}, {"date": "2020-04-24", "close": 1.455, "volume": 648.0}, {"date": "2020-05-01", "close": 1.515, "volume": 16858.0}, {"date": "2020-05-05", "close": 1.455, "volume": 27119.0}, {"date": "2020-05-06", "close": 1.455, "volume": 1433.0}, {"date": "2020-05-11", "close": 1.47, "volume": 5000.0}, {"date": "2020-05-13", "close": 1.455, "volume": 11061.0}, {"date": "2020-05-14", "close": 1.455, "volume": 9550.0}, {"date": "2020-05-15", "close": 1.455, "volume": 2277.0}, {"date": "2020-05-20", "close": 1.455, "volume": 5191.0}, {"date": "2020-05-22", "close": 1.47, "volume": 21.0}, {"date": "2020-05-25", "close": 1.47, "volume": 1000.0}, {"date": "2020-05-26", "close": 1.465, "volume": 1.0}, {"date": "2020-05-28", "close": 1.45, "volume": 4648.0}, {"date": "2020-05-29", "close": 1.455, "volume": 2044.0}, {"date": "2020-06-10", "close": 1.355, "volume": 3511.0}, {"date": "2020-06-12", "close": 1.37, "volume": 341.0}, {"date": "2020-06-15", "close": 1.25, "volume": 30337.0}, {"date": "2020-06-16", "close": 1.23, "volume": 2585.0}, {"date": "2020-06-17", "close": 1.265, "volume": 343.0}, {"date": "2020-06-18", "close": 1.28, "volume": 1090.0}, {"date": "2020-06-22", "close": 1.25, "volume": 11085.0}, {"date": "2020-06-24", "close": 1.295, "volume": 1544.0}, {"date": "2020-06-25", "close": 1.25, "volume": 1049.0}, {"date": "2020-06-29", "close": 1.32, "volume": 2248.0}, {"date": "2020-06-30", "close": 1.28, "volume": 4070.0}, {"date": "2020-07-02", "close": 1.23, "volume": 7432.0}, {"date": "2020-07-03", "close": 1.24, "volume": 1037.0}, {"date": "2020-07-06", "close": 1.24, "volume": 1005.0}, {"date": "2020-07-08", "close": 1.225, "volume": 25005.0}, {"date": "2020-07-10", "close": 1.18, "volume": 26217.0}, {"date": "2020-07-13", "close": 1.18, "volume": 8000.0}, {"date": "2020-07-14", "close": 1.16, "volume": 3997.0}, {"date": "2020-07-15", "close": 1.17, "volume": 6011.0}, {"date": "2020-07-17", "close": 1.185, "volume": 56882.0}, {"date": "2020-07-20", "close": 1.21, "volume": 17184.0}, {"date": "2020-07-21", "close": 1.25, "volume": 8081.0}, {"date": "2020-07-28", "close": 1.4, "volume": 200.0}, {"date": "2020-07-29", "close": 1.215, "volume": 22231.0}, {"date": "2020-07-31", "close": 1.2, "volume": 1093.0}, {"date": "2020-08-06", "close": 1.23, "volume": 2696.0}, {"date": "2020-08-07", "close": 1.23, "volume": 2425.0}, {"date": "2020-08-10", "close": 1.205, "volume": 5000.0}, {"date": "2020-08-11", "close": 1.22, "volume": 2537.0}, {"date": "2020-08-12", "close": 1.24, "volume": 2477.0}, {"date": "2020-08-14", "close": 1.28, "volume": 2037.0}, {"date": "2020-08-17", "close": 1.26, "volume": 15903.0}, {"date": "2020-08-19", "close": 1.27, "volume": 5785.0}, {"date": "2020-08-20", "close": 1.21, "volume": 2000.0}, {"date": "2020-08-21", "close": 1.24, "volume": 3480.0}, {"date": "2020-08-24", "close": 1.205, "volume": 12584.0}, {"date": "2020-08-25", "close": 1.205, "volume": 21294.0}, {"date": "2020-08-26", "close": 1.2, "volume": 11489.0}, {"date": "2020-08-27", "close": 1.25, "volume": 1316.0}, {"date": "2020-08-28", "close": 1.27, "volume": 14313.0}, {"date": "2020-09-04", "close": 1.195, "volume": 1650.0}, {"date": "2020-09-07", "close": 1.25, "volume": 5268.0}, {"date": "2020-09-08", "close": 1.23, "volume": 1000.0}, {"date": "2020-09-11", "close": 1.23, "volume": 12971.0}, {"date": "2020-09-14", "close": 1.235, "volume": 17281.0}, {"date": "2020-09-15", "close": 1.265, "volume": 141317.0}, {"date": "2020-09-16", "close": 1.26, "volume": 96374.0}, {"date": "2020-09-17", "close": 1.26, "volume": 55271.0}, {"date": "2020-09-18", "close": 1.25, "volume": 72539.0}, {"date": "2020-09-21", "close": 1.18, "volume": 57951.0}, {"date": "2020-09-22", "close": 1.275, "volume": 59172.0}, {"date": "2020-09-23", "close": 1.29, "volume": 36198.0}, {"date": "2020-09-25", "close": 1.255, "volume": 680.0}, {"date": "2020-09-28", "close": 1.255, "volume": 394.0}, {"date": "2020-09-29", "close": 1.29, "volume": 590.0}, {"date": "2020-09-30", "close": 1.29, "volume": 19168.0}, {"date": "2020-10-02", "close": 1.32, "volume": 2759.0}, {"date": "2020-10-05", "close": 1.345, "volume": 1000.0}, {"date": "2020-10-06", "close": 1.345, "volume": 8398.0}, {"date": "2020-10-07", "close": 1.305, "volume": 6460.0}, {"date": "2020-10-12", "close": 1.3, "volume": 13000.0}, {"date": "2020-10-13", "close": 1.36, "volume": 11337.0}, {"date": "2020-10-15", "close": 1.36, "volume": 27788.0}, {"date": "2020-10-20", "close": 1.4, "volume": 1733.0}, {"date": "2020-10-23", "close": 1.4, "volume": 700.0}, {"date": "2020-10-27", "close": 1.4, "volume": 5000.0}, {"date": "2020-10-28", "close": 1.395, "volume": 180.0}, {"date": "2020-11-02", "close": 1.35, "volume": 500.0}, {"date": "2020-11-03", "close": 1.27, "volume": 2000.0}, {"date": "2020-11-11", "close": 1.27, "volume": 2774.0}, {"date": "2020-11-12", "close": 1.38, "volume": 26910.0}, {"date": "2020-11-16", "close": 1.38, "volume": 1409.0}, {"date": "2020-11-17", "close": 1.38, "volume": 2000.0}, {"date": "2020-11-18", "close": 1.3, "volume": 3030.0}, {"date": "2020-11-19", "close": 1.35, "volume": 2000.0}, {"date": "2020-11-20", "close": 1.33, "volume": 4248.0}, {"date": "2020-11-23", "close": 1.32, "volume": 9242.0}, {"date": "2020-11-24", "close": 1.32, "volume": 9706.0}, {"date": "2020-11-25", "close": 1.325, "volume": 8936.0}, {"date": "2020-11-27", "close": 1.4, "volume": 29337.0}, {"date": "2020-11-30", "close": 1.385, "volume": 600.0}, {"date": "2020-12-02", "close": 1.385, "volume": 6800.0}, {"date": "2020-12-04", "close": 1.4, "volume": 18206.0}, {"date": "2020-12-07", "close": 1.41, "volume": 333.0}, {"date": "2020-12-08", "close": 1.42, "volume": 26327.0}, {"date": "2020-12-09", "close": 1.42, "volume": 1422.0}, {"date": "2020-12-10", "close": 1.42, "volume": 1441.0}, {"date": "2020-12-11", "close": 1.42, "volume": 205.0}, {"date": "2020-12-15", "close": 1.385, "volume": 13166.0}, {"date": "2020-12-16", "close": 1.385, "volume": 2000.0}, {"date": "2020-12-18", "close": 1.385, "volume": 27888.0}, {"date": "2020-12-21", "close": 1.385, "volume": 14850.0}, {"date": "2020-12-24", "close": 1.395, "volume": 5000.0}, {"date": "2020-12-29", "close": 1.485, "volume": 1243.0}, {"date": "2020-12-30", "close": 1.43, "volume": 1200.0}, {"date": "2020-12-31", "close": 1.4, "volume": 10974.0}, {"date": "2021-01-04", "close": 1.5, "volume": 8000.0}, {"date": "2021-01-05", "close": 1.545, "volume": 9100.0}, {"date": "2021-01-06", "close": 1.5, "volume": 2000.0}, {"date": "2021-01-07", "close": 1.52, "volume": 320.0}, {"date": "2021-01-08", "close": 1.54, "volume": 1650.0}, {"date": "2021-01-11", "close": 1.56, "volume": 9700.0}, {"date": "2021-01-12", "close": 1.47, "volume": 503.0}, {"date": "2021-01-13", "close": 1.5, "volume": 37539.0}, {"date": "2021-01-18", "close": 1.4, "volume": 13494.0}, {"date": "2021-01-20", "close": 1.395, "volume": 70.0}, {"date": "2021-01-21", "close": 1.385, "volume": 13340.0}, {"date": "2021-01-22", "close": 1.36, "volume": 392.0}, {"date": "2021-01-27", "close": 1.38, "volume": 2200.0}, {"date": "2021-01-28", "close": 1.35, "volume": 6670.0}, {"date": "2021-01-29", "close": 1.35, "volume": 9700.0}, {"date": "2021-02-01", "close": 1.445, "volume": 3442.0}, {"date": "2021-02-03", "close": 1.4, "volume": 67431.0}, {"date": "2021-02-05", "close": 1.45, "volume": 1000.0}, {"date": "2021-02-08", "close": 1.57, "volume": 3813.0}, {"date": "2021-02-09", "close": 1.44, "volume": 1050.0}, {"date": "2021-02-10", "close": 1.53, "volume": 32391.0}, {"date": "2021-02-11", "close": 1.57, "volume": 10595.0}, {"date": "2021-02-12", "close": 1.57, "volume": 826.0}, {"date": "2021-02-15", "close": 1.445, "volume": 2123.0}, {"date": "2021-02-16", "close": 1.45, "volume": 1682.0}, {"date": "2021-02-17", "close": 1.48, "volume": 16428.0}, {"date": "2021-02-18", "close": 1.48, "volume": 9421.0}, {"date": "2021-02-19", "close": 1.555, "volume": 316.0}, {"date": "2021-02-22", "close": 1.55, "volume": 70.0}, {"date": "2021-02-23", "close": 1.39, "volume": 13833.0}, {"date": "2021-03-01", "close": 1.42, "volume": 11650.0}, {"date": "2021-03-03", "close": 1.39, "volume": 15772.0}, {"date": "2021-03-04", "close": 1.4, "volume": 4051.0}, {"date": "2021-03-08", "close": 1.42, "volume": 1500.0}, {"date": "2021-03-15", "close": 1.435, "volume": 11647.0}, {"date": "2021-03-16", "close": 1.43, "volume": 4522.0}, {"date": "2021-03-19", "close": 1.38, "volume": 6629.0}, {"date": "2021-03-22", "close": 1.43, "volume": 19375.0}, {"date": "2021-03-23", "close": 1.38, "volume": 4983.0}, {"date": "2021-03-24", "close": 1.37, "volume": 61463.0}, {"date": "2021-03-25", "close": 1.305, "volume": 44618.0}, {"date": "2021-03-26", "close": 1.32, "volume": 15954.0}, {"date": "2021-03-30", "close": 1.31, "volume": 14700.0}, {"date": "2021-03-31", "close": 1.3, "volume": 24522.0}, {"date": "2021-04-01", "close": 1.33, "volume": 12686.0}, {"date": "2021-04-06", "close": 1.35, "volume": 36598.0}, {"date": "2021-04-07", "close": 1.345, "volume": 3000.0}, {"date": "2021-04-08", "close": 1.35, "volume": 16360.0}, {"date": "2021-04-12", "close": 1.4, "volume": 7210.0}, {"date": "2021-04-13", "close": 1.37, "volume": 16296.0}, {"date": "2021-04-14", "close": 1.45, "volume": 24186.0}, {"date": "2021-04-16", "close": 1.485, "volume": 6.0}, {"date": "2021-04-19", "close": 1.48, "volume": 10348.0}, {"date": "2021-04-20", "close": 1.51, "volume": 7148.0}, {"date": "2021-04-21", "close": 1.48, "volume": 5674.0}, {"date": "2021-04-23", "close": 1.48, "volume": 5506.0}, {"date": "2021-04-26", "close": 1.51, "volume": 1314.0}, {"date": "2021-04-27", "close": 1.51, "volume": 4565.0}, {"date": "2021-04-28", "close": 1.51, "volume": 14790.0}, {"date": "2021-04-29", "close": 1.545, "volume": 905.0}, {"date": "2021-04-30", "close": 1.52, "volume": 557.0}, {"date": "2021-05-03", "close": 1.505, "volume": 3745.0}, {"date": "2021-05-04", "close": 1.58, "volume": 45437.0}, {"date": "2021-05-05", "close": 1.575, "volume": 1205.0}, {"date": "2021-05-06", "close": 1.505, "volume": 8306.0}, {"date": "2021-05-10", "close": 1.505, "volume": 14552.0}, {"date": "2021-05-11", "close": 1.56, "volume": 26694.0}, {"date": "2021-05-12", "close": 1.58, "volume": 4659.0}, {"date": "2021-05-13", "close": 1.57, "volume": 8650.0}, {"date": "2021-05-14", "close": 1.56, "volume": 9787.0}, {"date": "2021-05-17", "close": 1.6, "volume": 75786.0}, {"date": "2021-05-18", "close": 1.605, "volume": 1650.0}, {"date": "2021-05-19", "close": 1.68, "volume": 71948.0}, {"date": "2021-05-21", "close": 1.75, "volume": 71890.0}, {"date": "2021-05-24", "close": 1.77, "volume": 20148.0}, {"date": "2021-05-25", "close": 1.85, "volume": 115381.0}, {"date": "2021-05-26", "close": 1.845, "volume": 9480.0}, {"date": "2021-05-27", "close": 1.885, "volume": 6200.0}, {"date": "2021-05-28", "close": 1.75, "volume": 38326.0}, {"date": "2021-05-31", "close": 1.845, "volume": 1500.0}, {"date": "2021-06-02", "close": 1.76, "volume": 4170.0}, {"date": "2021-06-03", "close": 1.76, "volume": 500.0}, {"date": "2021-06-04", "close": 1.75, "volume": 8799.0}, {"date": "2021-06-07", "close": 1.75, "volume": 1142.0}, {"date": "2021-06-08", "close": 1.75, "volume": 3000.0}, {"date": "2021-06-10", "close": 1.515, "volume": 42428.0}, {"date": "2021-06-11", "close": 1.63, "volume": 20433.0}, {"date": "2021-06-15", "close": 1.605, "volume": 1218.0}, {"date": "2021-06-18", "close": 1.675, "volume": 500.0}, {"date": "2021-06-23", "close": 1.68, "volume": 500.0}, {"date": "2021-06-25", "close": 1.6, "volume": 4146.0}, {"date": "2021-06-28", "close": 1.605, "volume": 1344.0}, {"date": "2021-06-29", "close": 1.62, "volume": 45.0}, {"date": "2021-06-30", "close": 1.52, "volume": 15462.0}, {"date": "2021-07-01", "close": 1.51, "volume": 26900.0}, {"date": "2021-07-06", "close": 1.52, "volume": 300.0}, {"date": "2021-07-07", "close": 1.535, "volume": 5681.0}, {"date": "2021-07-08", "close": 1.545, "volume": 1.0}, {"date": "2021-07-09", "close": 1.555, "volume": 28342.0}, {"date": "2021-07-12", "close": 1.6, "volume": 3870.0}, {"date": "2021-07-19", "close": 1.75, "volume": 2576.0}, {"date": "2021-07-20", "close": 1.745, "volume": 21947.0}, {"date": "2021-07-21", "close": 1.75, "volume": 25004.0}, {"date": "2021-07-22", "close": 1.65, "volume": 6951.0}, {"date": "2021-07-26", "close": 1.605, "volume": 9030.0}, {"date": "2021-07-27", "close": 1.64, "volume": 5000.0}, {"date": "2021-07-28", "close": 1.64, "volume": 848.0}, {"date": "2021-07-29", "close": 1.6, "volume": 30813.0}, {"date": "2021-07-30", "close": 1.6, "volume": 1000.0}, {"date": "2021-08-02", "close": 1.6, "volume": 9346.0}, {"date": "2021-08-03", "close": 1.66, "volume": 2281.0}, {"date": "2021-08-04", "close": 1.61, "volume": 4461.0}, {"date": "2021-08-06", "close": 1.61, "volume": 5.0}, {"date": "2021-08-09", "close": 1.6, "volume": 40420.0}, {"date": "2021-08-10", "close": 1.74, "volume": 22006.0}, {"date": "2021-08-11", "close": 1.74, "volume": 960.0}, {"date": "2021-08-12", "close": 1.74, "volume": 285.0}, {"date": "2021-08-13", "close": 1.73, "volume": 4000.0}, {"date": "2021-08-17", "close": 1.7, "volume": 296.0}, {"date": "2021-08-20", "close": 1.61, "volume": 4332.0}, {"date": "2021-08-23", "close": 1.615, "volume": 1358.0}, {"date": "2021-08-25", "close": 1.645, "volume": 3409.0}, {"date": "2021-08-26", "close": 1.7, "volume": 14516.0}, {"date": "2021-08-27", "close": 1.735, "volume": 3788.0}, {"date": "2021-08-30", "close": 1.8, "volume": 12433.0}, {"date": "2021-08-31", "close": 1.8, "volume": 3874.0}, {"date": "2021-09-01", "close": 1.65, "volume": 4676.0}, {"date": "2021-09-02", "close": 1.7, "volume": 7404.0}, {"date": "2021-09-03", "close": 1.695, "volume": 21388.0}, {"date": "2021-09-07", "close": 1.7, "volume": 2814.0}, {"date": "2021-09-09", "close": 1.72, "volume": 1900.0}, {"date": "2021-09-10", "close": 1.69, "volume": 23498.0}, {"date": "2021-09-13", "close": 1.7, "volume": 1449.0}, {"date": "2021-09-14", "close": 1.75, "volume": 1800.0}, {"date": "2021-09-15", "close": 1.745, "volume": 1450.0}, {"date": "2021-09-16", "close": 1.68, "volume": 25524.0}, {"date": "2021-09-17", "close": 1.65, "volume": 5667.0}, {"date": "2021-09-20", "close": 1.65, "volume": 8000.0}, {"date": "2021-09-22", "close": 1.7, "volume": 1000.0}, {"date": "2021-09-23", "close": 1.7, "volume": 3000.0}, {"date": "2021-09-24", "close": 1.74, "volume": 20500.0}, {"date": "2021-09-27", "close": 1.745, "volume": 1244.0}, {"date": "2021-09-28", "close": 1.64, "volume": 27830.0}, {"date": "2021-09-29", "close": 1.77, "volume": 841.0}, {"date": "2021-09-30", "close": 1.7, "volume": 887.0}, {"date": "2021-10-01", "close": 1.71, "volume": 17967.0}, {"date": "2021-10-04", "close": 1.76, "volume": 35328.0}, {"date": "2021-10-05", "close": 1.76, "volume": 500.0}, {"date": "2021-10-08", "close": 1.74, "volume": 12174.0}, {"date": "2021-10-11", "close": 1.8, "volume": 22232.0}, {"date": "2021-10-12", "close": 1.76, "volume": 6388.0}, {"date": "2021-10-13", "close": 1.75, "volume": 2023.0}, {"date": "2021-10-15", "close": 1.75, "volume": 1253.0}, {"date": "2021-10-18", "close": 1.795, "volume": 1393.0}, {"date": "2021-10-19", "close": 1.795, "volume": 29.0}, {"date": "2021-10-21", "close": 1.75, "volume": 8000.0}, {"date": "2021-10-25", "close": 1.795, "volume": 14.0}, {"date": "2021-10-27", "close": 1.78, "volume": 6066.0}, {"date": "2021-10-28", "close": 1.8, "volume": 16447.0}, {"date": "2021-10-29", "close": 1.77, "volume": 10959.0}, {"date": "2021-11-03", "close": 1.75, "volume": 11256.0}, {"date": "2021-11-04", "close": 1.615, "volume": 3844.0}, {"date": "2021-11-05", "close": 1.67, "volume": 862.0}, {"date": "2021-11-09", "close": 1.8, "volume": 15175.0}, {"date": "2021-11-10", "close": 1.8, "volume": 24097.0}, {"date": "2021-11-11", "close": 1.8, "volume": 2390.0}, {"date": "2021-11-12", "close": 1.78, "volume": 7102.0}, {"date": "2021-11-19", "close": 1.75, "volume": 1699.0}, {"date": "2021-11-26", "close": 1.845, "volume": 12534.0}, {"date": "2021-11-29", "close": 1.84, "volume": 470.0}, {"date": "2021-11-30", "close": 1.735, "volume": 169.0}, {"date": "2021-12-07", "close": 1.65, "volume": 7000.0}, {"date": "2021-12-08", "close": 1.65, "volume": 140.0}, {"date": "2021-12-09", "close": 1.615, "volume": 700.0}, {"date": "2021-12-10", "close": 1.615, "volume": 200.0}, {"date": "2021-12-14", "close": 1.625, "volume": 2765.0}, {"date": "2021-12-15", "close": 1.67, "volume": 154.0}, {"date": "2021-12-16", "close": 1.62, "volume": 5662.0}, {"date": "2021-12-20", "close": 1.62, "volume": 20520.0}, {"date": "2021-12-22", "close": 1.61, "volume": 4010.0}, {"date": "2021-12-29", "close": 1.6, "volume": 6812.0}, {"date": "2021-12-30", "close": 1.575, "volume": 4653.0}, {"date": "2022-01-20", "close": 1.65, "volume": 2000.0}, {"date": "2022-01-21", "close": 1.62, "volume": 8607.0}, {"date": "2022-01-25", "close": 1.695, "volume": 1148.0}, {"date": "2022-01-27", "close": 1.795, "volume": 8432.0}, {"date": "2022-01-28", "close": 1.8, "volume": 6.0}, {"date": "2022-02-01", "close": 1.6, "volume": 12618.0}, {"date": "2022-02-02", "close": 1.6, "volume": 6581.0}, {"date": "2022-02-03", "close": 1.6, "volume": 5.0}, {"date": "2022-02-10", "close": 1.64, "volume": 5070.0}, {"date": "2022-02-11", "close": 1.725, "volume": 10108.0}, {"date": "2022-02-14", "close": 1.75, "volume": 15926.0}, {"date": "2022-02-15", "close": 1.72, "volume": 8025.0}, {"date": "2022-02-17", "close": 1.745, "volume": 10000.0}, {"date": "2022-02-21", "close": 1.77, "volume": 15.0}, {"date": "2022-02-22", "close": 1.77, "volume": 39.0}, {"date": "2022-02-23", "close": 1.765, "volume": 27082.0}, {"date": "2022-02-24", "close": 1.74, "volume": 9572.0}, {"date": "2022-02-25", "close": 1.74, "volume": 3001.0}, {"date": "2022-02-28", "close": 1.74, "volume": 5000.0}, {"date": "2022-03-02", "close": 1.65, "volume": 26290.0}, {"date": "2022-03-03", "close": 1.655, "volume": 700.0}, {"date": "2022-03-04", "close": 1.66, "volume": 284.0}, {"date": "2022-03-08", "close": 1.71, "volume": 12011.0}, {"date": "2022-03-09", "close": 1.75, "volume": 10790.0}, {"date": "2022-03-11", "close": 1.75, "volume": 1.0}, {"date": "2022-03-14", "close": 1.75, "volume": 999.0}, {"date": "2022-03-18", "close": 1.8025, "volume": 1096.0}, {"date": "2022-03-22", "close": 1.75, "volume": 3738.0}, {"date": "2022-03-25", "close": 1.75, "volume": 500.0}, {"date": "2022-03-28", "close": 1.75, "volume": 4002.0}, {"date": "2022-03-29", "close": 1.75, "volume": 2.0}, {"date": "2022-03-30", "close": 1.75, "volume": 1380.0}, {"date": "2022-03-31", "close": 1.75, "volume": 2059.0}, {"date": "2022-04-04", "close": 1.765, "volume": 17.0}, {"date": "2022-04-05", "close": 1.8, "volume": 3.0}, {"date": "2022-04-06", "close": 1.8, "volume": 388.0}, {"date": "2022-04-07", "close": 1.8, "volume": 31.0}, {"date": "2022-04-08", "close": 1.77, "volume": 7284.0}, {"date": "2022-04-11", "close": 1.65, "volume": 8825.0}, {"date": "2022-04-12", "close": 1.8, "volume": 7502.0}, {"date": "2022-04-13", "close": 1.8, "volume": 105.0}, {"date": "2022-04-14", "close": 1.75, "volume": 432.0}, {"date": "2022-04-19", "close": 1.795, "volume": 24.0}, {"date": "2022-04-21", "close": 1.7675, "volume": 4814.0}, {"date": "2022-04-27", "close": 1.745, "volume": 350.0}, {"date": "2022-04-28", "close": 1.745, "volume": 2324.0}, {"date": "2022-04-29", "close": 1.745, "volume": 347.0}, {"date": "2022-05-02", "close": 1.75, "volume": 81.0}, {"date": "2022-05-06", "close": 1.7, "volume": 250.0}, {"date": "2022-05-10", "close": 1.67, "volume": 563.0}, {"date": "2022-05-11", "close": 1.67, "volume": 1114.0}, {"date": "2022-05-13", "close": 1.67, "volume": 1466.0}, {"date": "2022-05-16", "close": 1.745, "volume": 288.0}, {"date": "2022-05-17", "close": 1.75, "volume": 25893.0}, {"date": "2022-05-19", "close": 1.65, "volume": 6671.0}, {"date": "2022-05-24", "close": 1.665, "volume": 27.0}, {"date": "2022-05-25", "close": 1.79, "volume": 9118.0}, {"date": "2022-05-27", "close": 1.79, "volume": 1248.0}, {"date": "2022-05-31", "close": 1.72, "volume": 6000.0}, {"date": "2022-06-01", "close": 1.7, "volume": 1700.0}, {"date": "2022-06-02", "close": 1.66, "volume": 2000.0}, {"date": "2022-06-06", "close": 1.73, "volume": 3663.0}, {"date": "2022-06-07", "close": 1.75, "volume": 11403.0}, {"date": "2022-06-09", "close": 1.75, "volume": 1006.0}, {"date": "2022-06-10", "close": 1.75, "volume": 11892.0}, {"date": "2022-06-14", "close": 1.75, "volume": 5396.0}, {"date": "2022-06-15", "close": 1.665, "volume": 1960.0}, {"date": "2022-06-16", "close": 1.75, "volume": 28923.0}, {"date": "2022-06-20", "close": 1.78, "volume": 6332.0}, {"date": "2022-06-21", "close": 1.78, "volume": 9507.0}, {"date": "2022-06-22", "close": 1.75, "volume": 2000.0}, {"date": "2022-06-23", "close": 1.75, "volume": 482.0}, {"date": "2022-06-28", "close": 1.75, "volume": 1.0}, {"date": "2022-06-30", "close": 1.75, "volume": 1819.0}, {"date": "2022-07-04", "close": 1.75, "volume": 28681.0}, {"date": "2022-07-05", "close": 1.78, "volume": 1.0}, {"date": "2022-07-07", "close": 1.75, "volume": 4917.0}, {"date": "2022-07-08", "close": 1.785, "volume": 576.0}, {"date": "2022-07-11", "close": 1.75, "volume": 4739.0}, {"date": "2022-07-12", "close": 1.75, "volume": 16418.0}, {"date": "2022-07-14", "close": 1.75, "volume": 2.0}, {"date": "2022-07-15", "close": 1.73, "volume": 3069.0}, {"date": "2022-07-18", "close": 1.7, "volume": 651.0}, {"date": "2022-07-20", "close": 1.7, "volume": 3300.0}, {"date": "2022-07-28", "close": 1.75, "volume": 588.0}, {"date": "2022-07-29", "close": 1.725, "volume": 1185.0}, {"date": "2022-08-01", "close": 1.71, "volume": 1796.0}, {"date": "2022-08-02", "close": 1.71, "volume": 27100.0}, {"date": "2022-08-03", "close": 1.71, "volume": 1223.0}, {"date": "2022-08-04", "close": 1.75, "volume": 10.0}, {"date": "2022-08-08", "close": 1.71, "volume": 9.0}, {"date": "2022-08-12", "close": 1.71, "volume": 500.0}, {"date": "2022-08-15", "close": 1.74, "volume": 7.0}, {"date": "2022-08-18", "close": 1.73, "volume": 13946.0}, {"date": "2022-08-19", "close": 1.73, "volume": 34829.0}, {"date": "2022-08-22", "close": 1.73, "volume": 4147.0}, {"date": "2022-08-23", "close": 1.75, "volume": 28297.0}, {"date": "2022-08-24", "close": 1.71, "volume": 64051.0}, {"date": "2022-08-25", "close": 1.75, "volume": 38888.0}, {"date": "2022-08-26", "close": 1.75, "volume": 11040.0}, {"date": "2022-08-29", "close": 1.75, "volume": 59307.0}, {"date": "2022-08-30", "close": 1.79, "volume": 16616.0}, {"date": "2022-08-31", "close": 1.75, "volume": 27502.0}, {"date": "2022-09-01", "close": 1.75, "volume": 22502.0}, {"date": "2022-09-02", "close": 1.8, "volume": 3537.0}, {"date": "2022-09-05", "close": 1.79, "volume": 2001.0}, {"date": "2022-09-06", "close": 1.8, "volume": 15278.0}, {"date": "2022-09-07", "close": 1.8, "volume": 20356.0}, {"date": "2022-09-08", "close": 1.81, "volume": 2204.0}, {"date": "2022-09-09", "close": 1.81, "volume": 276.0}, {"date": "2022-09-12", "close": 1.84, "volume": 3540.0}, {"date": "2022-09-13", "close": 1.84, "volume": 5210.0}, {"date": "2022-09-14", "close": 1.855, "volume": 29022.0}, {"date": "2022-09-15", "close": 2.0, "volume": 60631.0}, {"date": "2022-09-16", "close": 2.0, "volume": 7403.0}, {"date": "2022-09-19", "close": 2.08, "volume": 7029.0}, {"date": "2022-09-20", "close": 2.09, "volume": 2221.0}, {"date": "2022-09-23", "close": 2.15, "volume": 258.0}, {"date": "2022-09-26", "close": 1.92, "volume": 7194.0}, {"date": "2022-09-27", "close": 1.925, "volume": 1006.0}, {"date": "2022-09-28", "close": 1.925, "volume": 1867.0}, {"date": "2022-09-29", "close": 1.925, "volume": 114.0}, {"date": "2022-10-03", "close": 1.93, "volume": 2365.0}, {"date": "2022-10-04", "close": 1.97, "volume": 4340.0}, {"date": "2022-10-06", "close": 2.02, "volume": 99.0}, {"date": "2022-10-07", "close": 2.0, "volume": 17299.0}, {"date": "2022-10-10", "close": 2.09, "volume": 122.0}, {"date": "2022-10-11", "close": 2.09, "volume": 11.0}, {"date": "2022-10-14", "close": 2.18, "volume": 75007.0}, {"date": "2022-10-17", "close": 2.19, "volume": 1.0}, {"date": "2022-10-18", "close": 2.19, "volume": 458.0}, {"date": "2022-10-24", "close": 2.05, "volume": 2000.0}, {"date": "2022-10-26", "close": 2.15, "volume": 44.0}, {"date": "2022-10-31", "close": 2.1, "volume": 1354.0}, {"date": "2022-11-02", "close": 1.95, "volume": 36943.0}, {"date": "2022-11-07", "close": 2.0, "volume": 76.0}, {"date": "2022-11-08", "close": 2.03, "volume": 3444.0}, {"date": "2022-11-10", "close": 1.95, "volume": 3553.0}, {"date": "2022-11-14", "close": 1.95, "volume": 8329.0}, {"date": "2022-11-15", "close": 1.95, "volume": 5032.0}, {"date": "2022-11-16", "close": 1.95, "volume": 2.0}, {"date": "2022-11-17", "close": 1.955, "volume": 2.0}, {"date": "2022-11-18", "close": 1.955, "volume": 2.0}, {"date": "2022-11-21", "close": 1.955, "volume": 1.0}, {"date": "2022-11-22", "close": 1.95, "volume": 14885.0}, {"date": "2022-11-23", "close": 1.95, "volume": 299.0}, {"date": "2022-11-24", "close": 1.955, "volume": 3650.0}, {"date": "2022-11-25", "close": 1.94, "volume": 8930.0}, {"date": "2022-11-28", "close": 1.95, "volume": 566.0}, {"date": "2022-11-29", "close": 1.95, "volume": 856.0}, {"date": "2022-11-30", "close": 1.94, "volume": 2514.0}, {"date": "2022-12-01", "close": 2.1, "volume": 19965.0}, {"date": "2022-12-02", "close": 2.05, "volume": 74976.0}, {"date": "2022-12-05", "close": 2.04, "volume": 2213.0}, {"date": "2022-12-06", "close": 2.04, "volume": 865.0}, {"date": "2022-12-08", "close": 1.96, "volume": 12048.0}, {"date": "2022-12-13", "close": 1.965, "volume": 315.0}, {"date": "2022-12-16", "close": 2.12, "volume": 38385.0}, {"date": "2022-12-19", "close": 2.175, "volume": 5.0}, {"date": "2022-12-20", "close": 2.2, "volume": 44447.0}, {"date": "2022-12-21", "close": 2.17, "volume": 56.0}, {"date": "2022-12-22", "close": 2.0, "volume": 4455.0}, {"date": "2022-12-28", "close": 2.02, "volume": 2002.0}, {"date": "2023-01-09", "close": 2.05, "volume": 4832.0}, {"date": "2023-01-10", "close": 2.02, "volume": 2000.0}, {"date": "2023-01-11", "close": 2.02, "volume": 4753.0}, {"date": "2023-01-12", "close": 2.02, "volume": 500.0}, {"date": "2023-01-13", "close": 2.04, "volume": 8911.0}, {"date": "2023-01-16", "close": 1.97, "volume": 22988.0}, {"date": "2023-01-18", "close": 2.04, "volume": 1923.0}, {"date": "2023-01-19", "close": 2.04, "volume": 121.0}, {"date": "2023-01-20", "close": 2.04, "volume": 1636.0}, {"date": "2023-01-23", "close": 2.04, "volume": 22958.0}, {"date": "2023-01-24", "close": 2.05, "volume": 15843.0}, {"date": "2023-01-31", "close": 2.06, "volume": 501.0}, {"date": "2023-02-01", "close": 1.98, "volume": 25117.0}, {"date": "2023-02-02", "close": 2.04, "volume": 9298.0}, {"date": "2023-02-13", "close": 1.93, "volume": 6018.0}, {"date": "2023-02-14", "close": 1.92, "volume": 10483.0}, {"date": "2023-02-15", "close": 1.925, "volume": 119.0}, {"date": "2023-02-17", "close": 2.05, "volume": 11288.0}, {"date": "2023-02-20", "close": 2.05, "volume": 235.0}, {"date": "2023-02-21", "close": 2.0, "volume": 20120.0}, {"date": "2023-02-22", "close": 2.24, "volume": 21932.0}, {"date": "2023-02-23", "close": 2.16, "volume": 15040.0}, {"date": "2023-02-24", "close": 2.28, "volume": 14704.0}, {"date": "2023-02-27", "close": 2.225, "volume": 12016.0}, {"date": "2023-02-28", "close": 2.2, "volume": 340.0}, {"date": "2023-03-01", "close": 2.2, "volume": 733.0}, {"date": "2023-03-03", "close": 2.18, "volume": 4000.0}, {"date": "2023-03-06", "close": 2.28, "volume": 14882.0}, {"date": "2023-03-07", "close": 2.31, "volume": 7983.0}, {"date": "2023-03-08", "close": 2.36, "volume": 4840.0}, {"date": "2023-03-09", "close": 2.41, "volume": 28888.0}, {"date": "2023-03-10", "close": 2.55, "volume": 32423.0}, {"date": "2023-03-13", "close": 2.52, "volume": 6994.0}, {"date": "2023-03-14", "close": 2.5, "volume": 10753.0}, {"date": "2023-03-15", "close": 2.49, "volume": 11358.0}, {"date": "2023-03-16", "close": 2.485, "volume": 405.0}, {"date": "2023-03-17", "close": 2.47, "volume": 1100.0}, {"date": "2023-03-20", "close": 2.56, "volume": 36928.0}, {"date": "2023-03-21", "close": 2.57, "volume": 853.0}, {"date": "2023-03-22", "close": 2.57, "volume": 16927.0}, {"date": "2023-03-23", "close": 2.58, "volume": 5954.0}, {"date": "2023-03-24", "close": 2.57, "volume": 21026.0}, {"date": "2023-03-27", "close": 2.57, "volume": 19.0}, {"date": "2023-03-28", "close": 2.5, "volume": 1200.0}, {"date": "2023-03-30", "close": 2.5, "volume": 2.0}, {"date": "2023-03-31", "close": 2.48, "volume": 395.0}, {"date": "2023-04-03", "close": 2.48, "volume": 1595.0}, {"date": "2023-04-04", "close": 2.48, "volume": 7.0}, {"date": "2023-04-05", "close": 2.27, "volume": 531.0}, {"date": "2023-04-06", "close": 2.25, "volume": 1111.0}, {"date": "2023-04-11", "close": 2.2, "volume": 1.0}, {"date": "2023-04-12", "close": 2.15, "volume": 24285.0}, {"date": "2023-04-14", "close": 2.15, "volume": 3120.0}, {"date": "2023-04-17", "close": 2.15, "volume": 18174.0}, {"date": "2023-04-18", "close": 2.17, "volume": 6838.0}, {"date": "2023-04-20", "close": 2.17, "volume": 600.0}, {"date": "2023-04-21", "close": 2.17, "volume": 1505.0}, {"date": "2023-04-24", "close": 2.09, "volume": 7813.0}, {"date": "2023-04-27", "close": 2.1, "volume": 926.0}, {"date": "2023-04-28", "close": 2.05, "volume": 3321.0}, {"date": "2023-05-01", "close": 2.04, "volume": 3766.0}, {"date": "2023-05-02", "close": 2.04, "volume": 1004.0}, {"date": "2023-05-03", "close": 2.04, "volume": 2.0}, {"date": "2023-05-04", "close": 2.04, "volume": 2.0}, {"date": "2023-05-05", "close": 2.0, "volume": 53582.0}, {"date": "2023-05-08", "close": 2.0, "volume": 16487.0}, {"date": "2023-05-09", "close": 1.985, "volume": 8117.0}, {"date": "2023-05-10", "close": 1.945, "volume": 6587.0}, {"date": "2023-05-11", "close": 1.95, "volume": 5.0}, {"date": "2023-05-17", "close": 1.98, "volume": 588.0}, {"date": "2023-05-24", "close": 2.01, "volume": 1250.0}, {"date": "2023-05-25", "close": 2.04, "volume": 505.0}, {"date": "2023-05-31", "close": 2.11, "volume": 26904.0}, {"date": "2023-06-01", "close": 2.49, "volume": 20310.0}, {"date": "2023-06-02", "close": 2.35, "volume": 6445.0}, {"date": "2023-06-05", "close": 2.375, "volume": 3127.0}, {"date": "2023-06-06", "close": 2.38, "volume": 9283.0}, {"date": "2023-06-07", "close": 2.35, "volume": 7039.0}, {"date": "2023-06-08", "close": 2.24, "volume": 8803.0}, {"date": "2023-06-09", "close": 2.29, "volume": 4071.0}, {"date": "2023-06-13", "close": 2.4, "volume": 442.0}, {"date": "2023-06-14", "close": 2.49, "volume": 8153.0}, {"date": "2023-06-15", "close": 2.41, "volume": 14269.0}, {"date": "2023-06-16", "close": 2.49, "volume": 8006.0}, {"date": "2023-06-19", "close": 2.4, "volume": 8475.0}, {"date": "2023-06-20", "close": 2.37, "volume": 2200.0}, {"date": "2023-06-21", "close": 2.36, "volume": 15216.0}, {"date": "2023-06-22", "close": 2.36, "volume": 29003.0}, {"date": "2023-06-23", "close": 2.3, "volume": 63919.0}, {"date": "2023-06-26", "close": 2.45, "volume": 208.0}, {"date": "2023-06-27", "close": 2.32, "volume": 9894.0}, {"date": "2023-06-29", "close": 2.45, "volume": 4483.0}, {"date": "2023-07-03", "close": 2.49, "volume": 3316.0}, {"date": "2023-07-04", "close": 2.55, "volume": 14048.0}, {"date": "2023-07-05", "close": 2.46, "volume": 1000.0}, {"date": "2023-07-06", "close": 2.46, "volume": 3767.0}, {"date": "2023-07-10", "close": 2.54, "volume": 9984.0}, {"date": "2023-07-11", "close": 2.46, "volume": 2201.0}, {"date": "2023-07-12", "close": 2.46, "volume": 14670.0}, {"date": "2023-07-13", "close": 2.52, "volume": 3994.0}, {"date": "2023-07-14", "close": 2.53, "volume": 11578.0}, {"date": "2023-07-17", "close": 2.49, "volume": 3001.0}, {"date": "2023-07-18", "close": 2.5, "volume": 7998.0}, {"date": "2023-07-19", "close": 2.5, "volume": 5838.0}, {"date": "2023-07-20", "close": 2.5, "volume": 2939.0}, {"date": "2023-07-21", "close": 2.53, "volume": 3218.0}, {"date": "2023-07-24", "close": 2.45, "volume": 16298.0}, {"date": "2023-07-25", "close": 2.45, "volume": 9622.0}, {"date": "2023-07-26", "close": 2.45, "volume": 11083.0}, {"date": "2023-07-27", "close": 2.45, "volume": 3000.0}, {"date": "2023-07-28", "close": 2.45, "volume": 9123.0}, {"date": "2023-07-31", "close": 2.45, "volume": 837.0}, {"date": "2023-08-01", "close": 2.44, "volume": 1299.0}, {"date": "2023-08-02", "close": 2.42, "volume": 2502.0}, {"date": "2023-08-03", "close": 2.42, "volume": 1061.0}, {"date": "2023-08-07", "close": 2.41, "volume": 2000.0}, {"date": "2023-08-08", "close": 2.32, "volume": 8343.0}, {"date": "2023-08-09", "close": 2.41, "volume": 705.0}, {"date": "2023-08-10", "close": 2.45, "volume": 26668.0}, {"date": "2023-08-11", "close": 2.55, "volume": 20386.0}, {"date": "2023-08-14", "close": 2.56, "volume": 1000.0}, {"date": "2023-08-15", "close": 2.55, "volume": 28444.0}, {"date": "2023-08-16", "close": 2.55, "volume": 801.0}, {"date": "2023-08-17", "close": 2.5, "volume": 324.0}, {"date": "2023-08-18", "close": 2.56, "volume": 3841.0}, {"date": "2023-08-21", "close": 2.5, "volume": 10463.0}, {"date": "2023-08-22", "close": 2.5, "volume": 13028.0}, {"date": "2023-08-23", "close": 2.54, "volume": 4109.0}, {"date": "2023-08-24", "close": 2.53, "volume": 1008.0}, {"date": "2023-08-25", "close": 2.5, "volume": 15748.0}, {"date": "2023-08-28", "close": 2.48, "volume": 7308.0}, {"date": "2023-08-29", "close": 2.45, "volume": 7.0}, {"date": "2023-08-31", "close": 2.45, "volume": 4938.0}, {"date": "2023-09-01", "close": 2.45, "volume": 5.0}, {"date": "2023-09-04", "close": 2.45, "volume": 20037.0}, {"date": "2023-09-05", "close": 2.44, "volume": 43.0}, {"date": "2023-09-06", "close": 2.44, "volume": 2021.0}, {"date": "2023-09-07", "close": 2.4, "volume": 2501.0}, {"date": "2023-09-08", "close": 2.45, "volume": 11.0}, {"date": "2023-09-12", "close": 2.45, "volume": 700.0}, {"date": "2023-09-13", "close": 2.45, "volume": 5667.0}, {"date": "2023-09-14", "close": 2.45, "volume": 7024.0}, {"date": "2023-09-15", "close": 2.45, "volume": 207.0}, {"date": "2023-09-18", "close": 2.45, "volume": 8384.0}, {"date": "2023-09-19", "close": 2.46, "volume": 10001.0}, {"date": "2023-09-20", "close": 2.38, "volume": 5903.0}, {"date": "2023-09-22", "close": 2.39, "volume": 409.0}, {"date": "2023-09-25", "close": 2.42, "volume": 20005.0}, {"date": "2023-09-26", "close": 2.45, "volume": 4700.0}, {"date": "2023-09-27", "close": 2.45, "volume": 3.0}, {"date": "2023-09-29", "close": 2.46, "volume": 11.0}, {"date": "2023-10-02", "close": 2.42, "volume": 708.0}, {"date": "2023-10-03", "close": 2.49, "volume": 1022.0}, {"date": "2023-10-04", "close": 2.49, "volume": 4.0}, {"date": "2023-10-05", "close": 2.49, "volume": 172.0}, {"date": "2023-10-06", "close": 2.44, "volume": 3700.0}, {"date": "2023-10-09", "close": 2.5, "volume": 3015.0}, {"date": "2023-10-11", "close": 2.45, "volume": 1525.0}, {"date": "2023-10-12", "close": 2.45, "volume": 24924.0}, {"date": "2023-10-16", "close": 2.41, "volume": 6461.0}, {"date": "2023-10-17", "close": 2.41, "volume": 2662.0}, {"date": "2023-10-18", "close": 2.25, "volume": 9132.0}, {"date": "2023-10-19", "close": 2.24, "volume": 3168.0}, {"date": "2023-10-20", "close": 2.38, "volume": 11900.0}, {"date": "2023-10-23", "close": 2.37, "volume": 420.0}, {"date": "2023-10-24", "close": 2.38, "volume": 3141.0}, {"date": "2023-10-26", "close": 2.48, "volume": 1034.0}, {"date": "2023-10-27", "close": 2.49, "volume": 1802.0}, {"date": "2023-10-30", "close": 2.49, "volume": 2013.0}, {"date": "2023-10-31", "close": 2.46, "volume": 1416.0}, {"date": "2023-11-01", "close": 2.29, "volume": 24003.0}, {"date": "2023-11-03", "close": 2.44, "volume": 7234.0}, {"date": "2023-11-06", "close": 2.44, "volume": 179.0}, {"date": "2023-11-07", "close": 2.44, "volume": 3238.0}, {"date": "2023-11-08", "close": 2.44, "volume": 3872.0}, {"date": "2023-11-10", "close": 2.43, "volume": 22.0}, {"date": "2023-11-14", "close": 2.435, "volume": 8.0}, {"date": "2023-11-15", "close": 2.44, "volume": 3660.0}, {"date": "2023-11-16", "close": 2.44, "volume": 25.0}, {"date": "2023-11-17", "close": 2.43, "volume": 2.0}, {"date": "2023-11-20", "close": 2.38, "volume": 4102.0}, {"date": "2023-11-23", "close": 2.38, "volume": 5233.0}, {"date": "2023-11-24", "close": 2.38, "volume": 549.0}, {"date": "2023-11-27", "close": 2.45, "volume": 3260.0}, {"date": "2023-11-28", "close": 2.46, "volume": 11020.0}, {"date": "2023-11-29", "close": 2.38, "volume": 3666.0}, {"date": "2023-12-01", "close": 2.435, "volume": 1002.0}, {"date": "2023-12-04", "close": 2.445, "volume": 1084.0}, {"date": "2023-12-05", "close": 2.475, "volume": 5950.0}, {"date": "2023-12-06", "close": 2.45, "volume": 6.0}, {"date": "2023-12-07", "close": 2.49, "volume": 233.0}, {"date": "2023-12-08", "close": 2.49, "volume": 2058.0}, {"date": "2023-12-11", "close": 2.49, "volume": 1536.0}, {"date": "2023-12-12", "close": 2.46, "volume": 1399.0}, {"date": "2023-12-13", "close": 2.46, "volume": 4948.0}, {"date": "2023-12-15", "close": 2.44, "volume": 1154.0}, {"date": "2023-12-18", "close": 2.46, "volume": 210.0}, {"date": "2023-12-19", "close": 2.48, "volume": 205.0}, {"date": "2023-12-20", "close": 2.5, "volume": 14384.0}, {"date": "2023-12-21", "close": 2.5, "volume": 6418.0}, {"date": "2023-12-22", "close": 2.54, "volume": 407.0}, {"date": "2023-12-27", "close": 2.55, "volume": 8297.0}, {"date": "2023-12-28", "close": 2.55, "volume": 5374.0}, {"date": "2023-12-29", "close": 2.55, "volume": 756.0}, {"date": "2024-01-02", "close": 2.65, "volume": 2190.0}, {"date": "2024-01-04", "close": 2.55, "volume": 1155.0}, {"date": "2024-01-05", "close": 2.54, "volume": 317.0}, {"date": "2024-01-08", "close": 2.5, "volume": 5997.0}, {"date": "2024-01-09", "close": 2.5, "volume": 884.0}, {"date": "2024-01-12", "close": 2.53, "volume": 2.0}, {"date": "2024-01-15", "close": 2.7, "volume": 14021.0}, {"date": "2024-01-16", "close": 2.68, "volume": 1589.0}, {"date": "2024-01-17", "close": 2.78, "volume": 12130.0}, {"date": "2024-01-18", "close": 2.8, "volume": 2725.0}, {"date": "2024-01-19", "close": 2.79, "volume": 933.0}, {"date": "2024-01-22", "close": 2.79, "volume": 4665.0}, {"date": "2024-01-23", "close": 2.79, "volume": 4871.0}, {"date": "2024-01-24", "close": 2.8, "volume": 3152.0}, {"date": "2024-01-25", "close": 2.79, "volume": 7372.0}, {"date": "2024-01-29", "close": 2.8, "volume": 7492.0}, {"date": "2024-01-30", "close": 2.91, "volume": 4493.0}, {"date": "2024-01-31", "close": 3.0, "volume": 400.0}, {"date": "2024-02-01", "close": 2.72, "volume": 31035.0}, {"date": "2024-02-02", "close": 2.87, "volume": 6762.0}, {"date": "2024-02-05", "close": 2.89, "volume": 4521.0}, {"date": "2024-02-06", "close": 2.83, "volume": 1686.0}, {"date": "2024-02-07", "close": 2.93, "volume": 1424.0}, {"date": "2024-02-08", "close": 2.86, "volume": 16935.0}, {"date": "2024-02-09", "close": 2.93, "volume": 62618.0}, {"date": "2024-02-12", "close": 2.93, "volume": 2647.0}, {"date": "2024-02-13", "close": 2.99, "volume": 10178.0}, {"date": "2024-02-14", "close": 2.95, "volume": 14730.0}, {"date": "2024-02-15", "close": 2.95, "volume": 300.0}, {"date": "2024-02-16", "close": 3.1, "volume": 7168.0}, {"date": "2024-02-19", "close": 3.05, "volume": 3351.0}, {"date": "2024-02-20", "close": 2.95, "volume": 21614.0}, {"date": "2024-02-22", "close": 2.95, "volume": 22068.0}, {"date": "2024-02-23", "close": 3.0, "volume": 233762.0}, {"date": "2024-02-26", "close": 2.96, "volume": 3388.0}, {"date": "2024-03-01", "close": 3.0, "volume": 13533.0}, {"date": "2024-03-04", "close": 3.14, "volume": 8716.0}, {"date": "2024-03-06", "close": 3.14, "volume": 676.0}, {"date": "2024-03-07", "close": 3.14, "volume": 4136.0}, {"date": "2024-03-08", "close": 3.23, "volume": 2900.0}, {"date": "2024-03-11", "close": 3.15, "volume": 2585.0}, {"date": "2024-03-12", "close": 3.23, "volume": 1362.0}, {"date": "2024-03-13", "close": 3.24, "volume": 497.0}, {"date": "2024-03-14", "close": 3.24, "volume": 1748.0}, {"date": "2024-03-15", "close": 3.49, "volume": 2692.0}, {"date": "2024-03-18", "close": 3.57, "volume": 35488.0}, {"date": "2024-03-19", "close": 3.85, "volume": 17852.0}, {"date": "2024-03-20", "close": 3.75, "volume": 10774.0}, {"date": "2024-03-21", "close": 3.54, "volume": 3700.0}, {"date": "2024-03-25", "close": 3.75, "volume": 403.0}, {"date": "2024-03-26", "close": 3.73, "volume": 833.0}, {"date": "2024-03-27", "close": 3.65, "volume": 1457.0}, {"date": "2024-03-28", "close": 3.65, "volume": 289.0}, {"date": "2024-04-02", "close": 3.64, "volume": 7433.0}, {"date": "2024-04-03", "close": 3.55, "volume": 3207.0}, {"date": "2024-04-04", "close": 3.56, "volume": 1370.0}, {"date": "2024-04-05", "close": 3.44, "volume": 162.0}, {"date": "2024-04-08", "close": 3.45, "volume": 11497.0}, {"date": "2024-04-09", "close": 3.45, "volume": 1560.0}, {"date": "2024-04-10", "close": 3.45, "volume": 2258.0}, {"date": "2024-04-11", "close": 3.05, "volume": 27373.0}, {"date": "2024-04-12", "close": 2.95, "volume": 15638.0}, {"date": "2024-04-15", "close": 3.0, "volume": 26290.0}, {"date": "2024-04-16", "close": 2.91, "volume": 5528.0}, {"date": "2024-04-17", "close": 2.81, "volume": 18242.0}, {"date": "2024-04-18", "close": 2.81, "volume": 199.0}, {"date": "2024-04-19", "close": 2.81, "volume": 1109.0}, {"date": "2024-04-22", "close": 3.0, "volume": 12107.0}, {"date": "2024-04-23", "close": 3.1, "volume": 18607.0}, {"date": "2024-04-24", "close": 2.85, "volume": 1803.0}, {"date": "2024-04-26", "close": 2.87, "volume": 1581.0}, {"date": "2024-04-29", "close": 2.92, "volume": 5271.0}, {"date": "2024-04-30", "close": 3.08, "volume": 16266.0}, {"date": "2024-05-01", "close": 3.2, "volume": 7256.0}, {"date": "2024-05-02", "close": 3.13, "volume": 439.0}, {"date": "2024-05-03", "close": 3.1, "volume": 2000.0}, {"date": "2024-05-06", "close": 3.1, "volume": 4058.0}, {"date": "2024-05-07", "close": 3.11, "volume": 20313.0}, {"date": "2024-05-08", "close": 3.0, "volume": 13254.0}, {"date": "2024-05-09", "close": 3.1, "volume": 4212.0}, {"date": "2024-05-10", "close": 3.1, "volume": 349.0}, {"date": "2024-05-13", "close": 3.11, "volume": 909.0}, {"date": "2024-05-14", "close": 3.1, "volume": 326.0}, {"date": "2024-05-15", "close": 3.11, "volume": 39.0}, {"date": "2024-05-16", "close": 2.81, "volume": 4454.0}, {"date": "2024-05-17", "close": 2.86, "volume": 37972.0}, {"date": "2024-05-21", "close": 2.86, "volume": 2592.0}, {"date": "2024-05-22", "close": 2.9, "volume": 8.0}, {"date": "2024-05-27", "close": 2.91, "volume": 30.0}, {"date": "2024-05-29", "close": 3.07, "volume": 6826.0}, {"date": "2024-05-30", "close": 3.17, "volume": 16153.0}, {"date": "2024-05-31", "close": 3.16, "volume": 5365.0}, {"date": "2024-06-03", "close": 3.26, "volume": 9407.0}, {"date": "2024-06-04", "close": 3.22, "volume": 3903.0}, {"date": "2024-06-05", "close": 3.33, "volume": 10684.0}, {"date": "2024-06-06", "close": 3.22, "volume": 3395.0}, {"date": "2024-06-07", "close": 3.22, "volume": 2000.0}, {"date": "2024-06-11", "close": 3.02, "volume": 3640.0}, {"date": "2024-06-13", "close": 3.02, "volume": 2000.0}, {"date": "2024-06-14", "close": 3.06, "volume": 10707.0}, {"date": "2024-06-17", "close": 3.05, "volume": 17895.0}, {"date": "2024-06-18", "close": 3.06, "volume": 5985.0}, {"date": "2024-06-19", "close": 3.25, "volume": 4309.0}, {"date": "2024-06-20", "close": 3.21, "volume": 16810.0}, {"date": "2024-06-21", "close": 3.3, "volume": 12809.0}, {"date": "2024-06-24", "close": 3.3, "volume": 19124.0}, {"date": "2024-06-25", "close": 3.21, "volume": 10827.0}, {"date": "2024-06-26", "close": 3.2, "volume": 32.0}, {"date": "2024-06-27", "close": 3.0, "volume": 17666.0}, {"date": "2024-06-28", "close": 2.99, "volume": 3.0}, {"date": "2024-07-01", "close": 2.9, "volume": 22993.0}, {"date": "2024-07-02", "close": 3.0, "volume": 6267.0}, {"date": "2024-07-03", "close": 3.1, "volume": 10665.0}, {"date": "2024-07-04", "close": 3.18, "volume": 11397.0}, {"date": "2024-07-05", "close": 3.14, "volume": 5013.0}, {"date": "2024-07-09", "close": 3.15, "volume": 2006.0}, {"date": "2024-07-10", "close": 3.13, "volume": 7293.0}, {"date": "2024-07-11", "close": 3.1, "volume": 3018.0}, {"date": "2024-07-12", "close": 3.26, "volume": 9539.0}, {"date": "2024-07-15", "close": 3.47, "volume": 12305.0}, {"date": "2024-07-16", "close": 3.2, "volume": 1343.0}, {"date": "2024-07-17", "close": 3.3, "volume": 6545.0}, {"date": "2024-07-19", "close": 3.38, "volume": 1509.0}, {"date": "2024-07-22", "close": 3.31, "volume": 21047.0}, {"date": "2024-07-25", "close": 3.33, "volume": 2608.0}, {"date": "2024-07-26", "close": 3.33, "volume": 1494.0}, {"date": "2024-07-29", "close": 3.33, "volume": 1.0}, {"date": "2024-07-30", "close": 3.34, "volume": 11604.0}, {"date": "2024-07-31", "close": 3.34, "volume": 5965.0}, {"date": "2024-08-01", "close": 3.34, "volume": 1112.0}, {"date": "2024-08-02", "close": 3.31, "volume": 501.0}, {"date": "2024-08-05", "close": 3.36, "volume": 3562.0}, {"date": "2024-08-06", "close": 3.41, "volume": 21452.0}, {"date": "2024-08-07", "close": 3.4, "volume": 21983.0}, {"date": "2024-08-08", "close": 3.35, "volume": 12606.0}, {"date": "2024-08-12", "close": 3.25, "volume": 18340.0}, {"date": "2024-08-13", "close": 3.19, "volume": 2011.0}, {"date": "2024-08-14", "close": 3.1, "volume": 1625.0}, {"date": "2024-08-15", "close": 3.1, "volume": 294.0}, {"date": "2024-08-16", "close": 3.1, "volume": 2.0}, {"date": "2024-08-19", "close": 3.19, "volume": 62.0}, {"date": "2024-08-20", "close": 3.18, "volume": 1924.0}, {"date": "2024-08-21", "close": 3.18, "volume": 4017.0}, {"date": "2024-08-22", "close": 3.18, "volume": 2.0}, {"date": "2024-08-23", "close": 3.21, "volume": 12070.0}, {"date": "2024-08-26", "close": 3.24, "volume": 1432.0}, {"date": "2024-08-27", "close": 3.25, "volume": 400.0}, {"date": "2024-08-28", "close": 3.27, "volume": 264.0}, {"date": "2024-08-29", "close": 3.4, "volume": 13266.0}, {"date": "2024-08-30", "close": 3.47, "volume": 15000.0}, {"date": "2024-09-03", "close": 3.49, "volume": 4615.0}, {"date": "2024-09-04", "close": 3.5, "volume": 4412.0}, {"date": "2024-09-06", "close": 3.52, "volume": 1131.0}, {"date": "2024-09-09", "close": 3.63, "volume": 2101.0}, {"date": "2024-09-10", "close": 3.64, "volume": 774.0}, {"date": "2024-09-11", "close": 3.47, "volume": 5657.0}, {"date": "2024-09-12", "close": 3.545, "volume": 25.0}, {"date": "2024-09-13", "close": 3.595, "volume": 42091.0}, {"date": "2024-09-16", "close": 3.59, "volume": 13467.0}, {"date": "2024-09-17", "close": 3.56, "volume": 1412.0}, {"date": "2024-09-18", "close": 3.49, "volume": 148.0}, {"date": "2024-09-19", "close": 3.49, "volume": 718.0}, {"date": "2024-09-20", "close": 3.49, "volume": 5108.0}, {"date": "2024-09-23", "close": 3.49, "volume": 599.0}, {"date": "2024-09-24", "close": 3.49, "volume": 2.0}, {"date": "2024-09-26", "close": 3.43, "volume": 2016.0}, {"date": "2024-09-27", "close": 3.49, "volume": 17.0}, {"date": "2024-09-30", "close": 3.52, "volume": 493.0}, {"date": "2024-10-01", "close": 3.49, "volume": 13144.0}, {"date": "2024-10-02", "close": 3.46, "volume": 13573.0}, {"date": "2024-10-03", "close": 3.55, "volume": 1204.0}, {"date": "2024-10-04", "close": 3.56, "volume": 293.0}, {"date": "2024-10-07", "close": 3.56, "volume": 152.0}, {"date": "2024-10-08", "close": 3.54, "volume": 10363.0}, {"date": "2024-10-09", "close": 3.6, "volume": 678.0}, {"date": "2024-10-10", "close": 3.62, "volume": 9922.0}, {"date": "2024-10-11", "close": 3.58, "volume": 3355.0}, {"date": "2024-10-14", "close": 3.55, "volume": 2793.0}, {"date": "2024-10-15", "close": 3.61, "volume": 11111.0}, {"date": "2024-10-16", "close": 3.84, "volume": 20460.0}, {"date": "2024-10-17", "close": 3.7, "volume": 695.0}, {"date": "2024-10-18", "close": 3.52, "volume": 1200.0}, {"date": "2024-10-21", "close": 3.51, "volume": 1923.0}, {"date": "2024-10-22", "close": 3.42, "volume": 3381.0}, {"date": "2024-10-23", "close": 3.42, "volume": 427.0}, {"date": "2024-10-24", "close": 3.29, "volume": 2247.0}, {"date": "2024-10-25", "close": 3.45, "volume": 45075.0}, {"date": "2024-10-28", "close": 3.45, "volume": 4.0}, {"date": "2024-10-30", "close": 3.48, "volume": 1449.0}, {"date": "2024-10-31", "close": 3.58, "volume": 4718.0}, {"date": "2024-11-01", "close": 3.57, "volume": 1.0}, {"date": "2024-11-04", "close": 3.51, "volume": 6066.0}, {"date": "2024-11-05", "close": 3.57, "volume": 224.0}, {"date": "2024-11-06", "close": 3.55, "volume": 1284.0}, {"date": "2024-11-08", "close": 3.52, "volume": 52.0}, {"date": "2024-11-11", "close": 3.51, "volume": 3361.0}, {"date": "2024-11-12", "close": 3.55, "volume": 189.0}, {"date": "2024-11-13", "close": 3.55, "volume": 1842.0}, {"date": "2024-11-14", "close": 3.55, "volume": 3.0}, {"date": "2024-11-15", "close": 3.58, "volume": 515.0}, {"date": "2024-11-18", "close": 3.6, "volume": 7562.0}, {"date": "2024-11-19", "close": 3.61, "volume": 1201.0}, {"date": "2024-11-20", "close": 3.55, "volume": 147.0}, {"date": "2024-11-21", "close": 3.57, "volume": 1917.0}, {"date": "2024-11-22", "close": 3.61, "volume": 80.0}, {"date": "2024-11-25", "close": 3.56, "volume": 391.0}, {"date": "2024-11-26", "close": 3.5, "volume": 14015.0}, {"date": "2024-11-27", "close": 3.5, "volume": 17015.0}, {"date": "2024-11-28", "close": 3.52, "volume": 4058.0}, {"date": "2024-11-29", "close": 3.52, "volume": 2.0}, {"date": "2024-12-02", "close": 3.68, "volume": 70366.0}, {"date": "2024-12-03", "close": 3.59, "volume": 4006.0}, {"date": "2024-12-04", "close": 3.6, "volume": 1901.0}, {"date": "2024-12-05", "close": 3.54, "volume": 541.0}, {"date": "2024-12-06", "close": 3.52, "volume": 11050.0}, {"date": "2024-12-09", "close": 3.55, "volume": 1754.0}, {"date": "2024-12-10", "close": 3.56, "volume": 13184.0}, {"date": "2024-12-11", "close": 3.65, "volume": 77.0}, {"date": "2024-12-12", "close": 3.65, "volume": 560.0}, {"date": "2024-12-13", "close": 3.65, "volume": 139.0}, {"date": "2024-12-16", "close": 3.65, "volume": 2937.0}, {"date": "2024-12-18", "close": 3.65, "volume": 334.0}, {"date": "2024-12-19", "close": 3.64, "volume": 2.0}, {"date": "2024-12-20", "close": 3.64, "volume": 1.0}, {"date": "2024-12-23", "close": 3.57, "volume": 4068.0}, {"date": "2024-12-24", "close": 3.58, "volume": 894.0}, {"date": "2024-12-27", "close": 3.55, "volume": 687.0}, {"date": "2024-12-30", "close": 3.55, "volume": 3433.0}, {"date": "2024-12-31", "close": 3.59, "volume": 102.0}, {"date": "2025-01-02", "close": 3.58, "volume": 535.0}, {"date": "2025-01-03", "close": 3.6, "volume": 609.0}, {"date": "2025-01-06", "close": 3.615, "volume": 457.0}, {"date": "2025-01-07", "close": 3.61, "volume": 1957.0}, {"date": "2025-01-08", "close": 3.62, "volume": 16296.0}, {"date": "2025-01-09", "close": 3.615, "volume": 630.0}, {"date": "2025-01-10", "close": 3.6, "volume": 635.0}, {"date": "2025-01-13", "close": 3.62, "volume": 749.0}, {"date": "2025-01-14", "close": 3.62, "volume": 7926.0}, {"date": "2025-01-16", "close": 3.62, "volume": 8652.0}, {"date": "2025-01-17", "close": 3.6, "volume": 2393.0}, {"date": "2025-01-21", "close": 3.6, "volume": 266.0}, {"date": "2025-01-22", "close": 3.6, "volume": 600.0}, {"date": "2025-01-24", "close": 3.565, "volume": 2564.0}, {"date": "2025-01-28", "close": 3.6, "volume": 3491.0}, {"date": "2025-01-29", "close": 3.56, "volume": 13224.0}, {"date": "2025-01-30", "close": 3.61, "volume": 2533.0}, {"date": "2025-01-31", "close": 3.64, "volume": 35.0}, {"date": "2025-02-03", "close": 3.53, "volume": 1.0}, {"date": "2025-02-04", "close": 3.55, "volume": 1316.0}, {"date": "2025-02-05", "close": 3.61, "volume": 201.0}, {"date": "2025-02-06", "close": 3.6, "volume": 27747.0}, {"date": "2025-02-10", "close": 3.61, "volume": 1.0}, {"date": "2025-02-11", "close": 3.6, "volume": 261.0}, {"date": "2025-02-12", "close": 3.625, "volume": 2849.0}, {"date": "2025-02-13", "close": 3.63, "volume": 545.0}, {"date": "2025-02-14", "close": 3.59, "volume": 5280.0}, {"date": "2025-02-17", "close": 3.6, "volume": 43.0}, {"date": "2025-02-18", "close": 3.52, "volume": 139.0}, {"date": "2025-02-20", "close": 3.52, "volume": 8246.0}, {"date": "2025-02-24", "close": 3.68, "volume": 5199.0}, {"date": "2025-02-26", "close": 3.6, "volume": 4115.0}, {"date": "2025-02-27", "close": 3.6, "volume": 100.0}, {"date": "2025-02-28", "close": 3.69, "volume": 889.0}, {"date": "2025-03-03", "close": 3.68, "volume": 142.0}, {"date": "2025-03-04", "close": 3.69, "volume": 2029.0}, {"date": "2025-03-05", "close": 3.69, "volume": 542.0}, {"date": "2025-03-06", "close": 3.69, "volume": 24.0}, {"date": "2025-03-07", "close": 3.605, "volume": 12306.0}, {"date": "2025-03-10", "close": 3.6, "volume": 13150.0}, {"date": "2025-03-11", "close": 3.64, "volume": 1352.0}, {"date": "2025-03-12", "close": 3.6, "volume": 11749.0}, {"date": "2025-03-14", "close": 3.62, "volume": 134.0}, {"date": "2025-03-18", "close": 3.6, "volume": 29136.0}, {"date": "2025-03-19", "close": 3.62, "volume": 1500.0}, {"date": "2025-03-20", "close": 3.58, "volume": 143.0}, {"date": "2025-03-21", "close": 3.58, "volume": 1200.0}, {"date": "2025-03-25", "close": 3.56, "volume": 685.0}, {"date": "2025-03-26", "close": 3.43, "volume": 1132.0}, {"date": "2025-03-27", "close": 3.455, "volume": 4706.0}, {"date": "2025-03-28", "close": 3.38, "volume": 3763.0}, {"date": "2025-03-31", "close": 3.45, "volume": 5755.0}, {"date": "2025-04-01", "close": 3.4, "volume": 806.0}, {"date": "2025-04-02", "close": 3.4, "volume": 2505.0}, {"date": "2025-04-04", "close": 3.54, "volume": 1714.0}, {"date": "2025-04-07", "close": 3.4, "volume": 1142.0}, {"date": "2025-04-08", "close": 3.56, "volume": 6033.0}, {"date": "2025-04-09", "close": 3.54, "volume": 96.0}, {"date": "2025-04-10", "close": 3.4, "volume": 2.0}, {"date": "2025-04-11", "close": 3.54, "volume": 13.0}, {"date": "2025-04-15", "close": 3.54, "volume": 153.0}, {"date": "2025-04-16", "close": 3.54, "volume": 1422.0}, {"date": "2025-04-17", "close": 3.5, "volume": 6028.0}, {"date": "2025-04-22", "close": 3.51, "volume": 8756.0}, {"date": "2025-04-23", "close": 3.51, "volume": 5.0}, {"date": "2025-04-24", "close": 3.51, "volume": 299.0}, {"date": "2025-04-28", "close": 3.5, "volume": 2222.0}, {"date": "2025-04-29", "close": 3.5, "volume": 2006.0}, {"date": "2025-04-30", "close": 3.48, "volume": 32523.0}, {"date": "2025-05-01", "close": 3.49, "volume": 27.0}, {"date": "2025-05-02", "close": 3.52, "volume": 1477.0}, {"date": "2025-05-05", "close": 3.5, "volume": 21438.0}, {"date": "2025-05-06", "close": 3.4, "volume": 212.0}, {"date": "2025-05-07", "close": 3.4, "volume": 1080.0}, {"date": "2025-05-08", "close": 3.4, "volume": 16346.0}, {"date": "2025-05-09", "close": 3.43, "volume": 17767.0}, {"date": "2025-05-12", "close": 3.51, "volume": 1456.0}, {"date": "2025-05-13", "close": 3.51, "volume": 582.0}, {"date": "2025-05-14", "close": 3.5, "volume": 5.0}, {"date": "2025-05-15", "close": 3.48, "volume": 9.0}, {"date": "2025-05-16", "close": 3.48, "volume": 1842.0}, {"date": "2025-05-20", "close": 3.54, "volume": 1413.0}, {"date": "2025-05-21", "close": 3.54, "volume": 56.0}, {"date": "2025-05-22", "close": 3.41, "volume": 4772.0}, {"date": "2025-05-23", "close": 3.5, "volume": 4359.0}, {"date": "2025-05-26", "close": 3.4, "volume": 1659.0}, {"date": "2025-05-27", "close": 3.41, "volume": 1523.0}, {"date": "2025-05-28", "close": 3.49, "volume": 141.0}, {"date": "2025-05-29", "close": 3.47, "volume": 208.0}, {"date": "2025-05-30", "close": 3.45, "volume": 274.0}, {"date": "2025-06-03", "close": 3.42, "volume": 1760.0}, {"date": "2025-06-04", "close": 3.42, "volume": 2975.0}, {"date": "2025-06-05", "close": 3.4, "volume": 2.0}, {"date": "2025-06-06", "close": 3.42, "volume": 16067.0}, {"date": "2025-06-10", "close": 3.4, "volume": 5733.0}, {"date": "2025-06-11", "close": 3.4, "volume": 2111.0}, {"date": "2025-06-12", "close": 3.42, "volume": 22486.0}, {"date": "2025-06-13", "close": 3.42, "volume": 1.0}, {"date": "2025-06-17", "close": 3.42, "volume": 6.0}, {"date": "2025-06-18", "close": 3.33, "volume": 6686.0}, {"date": "2025-06-19", "close": 3.225, "volume": 2387.0}, {"date": "2025-06-20", "close": 3.42, "volume": 1735.0}, {"date": "2025-06-23", "close": 3.385, "volume": 3472.0}, {"date": "2025-06-27", "close": 3.34, "volume": 11111.0}, {"date": "2025-06-30", "close": 3.35, "volume": 289064.0}, {"date": "2025-07-01", "close": 3.35, "volume": 37717.0}, {"date": "2025-07-02", "close": 3.31, "volume": 15.0}, {"date": "2025-07-03", "close": 3.3, "volume": 4546.0}, {"date": "2025-07-04", "close": 3.29, "volume": 1270.0}, {"date": "2025-07-07", "close": 3.4, "volume": 4319.0}, {"date": "2025-07-08", "close": 3.28, "volume": 7403.0}, {"date": "2025-07-10", "close": 3.39, "volume": 725.0}, {"date": "2025-07-11", "close": 3.4, "volume": 1821.0}, {"date": "2025-07-15", "close": 3.35, "volume": 150.0}, {"date": "2025-07-16", "close": 3.33, "volume": 2360.0}, {"date": "2025-07-17", "close": 3.38, "volume": 21.0}, {"date": "2025-07-18", "close": 3.38, "volume": 366.0}, {"date": "2025-07-23", "close": 3.5, "volume": 14431.0}, {"date": "2025-07-24", "close": 3.46, "volume": 450.0}, {"date": "2025-07-25", "close": 3.5, "volume": 12.0}, {"date": "2025-07-28", "close": 3.46, "volume": 1502.0}, {"date": "2025-07-29", "close": 3.5, "volume": 2647.0}, {"date": "2025-07-30", "close": 3.49, "volume": 150.0}, {"date": "2025-07-31", "close": 3.41, "volume": 5856.0}, {"date": "2025-08-01", "close": 3.39, "volume": 750.0}, {"date": "2025-08-04", "close": 3.46, "volume": 8593.0}, {"date": "2025-08-05", "close": 3.45, "volume": 550.0}, {"date": "2025-08-06", "close": 3.42, "volume": 239.0}, {"date": "2025-08-07", "close": 3.48, "volume": 1320.0}, {"date": "2025-08-08", "close": 3.42, "volume": 1.0}, {"date": "2025-08-11", "close": 3.46, "volume": 2805.0}, {"date": "2025-08-12", "close": 3.42, "volume": 4696.0}, {"date": "2025-08-13", "close": 3.48, "volume": 98.0}, {"date": "2025-08-14", "close": 3.5, "volume": 9204.0}, {"date": "2025-08-15", "close": 3.5, "volume": 20.0}, {"date": "2025-08-18", "close": 3.5, "volume": 43055.0}, {"date": "2025-08-19", "close": 3.42, "volume": 3116.0}, {"date": "2025-08-20", "close": 3.43, "volume": 2749.0}, {"date": "2025-08-21", "close": 3.44, "volume": 250.0}, {"date": "2025-08-22", "close": 3.4, "volume": 3001.0}, {"date": "2025-08-26", "close": 3.42, "volume": 1478.0}, {"date": "2025-08-28", "close": 3.42, "volume": 5118.0}, {"date": "2025-08-29", "close": 3.42, "volume": 143.0}, {"date": "2025-09-01", "close": 3.5, "volume": 286.0}, {"date": "2025-09-02", "close": 3.42, "volume": 9592.0}, {"date": "2025-09-03", "close": 3.33, "volume": 7661.0}, {"date": "2025-09-04", "close": 3.42, "volume": 86019.0}, {"date": "2025-09-05", "close": 3.4, "volume": 6058.0}, {"date": "2025-09-10", "close": 3.44, "volume": 5499.0}, {"date": "2025-09-11", "close": 3.5, "volume": 2712.0}, {"date": "2025-09-12", "close": 3.5, "volume": 175.0}, {"date": "2025-09-16", "close": 3.455, "volume": 396.0}, {"date": "2025-09-17", "close": 3.4, "volume": 1400.0}, {"date": "2025-09-18", "close": 3.4, "volume": 312.0}, {"date": "2025-09-19", "close": 3.42, "volume": 9726.0}, {"date": "2025-09-22", "close": 3.42, "volume": 23198.0}, {"date": "2025-09-23", "close": 3.4, "volume": 29285.0}, {"date": "2025-09-24", "close": 3.27, "volume": 10582.0}, {"date": "2025-09-25", "close": 3.27, "volume": 1843.0}, {"date": "2025-09-26", "close": 3.26, "volume": 8725.0}, {"date": "2025-09-29", "close": 3.11, "volume": 4383.0}, {"date": "2025-09-30", "close": 3.2, "volume": 17551.0}, {"date": "2025-10-01", "close": 3.2, "volume": 621.0}, {"date": "2025-10-02", "close": 3.2, "volume": 113.0}, {"date": "2025-10-03", "close": 3.34, "volume": 4951.0}, {"date": "2025-10-06", "close": 3.22, "volume": 1506.0}, {"date": "2025-10-08", "close": 3.4, "volume": 1556.0}, {"date": "2025-10-09", "close": 3.44, "volume": 201.0}, {"date": "2025-10-10", "close": 3.44, "volume": 4349.0}, {"date": "2025-10-13", "close": 3.47, "volume": 6452.0}, {"date": "2025-10-14", "close": 3.5, "volume": 17859.0}, {"date": "2025-10-15", "close": 3.22, "volume": 1930.0}, {"date": "2025-10-16", "close": 3.11, "volume": 10878.0}, {"date": "2025-10-17", "close": 3.35, "volume": 3197.0}, {"date": "2025-10-20", "close": 3.35, "volume": 597.0}, {"date": "2025-10-21", "close": 3.42, "volume": 1457.0}, {"date": "2025-10-22", "close": 3.4, "volume": 8158.0}, {"date": "2025-10-23", "close": 3.43, "volume": 6472.0}, {"date": "2025-10-24", "close": 3.42, "volume": 4.0}, {"date": "2025-10-29", "close": 3.32, "volume": 884.0}, {"date": "2025-10-30", "close": 3.3, "volume": 2026.0}, {"date": "2025-10-31", "close": 3.37, "volume": 395.0}, {"date": "2025-11-03", "close": 3.38, "volume": 27325.0}, {"date": "2025-11-04", "close": 3.37, "volume": 162.0}, {"date": "2025-11-05", "close": 3.33, "volume": 34095.0}, {"date": "2025-11-06", "close": 3.3, "volume": 123.0}, {"date": "2025-11-07", "close": 3.3, "volume": 1631.0}, {"date": "2025-11-11", "close": 3.31, "volume": 4000.0}, {"date": "2025-11-12", "close": 3.35, "volume": 385.0}, {"date": "2025-11-13", "close": 3.35, "volume": 617.0}, {"date": "2025-11-14", "close": 3.33, "volume": 620.0}, {"date": "2025-11-17", "close": 3.42, "volume": 15001.0}, {"date": "2025-11-21", "close": 3.35, "volume": 30.0}, {"date": "2025-11-24", "close": 3.35, "volume": 215.0}, {"date": "2025-11-25", "close": 3.22, "volume": 11017.0}, {"date": "2025-11-26", "close": 3.35, "volume": 754.0}, {"date": "2025-11-27", "close": 3.28, "volume": 2007.0}, {"date": "2025-11-28", "close": 3.28, "volume": 5663.0}, {"date": "2025-12-01", "close": 3.28, "volume": 7206.0}, {"date": "2025-12-02", "close": 3.32, "volume": 23737.0}, {"date": "2025-12-03", "close": 3.32, "volume": 30757.0}, {"date": "2025-12-04", "close": 3.3, "volume": 2143.0}, {"date": "2025-12-05", "close": 3.37, "volume": 29620.0}, {"date": "2025-12-08", "close": 3.41, "volume": 4153.0}, {"date": "2025-12-11", "close": 3.4, "volume": 5067.0}, {"date": "2025-12-16", "close": 3.41, "volume": 3598.0}, {"date": "2025-12-17", "close": 3.36, "volume": 226.0}, {"date": "2025-12-18", "close": 3.4, "volume": 51.0}, {"date": "2025-12-19", "close": 3.405, "volume": 437.0}, {"date": "2025-12-22", "close": 3.41, "volume": 118.0}, {"date": "2025-12-23", "close": 3.38, "volume": 1164.0}, {"date": "2025-12-29", "close": 3.35, "volume": 232.0}, {"date": "2026-01-02", "close": 3.3, "volume": 9709.0}, {"date": "2026-01-05", "close": 3.3, "volume": 37.0}, {"date": "2026-01-06", "close": 3.38, "volume": 2557.0}, {"date": "2026-01-08", "close": 3.31, "volume": 417.0}, {"date": "2026-01-09", "close": 3.39, "volume": 29.0}, {"date": "2026-01-12", "close": 3.32, "volume": 1500.0}, {"date": "2026-01-13", "close": 3.4, "volume": 13970.0}, {"date": "2026-01-21", "close": 3.33, "volume": 2791.0}, {"date": "2026-01-23", "close": 3.4, "volume": 3193.0}, {"date": "2026-01-27", "close": 3.4, "volume": 1117.0}, {"date": "2026-01-28", "close": 3.4, "volume": 14290.0}, {"date": "2026-01-29", "close": 3.4, "volume": 281.0}, {"date": "2026-01-30", "close": 3.4, "volume": 3.0}, {"date": "2026-02-02", "close": 3.45, "volume": 3309.0}, {"date": "2026-02-03", "close": 3.49, "volume": 2039.0}, {"date": "2026-02-06", "close": 3.48, "volume": 1.0}, {"date": "2026-02-10", "close": 3.4, "volume": 42451.0}, {"date": "2026-02-11", "close": 3.39, "volume": 14.0}, {"date": "2026-02-12", "close": 3.38, "volume": 1.0}, {"date": "2026-02-13", "close": 3.39, "volume": 2284.0}, {"date": "2026-02-16", "close": 3.48, "volume": 275.0}, {"date": "2026-02-17", "close": 3.48, "volume": 3000.0}, {"date": "2026-02-18", "close": 3.4, "volume": 302.0}, {"date": "2026-02-19", "close": 3.4, "volume": 1.0}, {"date": "2026-02-23", "close": 3.36, "volume": 1819.0}, {"date": "2026-02-26", "close": 3.35, "volume": 15734.0}, {"date": "2026-03-03", "close": 3.405, "volume": 285.0}, {"date": "2026-03-04", "close": 3.32, "volume": 11452.0}, {"date": "2026-03-06", "close": 3.41, "volume": 285.0}, {"date": "2026-03-10", "close": 3.32, "volume": 31744.0}, {"date": "2026-03-11", "close": 3.3, "volume": 53231.0}, {"date": "2026-03-12", "close": 3.3, "volume": 1853.0}, {"date": "2026-03-13", "close": 3.32, "volume": 1534.0}, {"date": "2026-03-16", "close": 3.23, "volume": 15756.0}, {"date": "2026-03-17", "close": 3.3, "volume": 6065.0}, {"date": "2026-03-18", "close": 3.23, "volume": 5502.0}, {"date": "2026-03-24", "close": 3.2, "volume": 4340.0}, {"date": "2026-03-27", "close": 3.2, "volume": 4.0}, {"date": "2026-03-30", "close": 3.24, "volume": 285.0}, {"date": "2026-03-31", "close": 3.23, "volume": 1.0}, {"date": "2026-04-02", "close": 3.1, "volume": 19211.0}, {"date": "2026-04-07", "close": 3.1, "volume": 31.0}, {"date": "2026-04-08", "close": 3.1, "volume": 31627.0}, {"date": "2026-04-10", "close": 3.26, "volume": 5618.0}, {"date": "2026-04-13", "close": 3.2, "volume": 361.0}, {"date": "2026-04-14", "close": 3.25, "volume": 313.0}, {"date": "2026-04-15", "close": 3.29, "volume": 103.0}, {"date": "2026-04-16", "close": 3.2, "volume": 30625.0}, {"date": "2026-04-17", "close": 3.21, "volume": 916.0}, {"date": "2026-04-20", "close": 3.21, "volume": 3.0}, {"date": "2026-04-21", "close": 3.21, "volume": 8914.0}, {"date": "2026-04-27", "close": 3.21, "volume": 2692.0}, {"date": "2026-04-28", "close": 3.21, "volume": 16.0}, {"date": "2026-04-30", "close": 3.19, "volume": 1.0}, {"date": "2026-05-01", "close": 3.15, "volume": 629.0}, {"date": "2026-05-05", "close": 3.1, "volume": 3602.0}, {"date": "2026-05-07", "close": 3.0, "volume": 12076.0}, {"date": "2026-05-08", "close": 3.0, "volume": 1220.0}, {"date": "2026-05-13", "close": 3.0, "volume": 1167.0}, {"date": "2026-05-18", "close": 3.15, "volume": 475.0}, {"date": "2026-05-19", "close": 3.15, "volume": 7510.0}, {"date": "2026-05-20", "close": 3.14, "volume": 3.0}, {"date": "2026-05-22", "close": 3.14, "volume": 1.0}, {"date": "2026-05-27", "close": 3.14, "volume": 3.0}, {"date": "2026-05-28", "close": 3.14, "volume": 150.0}, {"date": "2026-06-01", "close": 3.05, "volume": 3450.0}, {"date": "2026-06-02", "close": 3.22, "volume": 3364.0}, {"date": "2026-06-04", "close": 3.2, "volume": 350.0}, {"date": "2026-06-05", "close": 3.2, "volume": 1.0}, {"date": "2026-06-09", "close": 3.02, "volume": 503.0}, {"date": "2026-06-10", "close": 3.25, "volume": 2887.0}, {"date": "2026-06-11", "close": 3.25, "volume": 53.0}, {"date": "2026-06-12", "close": 3.24, "volume": 1.0}, {"date": "2026-06-16", "close": 3.14, "volume": 4063.0}, {"date": "2026-06-18", "close": 3.0, "volume": 12700.0}, {"date": "2026-06-19", "close": 3.0, "volume": 700.0}, {"date": "2026-06-23", "close": 3.0, "volume": 6816.0}, {"date": "2026-06-24", "close": 3.0, "volume": 3546.0}, {"date": "2026-06-25", "close": 3.01, "volume": 7166.0}, {"date": "2026-06-29", "close": 3.0, "volume": 20840.0}, {"date": "2026-07-01", "close": 2.97, "volume": 145.0}, {"date": "2026-07-02", "close": 3.01, "volume": 4.0}, {"date": "2026-07-03", "close": 3.01, "volume": 1.0}, {"date": "2026-07-06", "close": 3.01, "volume": 1750.0}, {"date": "2026-07-08", "close": 3.01, "volume": 2097.0}, {"date": "2026-07-09", "close": 3.05, "volume": 1432.0}, {"date": "2026-07-10", "close": 3.0, "volume": 7116.0}, {"date": "2026-07-13", "close": 3.01, "volume": 368.0}, {"date": "2026-07-15", "close": 2.95, "volume": 188.0}, {"date": "2026-07-20", "close": 3.05, "volume": 3710.0}, {"date": "2026-07-21", "close": 2.95, "volume": 1163.0}, {"date": "2026-07-22", "close": 2.95, "volume": 6666.0}, {"date": "2026-07-28", "close": 2.99, "volume": 174.0}, {"date": "2026-07-29", "close": 3.05, "volume": 53066.0}, {"date": "2026-07-30", "close": 2.97, "volume": 103979.0}, {"date": "2026-07-31", "close": 3.05, "volume": 58000.0}, {"date": "2026-08-03", "close": 3.05, "volume": 2200.0}, {"date": "2026-08-05", "close": 3.07, "volume": 34.0}, {"date": "2026-08-06", "close": 3.07, "volume": 6.0}, {"date": "2026-08-07", "close": 3.07, "volume": 10194.0}, {"date": "2026-08-10", "close": 3.08, "volume": 15625.0}, {"date": "2026-08-13", "close": 3.04, "volume": 14.0}, {"date": "2026-08-14", "close": 3.04, "volume": 1.0}, {"date": "2026-08-18", "close": 3.04, "volume": 429.0}, {"date": "2026-08-21", "close": 3.08, "volume": 1646.0}, {"date": "2026-08-24", "close": 3.08, "volume": 15424.0}, {"date": "2026-08-26", "close": 3.04, "volume": 7351.0}, {"date": "2026-08-28", "close": 3.055, "volume": 6367.0}, {"date": "2026-09-02", "close": 3.11, "volume": 20.0}, {"date": "2026-09-08", "close": 3.11, "volume": 144.0}, {"date": "2026-09-09", "close": 3.06, "volume": 23693.0}, {"date": "2026-09-14", "close": 3.08, "volume": 2500.0}, {"date": "2026-09-15", "close": 3.06, "volume": 7742.0}, {"date": "2026-09-16", "close": 3.0, "volume": 37339.0}, {"date": "2026-09-18", "close": 3.0, "volume": 252.0}], "refreshing": true}