{"ticker": "MRT", "overview": {"name": "Maritana Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MRT", "has_prices": true, "as_of": "2026-09-18", "last": 0.705, "prev_close": 0.75, "change": -0.04500000000000004, "change_pct": -0.06000000000000005, "session_volume": 1114520.0, "vwap_5": 0.7249159339059846, "vwap_20": 0.774461701699289, "vwap_60": 0.7064307222306787, "vwap_250": 0.9493550927176668, "high_52w": 1.51, "low_52w": 0.595, "avg_volume_20": 658854.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03138339", "src": "ASX", "ticker": "MRT", "cik": "", "company": "Maritana Minerals Limited", "company_raw": "Maritana Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MRT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138339", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75829}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Hallam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Haywood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parekh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waugh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Haywood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Waugh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parekh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Price", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parekh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parekh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-19", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bilbe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-10", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parekh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-10", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Price", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-10", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Price", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-04", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Parekh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-04", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bilbe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-04", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeff Williams", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-30", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashok Parekh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-01", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Bilbe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-01", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lorry Hughes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-01", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Ruane", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-30", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Dean", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-30", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Price", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-04", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-15", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-29", "source_url": "https://www.marketindex.com.au/asx/mrt", "needs_ocr": 0}], "directors": [{"name": "R Waugh", "first_seen": "2025-05-02", "last_seen": "2025-05-02", "status": "current", "notices": 1}, {"name": "G Haywood", "first_seen": "2025-07-01", "last_seen": "2025-07-01", "status": "current", "notices": 1}, {"name": "Waugh", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "status": "current", "notices": 1}, {"name": "Parekh", "first_seen": "2020-12-04", "last_seen": "2025-07-17", "status": "current", "notices": 6}, {"name": "Haywood", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "status": "current", "notices": 1}, {"name": "Hallam", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "status": "current", "notices": 1}, {"name": "Ruane", "first_seen": "2012-10-29", "last_seen": "2012-10-29", "status": "past", "notices": 1}, {"name": "Dean", "first_seen": "2014-08-15", "last_seen": "2014-08-15", "status": "past", "notices": 1}, {"name": "Jon Price", "first_seen": "2016-01-04", "last_seen": "2016-01-04", "status": "past", "notices": 1}, {"name": "R Dean", "first_seen": "2012-10-19", "last_seen": "2016-05-30", "status": "past", "notices": 2}, {"name": "M Ruane", "first_seen": "2016-05-30", "last_seen": "2016-05-30", "status": "past", "notices": 1}, {"name": "Lorry Hughes", "first_seen": "2016-06-01", "last_seen": "2016-06-01", "status": "past", "notices": 1}, {"name": "Peter Bilbe", "first_seen": "2016-07-01", "last_seen": "2016-07-01", "status": "past", "notices": 1}, {"name": "Ashok Parekh", "first_seen": "2019-07-01", "last_seen": "2019-07-01", "status": "past", "notices": 1}, {"name": "Jeff Williams", "first_seen": "2020-04-30", "last_seen": "2020-04-30", "status": "past", "notices": 1}, {"name": "Bilbe", "first_seen": "2020-12-04", "last_seen": "2022-01-10", "status": "past", "notices": 2}, {"name": "Price", "first_seen": "2020-12-04", "last_seen": "2024-08-15", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Letter to Shareholders AGM 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154725-6A1352156"}, {"date": "2026-10-28", "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/2924-03154719-6A1352150"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Investor Presentation - IMARC Sydney", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153338-6A1351481"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153000-6A1351306"}, {"date": "2026-10-26", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cash Flow Report 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152997-6A1351301"}], "performance": {"ticker": "MRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-31", "close": 0.29609124, "volume": 1013.0}, {"date": "1990-09-03", "close": 0.2467427, "volume": 4255.0}, {"date": "1990-09-04", "close": 0.2467427, "volume": null}, {"date": "1990-09-05", "close": 0.2467427, "volume": null}, {"date": "1990-09-06", "close": 0.2467427, "volume": null}, {"date": "1990-09-07", "close": 0.2467427, "volume": null}, {"date": "1990-09-10", "close": 0.2467427, "volume": null}, {"date": "1990-09-11", "close": 0.2467427, "volume": null}, {"date": "1990-09-12", "close": 0.2467427, "volume": null}, {"date": "1990-09-13", "close": 0.2467427, "volume": null}, {"date": "1990-09-14", "close": 0.2467427, "volume": 1013.0}, {"date": "1990-09-17", "close": 0.2467427, "volume": null}, {"date": "1990-09-18", "close": 0.2467427, "volume": null}, {"date": "1990-09-19", "close": 0.2467427, "volume": null}, {"date": "1990-09-20", "close": 0.2467427, "volume": null}, {"date": "1990-09-21", "close": 0.2467427, "volume": null}, {"date": "1990-09-24", "close": 0.2467427, "volume": null}, {"date": "1990-09-25", "close": 0.2467427, "volume": null}, {"date": "1990-09-26", "close": 0.2467427, "volume": null}, {"date": "1990-09-27", "close": 0.2467427, "volume": null}, {"date": "1990-09-28", "close": 0.2467427, "volume": null}, {"date": "1990-10-01", "close": 0.2467427, "volume": null}, {"date": "1990-10-02", "close": 0.2467427, "volume": null}, {"date": "1990-10-03", "close": 0.2467427, "volume": null}, {"date": "1990-10-04", "close": 0.2467427, "volume": null}, {"date": "1990-10-05", "close": 0.2467427, "volume": null}, {"date": "1990-10-08", "close": 0.2467427, "volume": null}, {"date": "1990-10-09", "close": 0.2467427, "volume": null}, {"date": "1990-10-10", "close": 0.2467427, "volume": null}, {"date": "1990-10-11", "close": 0.2467427, "volume": null}, {"date": "1990-10-12", "close": 0.2467427, "volume": null}, {"date": "1990-10-15", "close": 0.2467427, "volume": null}, {"date": "1990-10-16", "close": 0.2467427, "volume": null}, {"date": "1990-10-17", "close": 0.2467427, "volume": null}, {"date": "1990-10-18", "close": 0.2467427, "volume": null}, {"date": "1990-10-19", "close": 0.2467427, "volume": null}, {"date": "1990-10-22", "close": 0.2467427, "volume": 4863.0}, {"date": "1990-10-23", "close": 0.2467427, "volume": null}, {"date": "1990-10-24", "close": 0.2467427, "volume": null}, {"date": "1990-10-25", "close": 0.2467427, "volume": null}, {"date": "1990-10-26", "close": 0.2467427, "volume": null}, {"date": "1990-10-29", "close": 0.2467427, "volume": null}, {"date": "1990-10-30", "close": 0.2467427, "volume": null}, {"date": "1990-10-31", "close": 0.2467427, "volume": null}, {"date": "1990-11-01", "close": 0.2467427, "volume": null}, {"date": "1990-11-02", "close": 0.2467427, "volume": null}, {"date": "1990-11-05", "close": 0.2467427, "volume": null}, {"date": "1990-11-06", "close": 0.2467427, "volume": null}, {"date": "1990-11-07", "close": 0.2467427, "volume": null}, {"date": "1990-11-08", "close": 0.2467427, "volume": null}, {"date": "1990-11-09", "close": 0.2467427, "volume": null}, {"date": "1990-11-12", "close": 0.04934854, "volume": 14205.0}, {"date": "1990-11-13", "close": 0.04934854, "volume": 324.0}, {"date": "1990-11-14", "close": 0.04934854, "volume": null}, {"date": "1990-11-15", "close": 0.04934854, "volume": null}, {"date": "1990-11-16", "close": 0.04934854, "volume": null}, {"date": "1990-11-19", "close": 0.04934854, "volume": 203.0}, {"date": "1990-11-20", "close": 0.04934854, "volume": null}, {"date": "1990-11-21", "close": 0.04934854, "volume": null}, {"date": "1990-11-22", "close": 0.04934854, "volume": null}, {"date": "1990-11-23", "close": 0.04934854, "volume": null}, {"date": "1990-11-26", "close": 0.04934854, "volume": null}, {"date": "1990-11-27", "close": 0.04934854, "volume": null}, {"date": "1990-11-28", "close": 0.04934854, "volume": null}, {"date": "1990-11-29", "close": 0.04934854, "volume": null}, {"date": "1990-11-30", "close": 0.14804562, "volume": 47013.0}, {"date": "1990-12-03", "close": 0.14804562, "volume": null}, {"date": "1990-12-04", "close": 0.14804562, "volume": null}, {"date": "1990-12-05", "close": 0.14804562, "volume": null}, {"date": "1990-12-06", "close": 0.14804562, "volume": null}, {"date": "1990-12-07", "close": 0.14804562, "volume": null}, {"date": "1990-12-10", "close": 0.14804562, "volume": null}, {"date": "1990-12-11", "close": 0.14804562, "volume": null}, {"date": "1990-12-12", "close": 0.14804562, "volume": null}, {"date": "1990-12-13", "close": 0.09869708, "volume": 11753.0}, {"date": "1990-12-14", "close": 0.09869708, "volume": null}, {"date": "1990-12-17", "close": 0.09869708, "volume": null}, {"date": "1990-12-18", "close": 0.09869708, "volume": null}, {"date": "1990-12-19", "close": 0.09869708, "volume": null}, {"date": "1990-12-20", "close": 0.09869708, "volume": null}, {"date": "1990-12-21", "close": 0.09869708, "volume": null}, {"date": "1990-12-24", "close": 0.09869708, "volume": null}, {"date": "1990-12-25", "close": 0.09869708, "volume": null}, {"date": "1990-12-26", "close": 0.09869708, "volume": null}, {"date": "1990-12-27", "close": 0.09869708, "volume": 10132.0}, {"date": "1990-12-28", "close": 0.09869708, "volume": null}, {"date": "1990-12-31", "close": 0.09869708, "volume": null}, {"date": "1991-01-01", "close": 0.09869708, "volume": null}, {"date": "1991-01-02", "close": 0.09869708, "volume": null}, {"date": "1991-01-03", "close": 0.09869708, "volume": null}, {"date": "1991-01-04", "close": 0.09869708, "volume": null}, {"date": "1991-01-07", "close": 0.09869708, "volume": null}, {"date": "1991-01-08", "close": 0.09869708, "volume": null}, {"date": "1991-01-09", "close": 0.09869708, "volume": null}, {"date": "1991-01-10", "close": 0.09869708, "volume": null}, {"date": "1991-01-11", "close": 0.09869708, "volume": null}, {"date": "1991-01-14", "close": 0.09869708, "volume": null}, {"date": "1991-01-15", "close": 0.09869708, "volume": null}, {"date": "1991-01-16", "close": 0.09869708, "volume": null}, {"date": "1991-01-17", "close": 0.09869708, "volume": null}, {"date": "1991-01-18", "close": 0.09869708, "volume": null}, {"date": "1991-01-21", "close": 0.09869708, "volume": null}, {"date": "1991-01-22", "close": 0.09869708, "volume": null}, {"date": "1991-01-23", "close": 0.09869708, "volume": null}, {"date": "1991-01-24", "close": 0.09869708, "volume": null}, {"date": "1991-01-25", "close": 0.09869708, "volume": null}, {"date": "1991-01-28", "close": 0.09869708, "volume": null}, {"date": "1991-01-29", "close": 0.09869708, "volume": null}, {"date": "1991-01-30", "close": 0.09869708, "volume": 507.0}, {"date": "1991-01-31", "close": 0.09869708, "volume": null}, {"date": "1991-02-01", "close": 0.14804562, "volume": 203.0}, {"date": "1991-02-04", "close": 0.14804562, "volume": null}, {"date": "1991-02-05", "close": 0.14804562, "volume": null}, {"date": "1991-02-06", "close": 0.14804562, "volume": null}, {"date": "1991-02-07", "close": 0.14804562, "volume": null}, {"date": "1991-02-08", "close": 0.14804562, "volume": null}, {"date": "1991-02-11", "close": 0.14804562, "volume": null}, {"date": "1991-02-12", "close": 0.14804562, "volume": null}, {"date": "1991-02-13", "close": 0.14804562, "volume": null}, {"date": "1991-02-14", "close": 0.19739416, "volume": 2432.0}, {"date": "1991-02-15", "close": 0.19739416, "volume": null}, {"date": "1991-02-18", "close": 0.19739416, "volume": null}, {"date": "1991-02-19", "close": 0.19739416, "volume": null}, {"date": "1991-02-20", "close": 0.19739416, "volume": null}, {"date": "1991-02-21", "close": 0.19739416, "volume": null}, {"date": "1991-02-22", "close": 0.19739416, "volume": null}, {"date": "1991-02-25", "close": 0.19739416, "volume": null}, {"date": "1991-02-26", "close": 0.19739416, "volume": null}, {"date": "1991-02-27", "close": 0.19739416, "volume": null}, {"date": "1991-02-28", "close": 0.19739416, "volume": null}, {"date": "1991-03-01", "close": 0.19739416, "volume": null}, {"date": "1991-03-04", "close": 0.19739416, "volume": null}, {"date": "1991-03-05", "close": 0.19739416, "volume": null}, {"date": "1991-03-06", "close": 0.09869708, "volume": 370224.0}, {"date": "1991-03-07", "close": 0.09869708, "volume": 136377.0}, {"date": "1991-03-08", "close": 0.09869708, "volume": null}, {"date": "1991-03-11", "close": 0.09869708, "volume": null}, {"date": "1991-03-12", "close": 0.14804562, "volume": 3040.0}, {"date": "1991-03-13", "close": 0.14804562, "volume": null}, {"date": "1991-03-14", "close": 0.14804562, "volume": null}, {"date": "1991-03-15", "close": 0.09869708, "volume": 68695.0}, {"date": "1991-03-18", "close": 0.09869708, "volume": null}, {"date": "1991-03-19", "close": 0.09869708, "volume": null}, {"date": "1991-03-20", "close": 0.09869708, "volume": null}, {"date": "1991-03-21", "close": 0.09869708, "volume": null}, {"date": "1991-03-22", "close": 0.09869708, "volume": null}, {"date": "1991-03-25", "close": 0.09869708, "volume": 14995.0}, {"date": "1991-03-26", "close": 0.09869708, "volume": null}, {"date": "1991-03-27", "close": 0.09869708, "volume": null}, {"date": "1991-03-28", "close": 0.09869708, "volume": 70924.0}, {"date": "1991-03-29", "close": 0.09869708, "volume": null}, {"date": "1991-04-01", "close": 0.09869708, "volume": null}, {"date": "1991-04-02", "close": 0.09869708, "volume": 10132.0}, {"date": "1991-04-03", "close": 0.09869708, "volume": 19859.0}, {"date": "1991-04-04", "close": 0.09869708, "volume": 12868.0}, {"date": "1991-04-05", "close": 0.09869708, "volume": null}, {"date": "1991-04-08", "close": 0.09869708, "volume": null}, {"date": "1991-04-09", "close": 0.09869708, "volume": null}, {"date": "1991-04-10", "close": 0.09869708, "volume": null}, {"date": "1991-04-11", "close": 0.09869708, "volume": null}, {"date": "1991-04-12", "close": 0.09869708, "volume": null}, {"date": "1991-04-15", "close": 0.09869708, "volume": null}, {"date": "1991-04-16", "close": 0.09869708, "volume": null}, {"date": "1991-04-17", "close": 0.09869708, "volume": null}, {"date": "1991-04-18", "close": 0.09869708, "volume": null}, {"date": "1991-04-19", "close": 0.09869708, "volume": null}, {"date": "1991-04-22", "close": 0.09869708, "volume": null}, {"date": "1991-04-23", "close": 0.09869708, "volume": null}, {"date": "1991-04-24", "close": 0.09869708, "volume": 11956.0}, {"date": "1991-04-25", "close": 0.09869708, "volume": null}, {"date": "1991-04-26", "close": 0.09869708, "volume": 5066.0}, {"date": "1991-04-29", "close": 0.09869708, "volume": null}, {"date": "1991-04-30", "close": 0.09869708, "volume": null}, {"date": "1991-05-01", "close": 0.09869708, "volume": null}, {"date": "1991-05-02", "close": 0.09869708, "volume": null}, {"date": "1991-05-03", "close": 0.09869708, "volume": null}, {"date": "1991-05-06", "close": 0.09869708, "volume": null}, {"date": "1991-05-07", "close": 0.09869708, "volume": null}, {"date": "1991-05-08", "close": 0.09869708, "volume": null}, {"date": "1991-05-09", "close": 0.09869708, "volume": null}, {"date": "1991-05-10", "close": 0.09869708, "volume": null}, {"date": "1991-05-13", "close": 0.09869708, "volume": null}, {"date": "1991-05-14", "close": 0.09869708, "volume": null}, {"date": "1991-05-15", "close": 0.09869708, "volume": 166773.0}, {"date": "1991-05-16", "close": 0.09869708, "volume": null}, {"date": "1991-05-17", "close": 0.09869708, "volume": null}, {"date": "1991-05-20", "close": 0.09869708, "volume": null}, {"date": "1991-05-21", "close": 0.09869708, "volume": null}, {"date": "1991-05-22", "close": 0.09869708, "volume": null}, {"date": "1991-05-23", "close": 0.09869708, "volume": null}, {"date": "1991-05-24", "close": 0.09869708, "volume": null}, {"date": "1991-05-27", "close": 0.09869708, "volume": null}, {"date": "1991-05-28", "close": 0.09869708, "volume": null}, {"date": "1991-05-29", "close": 0.09869708, "volume": null}, {"date": "1991-05-30", "close": 0.09869708, "volume": null}, {"date": "1991-05-31", "close": 0.09869708, "volume": null}, {"date": "1991-06-03", "close": 0.09869708, "volume": null}, {"date": "1991-06-04", "close": 0.09869708, "volume": null}, {"date": "1991-06-05", "close": 0.09869708, "volume": null}, {"date": "1991-06-06", "close": 0.09869708, "volume": null}, {"date": "1991-06-07", "close": 0.09869708, "volume": null}, {"date": "1991-06-10", "close": 0.09869708, "volume": null}, {"date": "1991-06-11", "close": 0.09869708, "volume": null}, {"date": "1991-06-12", "close": 0.09869708, "volume": null}, {"date": "1991-06-13", "close": 0.09869708, "volume": null}, {"date": "1991-06-14", "close": 0.09869708, "volume": null}, {"date": "1991-06-17", "close": 0.09869708, "volume": null}, {"date": "1991-06-18", "close": 0.09869708, "volume": null}, {"date": "1991-06-19", "close": 0.09869708, "volume": null}, {"date": "1991-06-20", "close": 0.09869708, "volume": null}, {"date": "1991-06-21", "close": 0.09869708, "volume": null}, {"date": "1991-06-24", "close": 0.09869708, "volume": null}, {"date": "1991-06-25", "close": 0.09869708, "volume": null}, {"date": "1991-06-26", "close": 0.09869708, "volume": null}, {"date": "1991-06-27", "close": 0.09869708, "volume": null}, {"date": "1991-06-28", "close": 0.09869708, "volume": null}, {"date": "1991-07-01", "close": 0.09869708, "volume": null}, {"date": "1991-07-02", "close": 0.09869708, "volume": null}, {"date": "1991-07-03", "close": 0.09869708, "volume": null}, {"date": "1991-07-04", "close": 0.09869708, "volume": null}, {"date": "1991-07-05", "close": 0.09869708, "volume": null}, {"date": "1991-07-08", "close": 0.09869708, "volume": null}, {"date": "1991-07-09", "close": 0.09869708, "volume": null}, {"date": "1991-07-10", "close": 0.09869708, "volume": null}, {"date": "1991-07-11", "close": 0.09869708, "volume": null}, {"date": "1991-07-12", "close": 0.09869708, "volume": null}, {"date": "1991-07-15", "close": 0.09869708, "volume": null}, {"date": "1991-07-16", "close": 0.09869708, "volume": null}, {"date": "1991-07-17", "close": 0.09869708, "volume": null}, {"date": "1991-07-18", "close": 0.09869708, "volume": null}, {"date": "1991-07-19", "close": 0.09869708, "volume": null}, {"date": "1991-07-22", "close": 0.09869708, "volume": null}, {"date": "1991-07-23", "close": 0.09869708, "volume": null}, {"date": "1991-07-24", "close": 0.09869708, "volume": null}, {"date": "1991-07-25", "close": 0.09869708, "volume": null}, {"date": "1991-07-26", "close": 0.09869708, "volume": null}, {"date": "1991-07-29", "close": 0.09869708, "volume": null}, {"date": "1991-07-30", "close": 0.09869708, "volume": null}, {"date": "1991-07-31", "close": 0.09869708, "volume": null}, {"date": "1991-08-01", "close": 0.09869708, "volume": null}, {"date": "1991-08-02", "close": 0.09869708, "volume": null}, {"date": "1991-08-05", "close": 0.09869708, "volume": null}, {"date": "1991-08-06", "close": 0.09869708, "volume": null}, {"date": "1991-08-07", "close": 0.09869708, "volume": null}, {"date": "1991-08-08", "close": 0.09869708, "volume": null}, {"date": "1991-08-09", "close": 0.09869708, "volume": null}, {"date": "1991-08-12", "close": 0.09869708, "volume": null}, {"date": "1991-08-13", "close": 0.09869708, "volume": null}, {"date": "1991-08-14", "close": 0.09869708, "volume": null}, {"date": "1991-08-15", "close": 0.09869708, "volume": null}, {"date": "1991-08-16", "close": 0.09869708, "volume": null}, {"date": "1991-08-19", "close": 0.09869708, "volume": null}, {"date": "1991-08-20", "close": 0.09869708, "volume": null}, {"date": "1991-08-21", "close": 0.09869708, "volume": null}, {"date": "1991-08-22", "close": 0.09869708, "volume": null}, {"date": "1991-08-23", "close": 0.09869708, "volume": null}, {"date": "1991-08-26", "close": 0.09869708, "volume": null}, {"date": "1991-08-27", "close": 0.09869708, "volume": null}, {"date": "1991-08-28", "close": 0.09869708, "volume": null}, {"date": "1991-08-29", "close": 0.09869708, "volume": null}, {"date": "1991-08-30", "close": 0.09869708, "volume": null}, {"date": "1991-09-02", "close": 0.09869708, "volume": null}, {"date": "1991-09-03", "close": 0.09869708, "volume": null}, {"date": "1991-09-04", "close": 0.09869708, "volume": null}, {"date": "1991-09-05", "close": 0.09869708, "volume": null}, {"date": "1991-09-06", "close": 0.09869708, "volume": null}, {"date": "1991-09-09", "close": 0.09869708, "volume": null}, {"date": "1991-09-10", "close": 0.09869708, "volume": null}, {"date": "1991-09-11", "close": 0.09869708, "volume": null}, {"date": "1991-09-12", "close": 0.09869708, "volume": null}, {"date": "1991-09-13", "close": 0.09869708, "volume": null}, {"date": "1991-09-16", "close": 0.09869708, "volume": null}, {"date": "1991-09-17", "close": 0.09869708, "volume": null}, {"date": "1991-09-18", "close": 0.09869708, "volume": null}, {"date": "1991-09-19", "close": 0.09869708, "volume": null}, {"date": "1991-09-20", "close": 0.09869708, "volume": null}, {"date": "1991-09-23", "close": 0.09869708, "volume": null}, {"date": "1991-09-24", "close": 0.09869708, "volume": null}, {"date": "1991-09-25", "close": 0.09869708, "volume": null}, {"date": "1991-09-26", "close": 0.09869708, "volume": null}, {"date": "1991-09-27", "close": 0.09869708, "volume": null}, {"date": "1991-09-30", "close": 0.09869708, "volume": null}, {"date": "1991-10-01", "close": 0.09869708, "volume": null}, {"date": "1991-10-02", "close": 0.09869708, "volume": null}, {"date": "1991-10-03", "close": 0.09869708, "volume": null}, {"date": "1991-10-04", "close": 0.09869708, "volume": null}, {"date": "1991-10-07", "close": 0.09869708, "volume": null}, {"date": "1991-10-08", "close": 0.09869708, "volume": null}, {"date": "1991-10-09", "close": 0.09869708, "volume": null}, {"date": "1991-10-10", "close": 0.09869708, "volume": null}, {"date": "1991-10-11", "close": 0.09869708, "volume": null}, {"date": "1991-10-14", "close": 0.09869708, "volume": null}, {"date": "1991-10-15", "close": 0.09869708, "volume": null}, {"date": "1991-10-16", "close": 0.09869708, "volume": null}, {"date": "1991-10-17", "close": 0.09869708, "volume": null}, {"date": "1991-10-18", "close": 0.09869708, "volume": null}, {"date": "1991-10-21", "close": 0.09869708, "volume": null}, {"date": "1991-10-22", "close": 0.09869708, "volume": null}, {"date": "1991-10-23", "close": 0.09869708, "volume": null}, {"date": "1991-10-24", "close": 0.09869708, "volume": null}, {"date": "1991-10-25", "close": 0.09869708, "volume": null}, {"date": "1991-10-28", "close": 0.09869708, "volume": null}, {"date": "1991-10-29", "close": 0.09869708, "volume": null}, {"date": "1991-10-30", "close": 0.09869708, "volume": null}, {"date": "1991-10-31", "close": 0.09869708, "volume": null}, {"date": "1991-11-01", "close": 0.09869708, "volume": null}, {"date": "1991-11-04", "close": 0.09869708, "volume": null}, {"date": "1991-11-05", "close": 0.09869708, "volume": null}, {"date": "1991-11-06", "close": 0.09869708, "volume": null}, {"date": "1991-11-07", "close": 0.09869708, "volume": null}, {"date": "1991-11-08", "close": 0.09869708, "volume": null}, {"date": "1991-11-11", "close": 0.09869708, "volume": null}, {"date": "1991-11-12", "close": 0.09869708, "volume": null}, {"date": "1991-11-13", "close": 0.09869708, "volume": null}, {"date": "1991-11-14", "close": 0.09869708, "volume": null}, {"date": "1991-11-15", "close": 0.09869708, "volume": null}, {"date": "1991-11-18", "close": 0.09869708, "volume": null}, {"date": "1991-11-19", "close": 0.09869708, "volume": null}, {"date": "1991-11-20", "close": 0.09869708, "volume": null}, {"date": "1991-11-21", "close": 0.09869708, "volume": null}, {"date": "1991-11-22", "close": 0.09869708, "volume": null}, {"date": "1991-11-25", "close": 0.09869708, "volume": null}, {"date": "1991-11-26", "close": 0.09869708, "volume": null}, {"date": "1991-11-27", "close": 0.09869708, "volume": null}, {"date": "1991-11-28", "close": 0.09869708, "volume": null}, {"date": "1991-11-29", "close": 0.09869708, "volume": null}, {"date": "1991-12-02", "close": 0.09869708, "volume": null}, {"date": "1991-12-03", "close": 0.09869708, "volume": null}, {"date": "1991-12-04", "close": 0.09869708, "volume": null}, {"date": "1991-12-05", "close": 0.09869708, "volume": null}, {"date": "1991-12-06", "close": 0.09869708, "volume": null}, {"date": "1991-12-09", "close": 0.09869708, "volume": null}, {"date": "1991-12-10", "close": 0.09869708, "volume": null}, {"date": "1991-12-11", "close": 0.09869708, "volume": null}, {"date": "1991-12-12", "close": 0.09869708, "volume": null}, {"date": "1991-12-13", "close": 0.09869708, "volume": null}, {"date": "1991-12-16", "close": 0.09869708, "volume": null}, {"date": "1991-12-17", "close": 0.09869708, "volume": null}, {"date": "1991-12-18", "close": 0.09869708, "volume": null}, {"date": "1991-12-19", "close": 0.09869708, "volume": null}, {"date": "1991-12-20", "close": 0.09869708, "volume": null}, {"date": "1991-12-23", "close": 0.09869708, "volume": null}, {"date": "1991-12-24", "close": 0.09869708, "volume": null}, {"date": "1991-12-25", "close": 0.09869708, "volume": null}, {"date": "1991-12-26", "close": 0.09869708, "volume": null}, {"date": "1991-12-27", "close": 0.09869708, "volume": null}, {"date": "1991-12-30", "close": 0.09869708, "volume": null}, {"date": "1991-12-31", "close": 0.09869708, "volume": null}, {"date": "1992-01-01", "close": 0.09869708, "volume": null}, {"date": "1992-01-02", "close": 0.09869708, "volume": null}, {"date": "1992-01-03", "close": 0.09869708, "volume": null}, {"date": "1992-01-06", "close": 0.09869708, "volume": null}, {"date": "1992-01-07", "close": 0.09869708, "volume": null}, {"date": "1992-01-08", "close": 0.09869708, "volume": null}, {"date": "1992-01-09", "close": 0.09869708, "volume": null}, {"date": "1992-01-10", "close": 0.09869708, "volume": null}, {"date": "1992-01-13", "close": 0.09869708, "volume": null}, {"date": "1992-01-14", "close": 0.09869708, "volume": null}, {"date": "1992-01-15", "close": 0.09869708, "volume": null}, {"date": "1992-01-16", "close": 0.09869708, "volume": null}, {"date": "1992-01-17", "close": 0.09869708, "volume": null}, {"date": "1992-01-20", "close": 0.09869708, "volume": null}, {"date": "1992-01-21", "close": 0.09869708, "volume": null}, {"date": "1992-01-22", "close": 0.09869708, "volume": null}, {"date": "1992-01-23", "close": 0.09869708, "volume": null}, {"date": "1992-01-24", "close": 0.09869708, "volume": null}, {"date": "1992-01-27", "close": 0.09869708, "volume": null}, {"date": "1992-01-28", "close": 0.09869708, "volume": null}, {"date": "1992-01-29", "close": 0.09869708, "volume": null}, {"date": "1992-01-30", "close": 0.09869708, "volume": null}, {"date": "1992-01-31", "close": 0.09869708, "volume": null}, {"date": "1992-02-03", "close": 0.09869708, "volume": null}, {"date": "1992-02-04", "close": 0.09869708, "volume": null}, {"date": "1992-02-05", "close": 0.09869708, "volume": null}, {"date": "1992-02-06", "close": 2.467427, "volume": 2026.0}, {"date": "1992-02-07", "close": 2.467427, "volume": 5066.0}, {"date": "1992-02-10", "close": 2.467427, "volume": null}, {"date": "1992-02-11", "close": 2.467427, "volume": null}, {"date": "1992-02-12", "close": 2.56612408, "volume": 1013.0}, {"date": "1992-02-13", "close": 2.56612408, "volume": null}, {"date": "1992-02-14", "close": 2.56612408, "volume": null}, {"date": "1992-02-17", "close": 2.56612408, "volume": null}, {"date": "1992-02-18", "close": 2.56612408, "volume": 1418.0}, {"date": "1992-02-19", "close": 2.56612408, "volume": 608.0}, {"date": "1992-02-20", "close": 2.56612408, "volume": null}, {"date": "1992-02-21", "close": 2.76351824, "volume": 861.0}, {"date": "1992-02-24", "close": 2.76351824, "volume": null}, {"date": "1992-02-25", "close": 2.76351824, "volume": null}, {"date": "1992-02-26", "close": 2.56612408, "volume": 760.0}, {"date": "1992-02-27", "close": 2.56612408, "volume": 760.0}, {"date": "1992-02-28", "close": 2.56612408, "volume": 101.0}, {"date": "1992-03-02", "close": 2.76351824, "volume": 203.0}, {"date": "1992-03-03", "close": 3.35570072, "volume": 4711.0}, {"date": "1992-03-04", "close": 3.35570072, "volume": null}, {"date": "1992-03-05", "close": 3.35570072, "volume": null}, {"date": "1992-03-06", "close": 2.9609124, "volume": 2756.0}, {"date": "1992-03-09", "close": 2.9609124, "volume": null}, {"date": "1992-03-10", "close": 3.25700364, "volume": 5167.0}, {"date": "1992-03-11", "close": 3.25700364, "volume": 7092.0}, {"date": "1992-03-12", "close": 3.15830656, "volume": 1013.0}, {"date": "1992-03-13", "close": 3.4543978, "volume": 203.0}, {"date": "1992-03-16", "close": 3.4543978, "volume": null}, {"date": "1992-03-17", "close": 3.25700364, "volume": 1013.0}, {"date": "1992-03-18", "close": 3.25700364, "volume": null}, {"date": "1992-03-19", "close": 3.25700364, "volume": null}, {"date": "1992-03-20", "close": 3.25700364, "volume": null}, {"date": "1992-03-23", "close": 3.25700364, "volume": null}, {"date": "1992-03-24", "close": 3.25700364, "volume": null}, {"date": "1992-03-25", "close": 2.9609124, "volume": 861.0}, {"date": "1992-03-26", "close": 3.05960948, "volume": 496.0}, {"date": "1992-03-27", "close": 3.4543978, "volume": 3040.0}, {"date": "1992-03-30", "close": 3.4543978, "volume": null}, {"date": "1992-03-31", "close": 3.4543978, "volume": 203.0}, {"date": "1992-04-01", "close": 3.4543978, "volume": null}, {"date": "1992-04-02", "close": 2.76351824, "volume": 1824.0}, {"date": "1992-04-03", "close": 2.76351824, "volume": null}, {"date": "1992-04-06", "close": 2.76351824, "volume": 304.0}, {"date": "1992-04-07", "close": 2.76351824, "volume": null}, {"date": "1992-04-08", "close": 2.76351824, "volume": null}, {"date": "1992-04-09", "close": 2.76351824, "volume": null}, {"date": "1992-04-10", "close": 2.9609124, "volume": 760.0}, {"date": "1992-04-13", "close": 2.9609124, "volume": null}, {"date": "1992-04-14", "close": 2.9609124, "volume": 608.0}, {"date": "1992-04-15", "close": 2.9609124, "volume": null}, {"date": "1992-04-16", "close": 2.9609124, "volume": null}, {"date": "1992-04-17", "close": 2.9609124, "volume": null}, {"date": "1992-04-20", "close": 2.9609124, "volume": null}, {"date": "1992-04-21", "close": 2.9609124, "volume": null}, {"date": "1992-04-22", "close": 2.9609124, "volume": null}, {"date": "1992-04-23", "close": 2.9609124, "volume": null}, {"date": "1992-04-24", "close": 2.9609124, "volume": null}, {"date": "1992-04-27", "close": 2.9609124, "volume": null}, {"date": "1992-04-28", "close": 2.9609124, "volume": null}, {"date": "1992-04-29", "close": 2.36872992, "volume": 709.0}, {"date": "1992-04-30", "close": 2.36872992, "volume": null}, {"date": "1992-05-01", "close": 2.36872992, "volume": null}, {"date": "1992-05-04", "close": 2.76351824, "volume": 1013.0}, {"date": "1992-05-05", "close": 2.9609124, "volume": 1013.0}, {"date": "1992-05-06", "close": 2.9609124, "volume": null}, {"date": "1992-05-07", "close": 2.9609124, "volume": null}, {"date": "1992-05-08", "close": 2.467427, "volume": 608.0}, {"date": "1992-05-11", "close": 2.467427, "volume": null}, {"date": "1992-05-12", "close": 2.467427, "volume": null}, {"date": "1992-05-13", "close": 2.467427, "volume": null}, {"date": "1992-05-14", "close": 2.76351824, "volume": 2229.0}, {"date": "1992-05-15", "close": 2.76351824, "volume": 3445.0}, {"date": "1992-05-18", "close": 2.76351824, "volume": null}, {"date": "1992-05-19", "close": 2.76351824, "volume": null}, {"date": "1992-05-20", "close": 2.76351824, "volume": null}, {"date": "1992-05-21", "close": 2.76351824, "volume": null}, {"date": "1992-05-22", "close": 2.76351824, "volume": null}, {"date": "1992-05-25", "close": 2.76351824, "volume": null}, {"date": "1992-05-26", "close": 2.76351824, "volume": null}, {"date": "1992-05-27", "close": 2.76351824, "volume": null}, {"date": "1992-05-28", "close": 2.76351824, "volume": null}, {"date": "1992-05-29", "close": 2.76351824, "volume": null}, {"date": "1992-06-01", "close": 2.76351824, "volume": null}, {"date": "1992-06-02", "close": 2.76351824, "volume": null}, {"date": "1992-06-03", "close": 2.76351824, "volume": null}, {"date": "1992-06-04", "close": 2.76351824, "volume": null}, {"date": "1992-06-05", "close": 2.76351824, "volume": null}, {"date": "1992-06-08", "close": 2.76351824, "volume": null}, {"date": "1992-06-09", "close": 2.76351824, "volume": null}, {"date": "1992-06-10", "close": 2.76351824, "volume": null}, {"date": "1992-06-11", "close": 2.17133576, "volume": 4053.0}, {"date": "1992-06-12", "close": 1.9739416, "volume": 20264.0}, {"date": "1992-06-15", "close": 1.9739416, "volume": null}, {"date": "1992-06-16", "close": 1.9739416, "volume": null}, {"date": "1992-06-17", "close": 1.9739416, "volume": null}, {"date": "1992-06-18", "close": 1.9739416, "volume": null}, {"date": "1992-06-19", "close": 1.9739416, "volume": null}, {"date": "1992-06-22", "close": 1.9739416, "volume": null}, {"date": "1992-06-23", "close": 1.9739416, "volume": null}, {"date": "1992-06-24", "close": 1.9739416, "volume": null}, {"date": "1992-06-25", "close": 1.9739416, "volume": null}, {"date": "1992-06-26", "close": 1.9739416, "volume": null}, {"date": "1992-06-29", "close": 1.9739416, "volume": null}, {"date": "1992-06-30", "close": 2.17133576, "volume": 6211.0}, {"date": "1992-07-01", "close": 2.17133576, "volume": null}, {"date": "1992-07-02", "close": 2.17133576, "volume": null}, {"date": "1992-07-03", "close": 2.17133576, "volume": null}, {"date": "1992-07-06", "close": 2.17133576, "volume": 203.0}, {"date": "1992-07-07", "close": 2.17133576, "volume": null}, {"date": "1992-07-08", "close": 2.17133576, "volume": null}, {"date": "1992-07-09", "close": 1.9739416, "volume": 1013.0}, {"date": "1992-07-10", "close": 1.9739416, "volume": 2026.0}, {"date": "1992-07-13", "close": 1.9739416, "volume": null}, {"date": "1992-07-14", "close": 1.9739416, "volume": null}, {"date": "1992-07-15", "close": 1.9739416, "volume": null}, {"date": "1992-07-16", "close": 1.9739416, "volume": null}, {"date": "1992-07-17", "close": 1.9739416, "volume": null}, {"date": "1992-07-20", "close": 1.9739416, "volume": null}, {"date": "1992-07-21", "close": 1.9739416, "volume": null}, {"date": "1992-07-22", "close": 1.9739416, "volume": null}, {"date": "1992-07-23", "close": 1.9739416, "volume": null}, {"date": "1992-07-24", "close": 1.9739416, "volume": null}, {"date": "1992-07-27", "close": 1.9739416, "volume": null}, {"date": "1992-07-28", "close": 1.9739416, "volume": null}, {"date": "1992-07-29", "close": 1.9739416, "volume": 395.0}, {"date": "1992-07-30", "close": 1.9739416, "volume": null}, {"date": "1992-07-31", "close": 1.9739416, "volume": null}, {"date": "1992-08-03", "close": 1.9739416, "volume": null}, {"date": "1992-08-04", "close": 1.18436496, "volume": 5066.0}, {"date": "1992-08-05", "close": 1.18436496, "volume": null}, {"date": "1992-08-06", "close": 1.18436496, "volume": null}, {"date": "1992-08-07", "close": 1.18436496, "volume": null}, {"date": "1992-08-10", "close": 1.18436496, "volume": null}, {"date": "1992-08-11", "close": 1.18436496, "volume": null}, {"date": "1992-08-12", "close": 1.18436496, "volume": null}, {"date": "1992-08-13", "close": 1.18436496, "volume": null}, {"date": "1992-08-14", "close": 1.18436496, "volume": null}, {"date": "1992-08-17", "close": 1.18436496, "volume": null}, {"date": "1992-08-18", "close": 1.18436496, "volume": null}, {"date": "1992-08-19", "close": 1.28306204, "volume": 1013.0}, {"date": "1992-08-20", "close": 1.28306204, "volume": null}, {"date": "1992-08-21", "close": 1.28306204, "volume": null}, {"date": "1992-08-24", "close": 1.28306204, "volume": null}, {"date": "1992-08-25", "close": 1.28306204, "volume": null}, {"date": "1992-08-26", "close": 1.28306204, "volume": null}, {"date": "1992-08-27", "close": 1.28306204, "volume": null}, {"date": "1992-08-28", "close": 1.28306204, "volume": null}, {"date": "1992-08-31", "close": 1.28306204, "volume": null}, {"date": "1992-09-01", "close": 1.28306204, "volume": null}, {"date": "1992-09-02", "close": 1.28306204, "volume": null}, {"date": "1992-09-03", "close": 1.28306204, "volume": null}, {"date": "1992-09-04", "close": 1.28306204, "volume": null}, {"date": "1992-09-07", "close": 1.28306204, "volume": null}, {"date": "1992-09-08", "close": 1.57915328, "volume": 3040.0}, {"date": "1992-09-09", "close": 1.57915328, "volume": null}, {"date": "1992-09-10", "close": 1.57915328, "volume": null}, {"date": "1992-09-11", "close": 1.57915328, "volume": null}, {"date": "1992-09-14", "close": 1.57915328, "volume": null}, {"date": "1992-09-15", "close": 1.77654744, "volume": 1013.0}, {"date": "1992-09-16", "close": 1.77654744, "volume": null}, {"date": "1992-09-17", "close": 1.77654744, "volume": null}, {"date": "1992-09-18", "close": 1.77654744, "volume": null}, {"date": "1992-09-21", "close": 1.77654744, "volume": null}, {"date": "1992-09-22", "close": 1.77654744, "volume": null}, {"date": "1992-09-23", "close": 1.77654744, "volume": null}, {"date": "1992-09-24", "close": 1.77654744, "volume": null}, {"date": "1992-09-25", "close": 1.77654744, "volume": 861.0}, {"date": "1992-09-28", "close": 1.77654744, "volume": null}, {"date": "1992-09-29", "close": 1.77654744, "volume": null}, {"date": "1992-09-30", "close": 1.77654744, "volume": null}, {"date": "1992-10-01", "close": 1.77654744, "volume": null}, {"date": "1992-10-02", "close": 1.77654744, "volume": null}, {"date": "1992-10-05", "close": 1.77654744, "volume": null}, {"date": "1992-10-06", "close": 1.77654744, "volume": null}, {"date": "1992-10-07", "close": 1.77654744, "volume": null}, {"date": "1992-10-08", "close": 1.77654744, "volume": null}, {"date": "1992-10-09", "close": 1.77654744, "volume": null}, {"date": "1992-10-12", "close": 1.77654744, "volume": null}, {"date": "1992-10-13", "close": 1.77654744, "volume": null}, {"date": "1992-10-14", "close": 1.77654744, "volume": null}, {"date": "1992-10-15", "close": 1.77654744, "volume": null}, {"date": "1992-10-16", "close": 1.77654744, "volume": null}, {"date": "1992-10-19", "close": 1.77654744, "volume": null}, {"date": "1992-10-20", "close": 1.77654744, "volume": null}, {"date": "1992-10-21", "close": 1.77654744, "volume": null}, {"date": "1992-10-22", "close": 1.77654744, "volume": null}, {"date": "1992-10-23", "close": 1.77654744, "volume": null}, {"date": "1992-10-26", "close": 1.4804562, "volume": 405.0}, {"date": "1992-10-27", "close": 1.4804562, "volume": null}, {"date": "1992-10-28", "close": 1.4804562, "volume": null}, {"date": "1992-10-29", "close": 1.4804562, "volume": null}, {"date": "1992-10-30", "close": 1.4804562, "volume": null}, {"date": "1992-11-02", "close": 1.4804562, "volume": null}, {"date": "1992-11-03", "close": 1.4804562, "volume": 203.0}, {"date": "1992-11-04", "close": 1.4804562, "volume": null}, {"date": "1992-11-05", "close": 1.4804562, "volume": null}, {"date": "1992-11-06", "close": 1.57915328, "volume": 760.0}, {"date": "1992-11-09", "close": 1.57915328, "volume": 4053.0}, {"date": "1992-11-10", "close": 1.57915328, "volume": null}, {"date": "1992-11-11", "close": 1.57915328, "volume": null}, {"date": "1992-11-12", "close": 1.57915328, "volume": null}, {"date": "1992-11-13", "close": 1.57915328, "volume": null}, {"date": "1992-11-16", "close": 1.57915328, "volume": null}, {"date": "1992-11-17", "close": 1.57915328, "volume": null}, {"date": "1992-11-18", "close": 1.67785036, "volume": 1418.0}, {"date": "1992-11-19", "close": 1.67785036, "volume": null}, {"date": "1992-11-20", "close": 1.67785036, "volume": null}, {"date": "1992-11-23", "close": 1.67785036, "volume": null}, {"date": "1992-11-24", "close": 1.67785036, "volume": null}, {"date": "1992-11-25", "close": 1.77654744, "volume": 1824.0}, {"date": "1992-11-26", "close": 1.77654744, "volume": null}, {"date": "1992-11-27", "close": 1.77654744, "volume": null}, {"date": "1992-11-30", "close": 1.77654744, "volume": null}, {"date": "1992-12-01", "close": 1.77654744, "volume": null}, {"date": "1992-12-02", "close": 1.77654744, "volume": null}, {"date": "1992-12-03", "close": 1.77654744, "volume": null}, {"date": "1992-12-04", "close": 1.77654744, "volume": null}, {"date": "1992-12-07", "close": 1.77654744, "volume": null}, {"date": "1992-12-08", "close": 1.77654744, "volume": null}, {"date": "1992-12-09", "close": 1.77654744, "volume": null}, {"date": "1992-12-10", "close": 1.77654744, "volume": null}, {"date": "1992-12-11", "close": 1.9739416, "volume": 18268.0}, {"date": "1992-12-14", "close": 1.9739416, "volume": null}, {"date": "1992-12-15", "close": 1.87524452, "volume": 203.0}, {"date": "1992-12-16", "close": 1.9739416, "volume": 1418.0}, {"date": "1992-12-17", "close": 1.9739416, "volume": 608.0}, {"date": "1992-12-18", "close": 1.9739416, "volume": null}, {"date": "1992-12-21", "close": 1.9739416, "volume": null}, {"date": "1992-12-22", "close": 1.9739416, "volume": 1418.0}, {"date": "1992-12-23", "close": 1.9739416, "volume": null}, {"date": "1992-12-24", "close": 1.9739416, "volume": null}, {"date": "1992-12-25", "close": 1.9739416, "volume": null}, {"date": "1992-12-28", "close": 1.9739416, "volume": null}, {"date": "1992-12-29", "close": 1.9739416, "volume": null}, {"date": "1992-12-30", "close": 1.9739416, "volume": 405.0}, {"date": "1992-12-31", "close": 1.9739416, "volume": null}, {"date": "1993-01-01", "close": 1.9739416, "volume": null}, {"date": "1993-01-04", "close": 1.9739416, "volume": null}, {"date": "1993-01-05", "close": 1.9739416, "volume": null}, {"date": "1993-01-06", "close": 1.9739416, "volume": null}, {"date": "1993-01-07", "close": 2.36872992, "volume": 405.0}, {"date": "1993-01-08", "close": 2.36872992, "volume": null}, {"date": "1993-01-11", "close": 2.36872992, "volume": null}, {"date": "1993-01-12", "close": 2.36872992, "volume": null}, {"date": "1993-01-13", "close": 2.36872992, "volume": null}, {"date": "1993-01-14", "close": 2.36872992, "volume": null}, {"date": "1993-01-15", "close": 2.36872992, "volume": 1418.0}, {"date": "1993-01-18", "close": 2.36872992, "volume": null}, {"date": "1993-01-19", "close": 2.36872992, "volume": null}, {"date": "1993-01-20", "close": 2.36872992, "volume": null}, {"date": "1993-01-21", "close": 2.36872992, "volume": null}, {"date": "1993-01-22", "close": 2.36872992, "volume": null}, {"date": "1993-01-25", "close": 2.36872992, "volume": null}, {"date": "1993-01-26", "close": 2.36872992, "volume": null}, {"date": "1993-01-27", "close": 2.36872992, "volume": null}, {"date": "1993-01-28", "close": 2.36872992, "volume": null}, {"date": "1993-01-29", "close": 2.36872992, "volume": null}, {"date": "1993-02-01", "close": 2.36872992, "volume": null}, {"date": "1993-02-02", "close": 2.36872992, "volume": null}, {"date": "1993-02-03", "close": 2.36872992, "volume": null}, {"date": "1993-02-04", "close": 1.4804562, "volume": 507.0}, {"date": "1993-02-05", "close": 1.4804562, "volume": null}, {"date": "1993-02-08", "close": 1.4804562, "volume": null}, {"date": "1993-02-09", "close": 1.4804562, "volume": null}, {"date": "1993-02-10", "close": 1.4804562, "volume": null}, {"date": "1993-02-11", "close": 1.4804562, "volume": null}, {"date": "1993-02-12", "close": 1.4804562, "volume": null}, {"date": "1993-02-15", "close": 1.4804562, "volume": null}, {"date": "1993-02-16", "close": 1.4804562, "volume": null}, {"date": "1993-02-17", "close": 1.4804562, "volume": null}, {"date": "1993-02-18", "close": 1.4804562, "volume": null}, {"date": "1993-02-19", "close": 1.4804562, "volume": null}, {"date": "1993-02-22", "close": 1.4804562, "volume": null}, {"date": "1993-02-23", "close": 1.4804562, "volume": null}, {"date": "1993-02-24", "close": 1.77654744, "volume": 1185.0}, {"date": "1993-02-25", "close": 1.77654744, "volume": 8612.0}, {"date": "1993-02-26", "close": 1.77654744, "volume": null}, {"date": "1993-03-01", "close": 1.77654744, "volume": null}, {"date": "1993-03-02", "close": 1.4804562, "volume": 456.0}, {"date": "1993-03-03", "close": 1.4804562, "volume": null}, {"date": "1993-03-04", "close": 1.4804562, "volume": 709.0}, {"date": "1993-03-05", "close": 1.67785036, "volume": 2057.0}, {"date": "1993-03-08", "close": 1.67785036, "volume": 2026.0}, {"date": "1993-03-09", "close": 1.57915328, "volume": 507.0}, {"date": "1993-03-10", "close": 1.57915328, "volume": null}, {"date": "1993-03-11", "close": 1.57915328, "volume": null}, {"date": "1993-03-12", "close": 1.57915328, "volume": null}, {"date": "1993-03-15", "close": 1.57915328, "volume": null}, {"date": "1993-03-16", "close": 1.57915328, "volume": null}, {"date": "1993-03-17", "close": 1.57915328, "volume": null}, {"date": "1993-03-18", "close": 1.57915328, "volume": null}, {"date": "1993-03-19", "close": 1.57915328, "volume": null}, {"date": "1993-03-22", "close": 1.57915328, "volume": null}, {"date": "1993-03-23", "close": 1.57915328, "volume": null}, {"date": "1993-03-24", "close": 1.57915328, "volume": null}, {"date": "1993-03-25", "close": 1.57915328, "volume": null}, {"date": "1993-03-26", "close": 2.56612408, "volume": 8075.0}, {"date": "1993-03-29", "close": 2.56612408, "volume": 2026.0}, {"date": "1993-03-30", "close": 2.56612408, "volume": null}, {"date": "1993-03-31", "close": 2.86221532, "volume": 4053.0}, {"date": "1993-04-01", "close": 3.15830656, "volume": 9929.0}, {"date": "1993-04-02", "close": 3.35570072, "volume": 507.0}, {"date": "1993-04-05", "close": 2.9609124, "volume": 15249.0}, {"date": "1993-04-06", "close": 2.9609124, "volume": 1013.0}, {"date": "1993-04-07", "close": 2.76351824, "volume": 8511.0}, {"date": "1993-04-08", "close": 2.76351824, "volume": null}, {"date": "1993-04-09", "close": 2.76351824, "volume": null}, {"date": "1993-04-12", "close": 2.76351824, "volume": null}, {"date": "1993-04-13", "close": 2.76351824, "volume": null}, {"date": "1993-04-14", "close": 3.05960948, "volume": 5167.0}, {"date": "1993-04-15", "close": 3.9478832, "volume": 9423.0}, {"date": "1993-04-16", "close": 4.14527736, "volume": 4539.0}, {"date": "1993-04-19", "close": 4.14527736, "volume": null}, {"date": "1993-04-20", "close": 5.13224816, "volume": 30396.0}, {"date": "1993-04-21", "close": 5.13224816, "volume": 12949.0}, {"date": "1993-04-22", "close": 5.13224816, "volume": 9899.0}, {"date": "1993-04-23", "close": 5.4283394, "volume": 6484.0}, {"date": "1993-04-26", "close": 5.9218248, "volume": 18856.0}, {"date": "1993-04-27", "close": 5.32964232, "volume": 14945.0}, {"date": "1993-04-28", "close": 5.03355108, "volume": 8511.0}, {"date": "1993-04-29", "close": 5.32964232, "volume": 12158.0}, {"date": "1993-04-30", "close": 5.4283394, "volume": 7103.0}, {"date": "1993-05-03", "close": 5.32964232, "volume": 811.0}, {"date": "1993-05-04", "close": 5.32964232, "volume": 44024.0}, {"date": "1993-05-05", "close": 4.934854, "volume": 101.0}, {"date": "1993-05-06", "close": 4.73745984, "volume": 203.0}, {"date": "1993-05-07", "close": 4.934854, "volume": 20912.0}, {"date": "1993-05-10", "close": 4.934854, "volume": 1013.0}, {"date": "1993-05-11", "close": 4.934854, "volume": null}, {"date": "1993-05-12", "close": 4.73745984, "volume": 294.0}, {"date": "1993-05-13", "close": 4.73745984, "volume": 203.0}, {"date": "1993-05-14", "close": 4.63876276, "volume": 1013.0}, {"date": "1993-05-17", "close": 4.83615692, "volume": 26749.0}, {"date": "1993-05-18", "close": 4.4413686, "volume": 25330.0}, {"date": "1993-05-19", "close": 4.34267152, "volume": 3040.0}, {"date": "1993-05-20", "close": 4.34267152, "volume": null}, {"date": "1993-05-21", "close": 4.34267152, "volume": null}, {"date": "1993-05-24", "close": 4.34267152, "volume": null}, {"date": "1993-05-25", "close": 4.4413686, "volume": 1398.0}, {"date": "1993-05-26", "close": 4.4413686, "volume": 9119.0}, {"date": "1993-05-27", "close": 4.83615692, "volume": 3921.0}, {"date": "1993-05-28", "close": 4.83615692, "volume": null}, {"date": "1993-05-31", "close": 4.83615692, "volume": 2594.0}, {"date": "1993-06-01", "close": 4.34267152, "volume": 5927.0}, {"date": "1993-06-02", "close": 4.34267152, "volume": null}, {"date": "1993-06-03", "close": 4.4413686, "volume": 1013.0}, {"date": "1993-06-04", "close": 4.4413686, "volume": 304.0}, {"date": "1993-06-07", "close": 4.4413686, "volume": 3242.0}, {"date": "1993-06-08", "close": 4.34267152, "volume": 1013.0}, {"date": "1993-06-09", "close": 4.14527736, "volume": 4063.0}, {"date": "1993-06-10", "close": 3.4543978, "volume": 32726.0}, {"date": "1993-06-11", "close": 3.4543978, "volume": null}, {"date": "1993-06-14", "close": 3.4543978, "volume": null}, {"date": "1993-06-15", "close": 4.04658028, "volume": 1550.0}, {"date": "1993-06-16", "close": 4.04658028, "volume": 203.0}, {"date": "1993-06-17", "close": 4.4413686, "volume": 6079.0}, {"date": "1993-06-18", "close": 4.4413686, "volume": 4863.0}, {"date": "1993-06-21", "close": 4.54006568, "volume": 1013.0}, {"date": "1993-06-22", "close": 4.83615692, "volume": 2685.0}, {"date": "1993-06-23", "close": 4.83615692, "volume": null}, {"date": "1993-06-24", "close": 4.83615692, "volume": null}, {"date": "1993-06-25", "close": 4.54006568, "volume": 1013.0}, {"date": "1993-06-28", "close": 4.63876276, "volume": 1216.0}, {"date": "1993-06-29", "close": 4.54006568, "volume": 1621.0}, {"date": "1993-06-30", "close": 4.4413686, "volume": 3040.0}, {"date": "1993-07-01", "close": 4.24397444, "volume": 304.0}, {"date": "1993-07-02", "close": 4.14527736, "volume": 22594.0}, {"date": "1993-07-05", "close": 4.14527736, "volume": null}, {"date": "1993-07-06", "close": 4.14527736, "volume": null}, {"date": "1993-07-07", "close": 4.14527736, "volume": null}, {"date": "1993-07-08", "close": 4.24397444, "volume": 20872.0}, {"date": "1993-07-09", "close": 4.4413686, "volume": 13172.0}, {"date": "1993-07-12", "close": 4.934854, "volume": 14894.0}, {"date": "1993-07-13", "close": 4.83615692, "volume": 2229.0}, {"date": "1993-07-14", "close": 4.63876276, "volume": 3951.0}, {"date": "1993-07-15", "close": 4.63876276, "volume": 3141.0}, {"date": "1993-07-16", "close": 4.83615692, "volume": 2938.0}, {"date": "1993-07-19", "close": 4.4413686, "volume": 5725.0}, {"date": "1993-07-20", "close": 4.934854, "volume": 7092.0}, {"date": "1993-07-21", "close": 4.24397444, "volume": 1013.0}, {"date": "1993-07-22", "close": 4.14527736, "volume": 9017.0}, {"date": "1993-07-23", "close": 4.14527736, "volume": 1621.0}, {"date": "1993-07-26", "close": 4.04658028, "volume": 405.0}, {"date": "1993-07-27", "close": 4.14527736, "volume": 6130.0}, {"date": "1993-07-28", "close": 3.9478832, "volume": 9119.0}, {"date": "1993-07-29", "close": 3.9478832, "volume": 2026.0}, {"date": "1993-07-30", "close": 4.34267152, "volume": 709.0}, {"date": "1993-08-02", "close": 4.54006568, "volume": 6049.0}, {"date": "1993-08-03", "close": 4.4413686, "volume": 101.0}, {"date": "1993-08-04", "close": 4.4413686, "volume": 1925.0}, {"date": "1993-08-05", "close": 4.34267152, "volume": 6181.0}, {"date": "1993-08-06", "close": 4.34267152, "volume": 10.0}, {"date": "1993-08-09", "close": 3.55309488, "volume": 2128.0}, {"date": "1993-08-10", "close": 4.14527736, "volume": 8116.0}, {"date": "1993-08-11", "close": 3.9478832, "volume": 22949.0}, {"date": "1993-08-12", "close": 3.9478832, "volume": 6079.0}, {"date": "1993-08-13", "close": 3.9478832, "volume": null}, {"date": "1993-08-16", "close": 3.65179196, "volume": 1722.0}, {"date": "1993-08-17", "close": 3.84918612, "volume": 11834.0}, {"date": "1993-08-18", "close": 3.84918612, "volume": 3951.0}, {"date": "1993-08-19", "close": 3.84918612, "volume": 507.0}, {"date": "1993-08-20", "close": 3.84918612, "volume": null}, {"date": "1993-08-23", "close": 3.75048904, "volume": 4863.0}, {"date": "1993-08-24", "close": 3.75048904, "volume": 1023.0}, {"date": "1993-08-25", "close": 4.04658028, "volume": 11449.0}, {"date": "1993-08-26", "close": 4.4413686, "volume": 10872.0}, {"date": "1993-08-27", "close": 4.4413686, "volume": 5775.0}, {"date": "1993-08-30", "close": 4.34267152, "volume": 8379.0}, {"date": "1993-08-31", "close": 4.63876276, "volume": 14306.0}, {"date": "1993-09-01", "close": 4.83615692, "volume": 3354.0}, {"date": "1993-09-02", "close": 4.83615692, "volume": 2533.0}, {"date": "1993-09-03", "close": 4.4413686, "volume": 11652.0}, {"date": "1993-09-06", "close": 4.14527736, "volume": 14185.0}, {"date": "1993-09-07", "close": 5.32964232, "volume": 47722.0}, {"date": "1993-09-08", "close": 3.93851569, "volume": 7516.0}, {"date": "1993-09-09", "close": 3.61917658, "volume": 658.0}, {"date": "1993-09-10", "close": 3.61917658, "volume": null}, {"date": "1993-09-13", "close": 3.72562295, "volume": 1503.0}, {"date": "1993-09-14", "close": 3.40628384, "volume": 1221.0}, {"date": "1993-09-15", "close": 3.40628384, "volume": 545.0}, {"date": "1993-09-16", "close": 3.40628384, "volume": null}, {"date": "1993-09-17", "close": 3.29983747, "volume": 6905.0}, {"date": "1993-09-20", "close": 3.1933911, "volume": 4415.0}, {"date": "1993-09-21", "close": 3.1933911, "volume": 3288.0}, {"date": "1993-09-22", "close": 3.29983747, "volume": 10616.0}, {"date": "1993-09-23", "close": 3.29983747, "volume": 2912.0}, {"date": "1993-09-24", "close": 3.51273021, "volume": 9676.0}, {"date": "1993-09-27", "close": 3.51273021, "volume": 5731.0}, {"date": "1993-09-28", "close": 3.51273021, "volume": 14148.0}, {"date": "1993-09-29", "close": 3.51273021, "volume": 3880.0}, {"date": "1993-09-30", "close": 3.51273021, "volume": 5355.0}, {"date": "1993-10-01", "close": 3.40628384, "volume": 3288.0}, {"date": "1993-10-04", "close": 3.40628384, "volume": 1832.0}, {"date": "1993-10-05", "close": 3.40628384, "volume": 564.0}, {"date": "1993-10-06", "close": 3.1933911, "volume": 14092.0}, {"date": "1993-10-07", "close": 3.40628384, "volume": 1879.0}, {"date": "1993-10-08", "close": 3.29983747, "volume": 6106.0}, {"date": "1993-10-11", "close": 3.40628384, "volume": 2818.0}, {"date": "1993-10-12", "close": 3.40628384, "volume": 9394.0}, {"date": "1993-10-13", "close": 3.72562295, "volume": 2255.0}, {"date": "1993-10-14", "close": 3.51273021, "volume": 6200.0}, {"date": "1993-10-15", "close": 3.93851569, "volume": 4603.0}, {"date": "1993-10-18", "close": 3.72562295, "volume": 282.0}, {"date": "1993-10-19", "close": 3.72562295, "volume": 10804.0}, {"date": "1993-10-20", "close": 3.72562295, "volume": null}, {"date": "1993-10-21", "close": 3.72562295, "volume": 2114.0}, {"date": "1993-10-22", "close": 3.72562295, "volume": 752.0}, {"date": "1993-10-25", "close": 3.29983747, "volume": 3852.0}, {"date": "1993-10-26", "close": 3.1933911, "volume": 4321.0}, {"date": "1993-10-27", "close": 3.1933911, "volume": null}, {"date": "1993-10-28", "close": 3.08694473, "volume": 470.0}, {"date": "1993-10-29", "close": 3.1933911, "volume": 6257.0}, {"date": "1993-11-01", "close": 3.08694473, "volume": 2818.0}, {"date": "1993-11-02", "close": 2.98049836, "volume": 2536.0}, {"date": "1993-11-03", "close": 2.66115925, "volume": 17286.0}, {"date": "1993-11-04", "close": 2.66115925, "volume": null}, {"date": "1993-11-05", "close": 2.98049836, "volume": 4697.0}, {"date": "1993-11-08", "close": 2.98049836, "volume": null}, {"date": "1993-11-09", "close": 2.76760562, "volume": 1879.0}, {"date": "1993-11-10", "close": 2.76760562, "volume": 188.0}, {"date": "1993-11-11", "close": 2.76760562, "volume": 939.0}, {"date": "1993-11-12", "close": 2.66115925, "volume": 3664.0}, {"date": "1993-11-15", "close": 2.66115925, "volume": 26342.0}, {"date": "1993-11-16", "close": 2.66115925, "volume": 1503.0}, {"date": "1993-11-17", "close": 2.55471288, "volume": 4697.0}, {"date": "1993-11-18", "close": 2.55471288, "volume": null}, {"date": "1993-11-19", "close": 2.76760562, "volume": 4227.0}, {"date": "1993-11-22", "close": 2.87405199, "volume": 11743.0}, {"date": "1993-11-23", "close": 2.76760562, "volume": 1992.0}, {"date": "1993-11-24", "close": 2.76760562, "volume": null}, {"date": "1993-11-25", "close": 2.66115925, "volume": 1926.0}, {"date": "1993-11-26", "close": 2.66115925, "volume": null}, {"date": "1993-11-29", "close": 2.55471288, "volume": 5637.0}, {"date": "1993-11-30", "close": 2.55471288, "volume": 2255.0}, {"date": "1993-12-01", "close": 2.55471288, "volume": 3382.0}, {"date": "1993-12-02", "close": 2.44826651, "volume": 8079.0}, {"date": "1993-12-03", "close": 2.1289274, "volume": 14092.0}, {"date": "1993-12-06", "close": 2.44826651, "volume": 1879.0}, {"date": "1993-12-07", "close": 2.44826651, "volume": 2086.0}, {"date": "1993-12-08", "close": 2.76760562, "volume": 939.0}, {"date": "1993-12-09", "close": 3.1933911, "volume": 40114.0}, {"date": "1993-12-10", "close": 3.40628384, "volume": 25083.0}, {"date": "1993-12-13", "close": 3.29983747, "volume": 21983.0}, {"date": "1993-12-14", "close": 2.98049836, "volume": 8455.0}, {"date": "1993-12-15", "close": 3.29983747, "volume": 12213.0}, {"date": "1993-12-16", "close": 3.1933911, "volume": 8737.0}, {"date": "1993-12-17", "close": 3.1933911, "volume": 15595.0}, {"date": "1993-12-20", "close": 3.1933911, "volume": 4134.0}, {"date": "1993-12-21", "close": 3.1933911, "volume": 25092.0}, {"date": "1993-12-22", "close": 3.1933911, "volume": 8455.0}, {"date": "1993-12-23", "close": 3.29983747, "volume": 7797.0}, {"date": "1993-12-24", "close": 3.29983747, "volume": 658.0}, {"date": "1993-12-27", "close": 3.29983747, "volume": null}, {"date": "1993-12-28", "close": 3.29983747, "volume": null}, {"date": "1993-12-29", "close": 3.61917658, "volume": 4321.0}, {"date": "1993-12-30", "close": 3.72562295, "volume": 26736.0}, {"date": "1993-12-31", "close": 3.93851569, "volume": 15031.0}, {"date": "1994-01-03", "close": 3.93851569, "volume": null}, {"date": "1994-01-04", "close": 4.04496206, "volume": 5637.0}, {"date": "1994-01-05", "close": 4.2578548, "volume": 40020.0}, {"date": "1994-01-06", "close": 4.47074754, "volume": 38987.0}, {"date": "1994-01-07", "close": 4.36430117, "volume": 10052.0}, {"date": "1994-01-10", "close": 4.36430117, "volume": 16064.0}, {"date": "1994-01-11", "close": 4.79008665, "volume": 47000.0}, {"date": "1994-01-12", "close": 4.68364028, "volume": 23815.0}, {"date": "1994-01-13", "close": 5.00297939, "volume": 25581.0}, {"date": "1994-01-14", "close": 5.21587213, "volume": 57400.0}, {"date": "1994-01-17", "close": 4.79008665, "volume": 41204.0}, {"date": "1994-01-18", "close": 4.79008665, "volume": 8361.0}, {"date": "1994-01-19", "close": 4.57719391, "volume": 22124.0}, {"date": "1994-01-20", "close": 4.36430117, "volume": 5308.0}, {"date": "1994-01-21", "close": 4.2578548, "volume": 14843.0}, {"date": "1994-01-24", "close": 4.04496206, "volume": 9874.0}, {"date": "1994-01-25", "close": 4.15140843, "volume": 9676.0}, {"date": "1994-01-26", "close": 4.15140843, "volume": null}, {"date": "1994-01-27", "close": 4.57719391, "volume": 7891.0}, {"date": "1994-01-28", "close": 4.79008665, "volume": 20010.0}, {"date": "1994-01-31", "close": 4.68364028, "volume": 7609.0}, {"date": "1994-02-01", "close": 4.57719391, "volume": 20198.0}, {"date": "1994-02-02", "close": 4.36430117, "volume": 2443.0}, {"date": "1994-02-03", "close": 4.04496206, "volume": 4368.0}, {"date": "1994-02-04", "close": 4.47074754, "volume": 23956.0}, {"date": "1994-02-07", "close": 4.2578548, "volume": 9394.0}, {"date": "1994-02-08", "close": 4.2578548, "volume": 2668.0}, {"date": "1994-02-09", "close": 4.68364028, "volume": 41251.0}, {"date": "1994-02-10", "close": 4.47074754, "volume": 6294.0}, {"date": "1994-02-11", "close": 4.47074754, "volume": 2161.0}, {"date": "1994-02-14", "close": 4.47074754, "volume": null}, {"date": "1994-02-15", "close": 4.57719391, "volume": 6012.0}, {"date": "1994-02-16", "close": 4.57719391, "volume": null}, {"date": "1994-02-17", "close": 4.57719391, "volume": 470.0}, {"date": "1994-02-18", "close": 4.47074754, "volume": 4134.0}, {"date": "1994-02-21", "close": 4.36430117, "volume": 14373.0}, {"date": "1994-02-22", "close": 4.89653302, "volume": 48795.0}, {"date": "1994-02-23", "close": 5.3223185, "volume": 125556.0}, {"date": "1994-02-24", "close": 5.42876487, "volume": 53313.0}, {"date": "1994-02-25", "close": 5.3223185, "volume": 14514.0}, {"date": "1994-02-28", "close": 5.85455035, "volume": 14233.0}, {"date": "1994-03-01", "close": 6.17388946, "volume": 17004.0}, {"date": "1994-03-02", "close": 5.96099672, "volume": 23204.0}, {"date": "1994-03-03", "close": 5.96099672, "volume": 8032.0}, {"date": "1994-03-04", "close": 5.85455035, "volume": 7891.0}, {"date": "1994-03-07", "close": 6.06744309, "volume": 14749.0}, {"date": "1994-03-08", "close": 6.91901405, "volume": 25224.0}, {"date": "1994-03-09", "close": 8.30281686, "volume": 63271.0}, {"date": "1994-03-10", "close": 7.87703138, "volume": 44050.0}, {"date": "1994-03-11", "close": 6.91901405, "volume": 15407.0}, {"date": "1994-03-14", "close": 7.23835316, "volume": 5073.0}, {"date": "1994-03-15", "close": 7.23835316, "volume": 11771.0}, {"date": "1994-03-16", "close": 7.87703138, "volume": 4603.0}, {"date": "1994-03-17", "close": 7.98347775, "volume": 16064.0}, {"date": "1994-03-18", "close": 7.34479953, "volume": 15698.0}, {"date": "1994-03-21", "close": 7.23835316, "volume": 19728.0}, {"date": "1994-03-22", "close": 7.98347775, "volume": 18225.0}, {"date": "1994-03-23", "close": 8.72860234, "volume": 50166.0}, {"date": "1994-03-24", "close": 7.4512459, "volume": 41354.0}, {"date": "1994-03-25", "close": 7.4512459, "volume": 17878.0}, {"date": "1994-03-28", "close": 6.3867822, "volume": 20151.0}, {"date": "1994-03-29", "close": 5.96099672, "volume": 8314.0}, {"date": "1994-03-30", "close": 5.53521124, "volume": 13575.0}, {"date": "1994-03-31", "close": 5.42876487, "volume": 10851.0}, {"date": "1994-04-01", "close": 5.42876487, "volume": null}, {"date": "1994-04-04", "close": 5.42876487, "volume": null}, {"date": "1994-04-05", "close": 4.79008665, "volume": 12213.0}, {"date": "1994-04-06", "close": 5.3223185, "volume": 16440.0}, {"date": "1994-04-07", "close": 5.64165761, "volume": 22030.0}, {"date": "1994-04-08", "close": 5.96099672, "volume": 2818.0}, {"date": "1994-04-11", "close": 6.06744309, "volume": 14655.0}, {"date": "1994-04-12", "close": 6.17388946, "volume": 2818.0}, {"date": "1994-04-13", "close": 5.74810398, "volume": 14561.0}, {"date": "1994-04-14", "close": 5.74810398, "volume": 517.0}, {"date": "1994-04-15", "close": 5.64165761, "volume": 8596.0}, {"date": "1994-04-18", "close": 5.64165761, "volume": null}, {"date": "1994-04-19", "close": 5.3223185, "volume": 2349.0}, {"date": "1994-04-20", "close": 5.42876487, "volume": 423.0}, {"date": "1994-04-21", "close": 5.42876487, "volume": null}, {"date": "1994-04-22", "close": 5.3223185, "volume": 4697.0}, {"date": "1994-04-25", "close": 5.3223185, "volume": null}, {"date": "1994-04-26", "close": 5.3223185, "volume": 2067.0}, {"date": "1994-04-27", "close": 4.89653302, "volume": 2818.0}, {"date": "1994-04-28", "close": 4.89653302, "volume": null}, {"date": "1994-04-29", "close": 5.00297939, "volume": 939.0}, {"date": "1994-05-02", "close": 5.00297939, "volume": 470.0}, {"date": "1994-05-03", "close": 4.47074754, "volume": 19540.0}, {"date": "1994-05-04", "close": 4.15140843, "volume": 5956.0}, {"date": "1994-05-05", "close": 4.04496206, "volume": 3758.0}, {"date": "1994-05-06", "close": 4.04496206, "volume": 2771.0}, {"date": "1994-05-09", "close": 4.2578548, "volume": 2818.0}, {"date": "1994-05-10", "close": 4.2578548, "volume": 6764.0}, {"date": "1994-05-11", "close": 4.79008665, "volume": 7516.0}, {"date": "1994-05-12", "close": 4.47074754, "volume": 8267.0}, {"date": "1994-05-13", "close": 4.47074754, "volume": 15501.0}, {"date": "1994-05-16", "close": 4.47074754, "volume": 19869.0}, {"date": "1994-05-17", "close": 4.79008665, "volume": 1409.0}, {"date": "1994-05-18", "close": 4.79008665, "volume": 1973.0}, {"date": "1994-05-19", "close": 4.79008665, "volume": 1315.0}, {"date": "1994-05-20", "close": 4.47074754, "volume": 2067.0}, {"date": "1994-05-23", "close": 4.79008665, "volume": 11367.0}, {"date": "1994-05-24", "close": 5.3223185, "volume": 11038.0}, {"date": "1994-05-25", "close": 5.3223185, "volume": 188.0}, {"date": "1994-05-26", "close": 4.89653302, "volume": 3100.0}, {"date": "1994-05-27", "close": 4.89653302, "volume": 4697.0}, {"date": "1994-05-30", "close": 4.89653302, "volume": null}, {"date": "1994-05-31", "close": 4.57719391, "volume": 939.0}, {"date": "1994-06-01", "close": 4.68364028, "volume": 939.0}, {"date": "1994-06-02", "close": 4.57719391, "volume": 2264.0}, {"date": "1994-06-03", "close": 4.68364028, "volume": 4040.0}, {"date": "1994-06-06", "close": 4.47074754, "volume": 188.0}, {"date": "1994-06-07", "close": 4.47074754, "volume": 7046.0}, {"date": "1994-06-08", "close": 4.68364028, "volume": 9629.0}, {"date": "1994-06-09", "close": 4.79008665, "volume": 10757.0}, {"date": "1994-06-10", "close": 5.00297939, "volume": 1127.0}, {"date": "1994-06-13", "close": 5.00297939, "volume": null}, {"date": "1994-06-14", "close": 5.21587213, "volume": 5261.0}, {"date": "1994-06-15", "close": 5.00297939, "volume": 4040.0}, {"date": "1994-06-16", "close": 5.00297939, "volume": 4368.0}, {"date": "1994-06-17", "close": 5.10942576, "volume": 1409.0}, {"date": "1994-06-20", "close": 5.21587213, "volume": 6670.0}, {"date": "1994-06-21", "close": 5.00297939, "volume": 3194.0}, {"date": "1994-06-22", "close": 4.89653302, "volume": 2349.0}, {"date": "1994-06-23", "close": 4.89653302, "volume": 1409.0}, {"date": "1994-06-24", "close": 4.89653302, "volume": 1503.0}, {"date": "1994-06-27", "close": 4.79008665, "volume": 2536.0}, {"date": "1994-06-28", "close": 4.79008665, "volume": 2067.0}, {"date": "1994-06-29", "close": 4.79008665, "volume": 2255.0}, {"date": "1994-06-30", "close": 4.79008665, "volume": 1503.0}, {"date": "1994-07-01", "close": 4.79008665, "volume": 1456.0}, {"date": "1994-07-04", "close": 4.79008665, "volume": null}, {"date": "1994-07-05", "close": 4.47074754, "volume": 94.0}, {"date": "1994-07-06", "close": 4.47074754, "volume": null}, {"date": "1994-07-07", "close": 4.47074754, "volume": null}, {"date": "1994-07-08", "close": 4.57719391, "volume": 470.0}, {"date": "1994-07-11", "close": 4.79008665, "volume": 939.0}, {"date": "1994-07-12", "close": 4.79008665, "volume": 56.0}, {"date": "1994-07-13", "close": 4.79008665, "volume": null}, {"date": "1994-07-14", "close": 4.79008665, "volume": 1973.0}, {"date": "1994-07-15", "close": 4.79008665, "volume": 705.0}, {"date": "1994-07-18", "close": 5.00297939, "volume": 20574.0}, {"date": "1994-07-19", "close": 5.85455035, "volume": 3523.0}, {"date": "1994-07-20", "close": 5.85455035, "volume": 12729.0}, {"date": "1994-07-21", "close": 5.85455035, "volume": 5355.0}, {"date": "1994-07-22", "close": 6.17388946, "volume": 3758.0}, {"date": "1994-07-25", "close": 6.17388946, "volume": 2677.0}, {"date": "1994-07-26", "close": 5.96099672, "volume": 2349.0}, {"date": "1994-07-27", "close": 5.96099672, "volume": 5139.0}, {"date": "1994-07-28", "close": 5.96099672, "volume": 376.0}, {"date": "1994-07-29", "close": 5.96099672, "volume": 8643.0}, {"date": "1994-08-01", "close": 6.17388946, "volume": 16675.0}, {"date": "1994-08-02", "close": 6.06744309, "volume": 6670.0}, {"date": "1994-08-03", "close": 6.3867822, "volume": 25835.0}, {"date": "1994-08-04", "close": 6.59967494, "volume": 1409.0}, {"date": "1994-08-05", "close": 6.3867822, "volume": 4932.0}, {"date": "1994-08-08", "close": 6.17388946, "volume": 1597.0}, {"date": "1994-08-09", "close": 5.96099672, "volume": 6247.0}, {"date": "1994-08-10", "close": 5.96099672, "volume": 939.0}, {"date": "1994-08-11", "close": 6.06744309, "volume": 470.0}, {"date": "1994-08-12", "close": 6.06744309, "volume": 1879.0}, {"date": "1994-08-15", "close": 5.96099672, "volume": 658.0}, {"date": "1994-08-16", "close": 6.17388946, "volume": 3335.0}, {"date": "1994-08-17", "close": 6.3867822, "volume": 3288.0}, {"date": "1994-08-18", "close": 6.3867822, "volume": 1221.0}, {"date": "1994-08-19", "close": 6.17388946, "volume": 1973.0}, {"date": "1994-08-22", "close": 6.17388946, "volume": null}, {"date": "1994-08-23", "close": 5.96099672, "volume": 939.0}, {"date": "1994-08-24", "close": 5.85455035, "volume": 9300.0}, {"date": "1994-08-25", "close": 6.17388946, "volume": 8408.0}, {"date": "1994-08-26", "close": 6.17388946, "volume": 5994.0}, {"date": "1994-08-29", "close": 6.17388946, "volume": 5637.0}, {"date": "1994-08-30", "close": 5.96099672, "volume": 3288.0}, {"date": "1994-08-31", "close": 6.06744309, "volume": 282.0}, {"date": "1994-09-01", "close": 6.06744309, "volume": null}, {"date": "1994-09-02", "close": 5.85455035, "volume": 1879.0}, {"date": "1994-09-05", "close": 6.06744309, "volume": 1315.0}, {"date": "1994-09-06", "close": 5.74810398, "volume": 470.0}, {"date": "1994-09-07", "close": 5.64165761, "volume": 1973.0}, {"date": "1994-09-08", "close": 5.64165761, "volume": 1597.0}, {"date": "1994-09-09", "close": 6.06744309, "volume": 939.0}, {"date": "1994-09-12", "close": 5.96099672, "volume": 939.0}, {"date": "1994-09-13", "close": 5.85455035, "volume": 2490.0}, {"date": "1994-09-14", "close": 5.85455035, "volume": null}, {"date": "1994-09-15", "close": 5.74810398, "volume": 7328.0}, {"date": "1994-09-16", "close": 5.74810398, "volume": 1315.0}, {"date": "1994-09-19", "close": 5.3223185, "volume": 19728.0}, {"date": "1994-09-20", "close": 5.3223185, "volume": 1174.0}, {"date": "1994-09-21", "close": 5.3223185, "volume": 2443.0}, {"date": "1994-09-22", "close": 5.00297939, "volume": 13810.0}, {"date": "1994-09-23", "close": 5.3223185, "volume": 939.0}, {"date": "1994-09-26", "close": 5.3223185, "volume": 1221.0}, {"date": "1994-09-27", "close": 5.3223185, "volume": null}, {"date": "1994-09-28", "close": 5.42876487, "volume": 2583.0}, {"date": "1994-09-29", "close": 5.3223185, "volume": 11273.0}, {"date": "1994-09-30", "close": 5.3223185, "volume": null}, {"date": "1994-10-03", "close": 5.64165761, "volume": 5684.0}, {"date": "1994-10-04", "close": 5.85455035, "volume": 8972.0}, {"date": "1994-10-05", "close": 5.74810398, "volume": 282.0}, {"date": "1994-10-06", "close": 5.74810398, "volume": null}, {"date": "1994-10-07", "close": 5.53521124, "volume": 376.0}, {"date": "1994-10-10", "close": 5.3223185, "volume": 9394.0}, {"date": "1994-10-11", "close": 5.53521124, "volume": 9958.0}, {"date": "1994-10-12", "close": 5.74810398, "volume": 11301.0}, {"date": "1994-10-13", "close": 5.64165761, "volume": 16440.0}, {"date": "1994-10-14", "close": 6.3867822, "volume": 31189.0}, {"date": "1994-10-17", "close": 6.91901405, "volume": 11273.0}, {"date": "1994-10-18", "close": 6.3867822, "volume": 24707.0}, {"date": "1994-10-19", "close": 6.59967494, "volume": 13575.0}, {"date": "1994-10-20", "close": 6.17388946, "volume": 9357.0}, {"date": "1994-10-21", "close": 6.3867822, "volume": 12354.0}, {"date": "1994-10-24", "close": 6.17388946, "volume": 4040.0}, {"date": "1994-10-25", "close": 6.28033583, "volume": 5449.0}, {"date": "1994-10-26", "close": 6.28033583, "volume": null}, {"date": "1994-10-27", "close": 6.3867822, "volume": 14016.0}, {"date": "1994-10-28", "close": 6.3867822, "volume": 986.0}, {"date": "1994-10-31", "close": 6.59967494, "volume": 7469.0}, {"date": "1994-11-01", "close": 6.49322857, "volume": 5637.0}, {"date": "1994-11-02", "close": 6.17388946, "volume": 21983.0}, {"date": "1994-11-03", "close": 6.28033583, "volume": 3852.0}, {"date": "1994-11-04", "close": 6.28033583, "volume": 9479.0}, {"date": "1994-11-07", "close": 6.17388946, "volume": 2818.0}, {"date": "1994-11-08", "close": 6.17388946, "volume": 3570.0}, {"date": "1994-11-09", "close": 5.85455035, "volume": 1926.0}, {"date": "1994-11-10", "close": 5.85455035, "volume": 564.0}, {"date": "1994-11-11", "close": 5.74810398, "volume": 1738.0}, {"date": "1994-11-14", "close": 5.3223185, "volume": 2912.0}, {"date": "1994-11-15", "close": 5.42876487, "volume": 1409.0}, {"date": "1994-11-16", "close": 5.42876487, "volume": 5214.0}, {"date": "1994-11-17", "close": 5.53521124, "volume": 376.0}, {"date": "1994-11-18", "close": 5.42876487, "volume": 47.0}, {"date": "1994-11-21", "close": 5.21587213, "volume": 9676.0}, {"date": "1994-11-22", "close": 5.3223185, "volume": 1879.0}, {"date": "1994-11-23", "close": 4.89653302, "volume": 939.0}, {"date": "1994-11-24", "close": 4.89653302, "volume": 1879.0}, {"date": "1994-11-25", "close": 5.53521124, "volume": 2020.0}, {"date": "1994-11-28", "close": 5.53521124, "volume": 3617.0}, {"date": "1994-11-29", "close": 5.10942576, "volume": 1127.0}, {"date": "1994-11-30", "close": 5.3223185, "volume": 2818.0}, {"date": "1994-12-01", "close": 5.3223185, "volume": 47.0}, {"date": "1994-12-02", "close": 4.89653302, "volume": 1879.0}, {"date": "1994-12-05", "close": 5.10942576, "volume": 3194.0}, {"date": "1994-12-06", "close": 4.79008665, "volume": 939.0}, {"date": "1994-12-07", "close": 4.79008665, "volume": null}, {"date": "1994-12-08", "close": 4.79008665, "volume": 6585.0}, {"date": "1994-12-09", "close": 4.79008665, "volume": 2912.0}, {"date": "1994-12-12", "close": 4.47074754, "volume": 939.0}, {"date": "1994-12-13", "close": 4.47074754, "volume": 2349.0}, {"date": "1994-12-14", "close": 4.79008665, "volume": 282.0}, {"date": "1994-12-15", "close": 4.57719391, "volume": 939.0}, {"date": "1994-12-16", "close": 4.57719391, "volume": 1879.0}, {"date": "1994-12-19", "close": 4.79008665, "volume": 16534.0}, {"date": "1994-12-20", "close": 4.68364028, "volume": 1409.0}, {"date": "1994-12-21", "close": 4.79008665, "volume": 94.0}, {"date": "1994-12-22", "close": 4.79008665, "volume": null}, {"date": "1994-12-23", "close": 4.89653302, "volume": 939.0}, {"date": "1994-12-26", "close": 4.89653302, "volume": null}, {"date": "1994-12-27", "close": 4.89653302, "volume": null}, {"date": "1994-12-28", "close": 4.89653302, "volume": null}, {"date": "1994-12-29", "close": 4.89653302, "volume": 939.0}, {"date": "1994-12-30", "close": 4.89653302, "volume": null}, {"date": "1995-01-02", "close": 4.89653302, "volume": null}, {"date": "1995-01-03", "close": 4.79008665, "volume": 2734.0}, {"date": "1995-01-04", "close": 4.68364028, "volume": 939.0}, {"date": "1995-01-05", "close": 4.57719391, "volume": 2546.0}, {"date": "1995-01-06", "close": 4.57719391, "volume": 564.0}, {"date": "1995-01-09", "close": 4.36430117, "volume": 1127.0}, {"date": "1995-01-10", "close": 4.36430117, "volume": 752.0}, {"date": "1995-01-11", "close": 4.04496206, "volume": 1973.0}, {"date": "1995-01-12", "close": 4.79008665, "volume": 1691.0}, {"date": "1995-01-13", "close": 4.79008665, "volume": 470.0}, {"date": "1995-01-16", "close": 4.36430117, "volume": 2349.0}, {"date": "1995-01-17", "close": 4.36430117, "volume": 1879.0}, {"date": "1995-01-18", "close": 4.57719391, "volume": 4227.0}, {"date": "1995-01-19", "close": 4.47074754, "volume": 470.0}, {"date": "1995-01-20", "close": 4.47074754, "volume": null}, {"date": "1995-01-23", "close": 4.47074754, "volume": null}, {"date": "1995-01-24", "close": 4.47074754, "volume": null}, {"date": "1995-01-25", "close": 4.47074754, "volume": 470.0}, {"date": "1995-01-26", "close": 4.47074754, "volume": null}, {"date": "1995-01-27", "close": 4.47074754, "volume": null}, {"date": "1995-01-30", "close": 4.47074754, "volume": 9.0}, {"date": "1995-01-31", "close": 4.15140843, "volume": 2640.0}, {"date": "1995-02-01", "close": 4.15140843, "volume": null}, {"date": "1995-02-02", "close": 4.2578548, "volume": 2161.0}, {"date": "1995-02-03", "close": 3.93851569, "volume": 939.0}, {"date": "1995-02-06", "close": 3.72562295, "volume": 1973.0}, {"date": "1995-02-07", "close": 3.72562295, "volume": null}, {"date": "1995-02-08", "close": 4.2578548, "volume": 5261.0}, {"date": "1995-02-09", "close": 4.2578548, "volume": null}, {"date": "1995-02-10", "close": 4.2578548, "volume": null}, {"date": "1995-02-13", "close": 4.2578548, "volume": null}, {"date": "1995-02-14", "close": 4.2578548, "volume": null}, {"date": "1995-02-15", "close": 4.2578548, "volume": null}, {"date": "1995-02-16", "close": 3.83206932, "volume": 996.0}, {"date": "1995-02-17", "close": 3.83206932, "volume": null}, {"date": "1995-02-20", "close": 3.83206932, "volume": 5637.0}, {"date": "1995-02-21", "close": 3.72562295, "volume": 5918.0}, {"date": "1995-02-22", "close": 3.72562295, "volume": null}, {"date": "1995-02-23", "close": 3.72562295, "volume": null}, {"date": "1995-02-24", "close": 4.15140843, "volume": 1127.0}, {"date": "1995-02-27", "close": 4.15140843, "volume": null}, {"date": "1995-02-28", "close": 4.15140843, "volume": null}, {"date": "1995-03-01", "close": 4.04496206, "volume": 705.0}, {"date": "1995-03-02", "close": 4.2578548, "volume": 2536.0}, {"date": "1995-03-03", "close": 4.04496206, "volume": 939.0}, {"date": "1995-03-06", "close": 4.04496206, "volume": null}, {"date": "1995-03-07", "close": 4.04496206, "volume": 3664.0}, {"date": "1995-03-08", "close": 4.04496206, "volume": 1597.0}, {"date": "1995-03-09", "close": 4.2578548, "volume": 2255.0}, {"date": "1995-03-10", "close": 4.2578548, "volume": null}, {"date": "1995-03-13", "close": 4.2578548, "volume": null}, {"date": "1995-03-14", "close": 4.2578548, "volume": 9.0}, {"date": "1995-03-15", "close": 4.2578548, "volume": null}, {"date": "1995-03-16", "close": 4.15140843, "volume": 1503.0}, {"date": "1995-03-17", "close": 4.04496206, "volume": 319.0}, {"date": "1995-03-20", "close": 4.04496206, "volume": null}, {"date": "1995-03-21", "close": 4.2578548, "volume": 3570.0}, {"date": "1995-03-22", "close": 4.2578548, "volume": null}, {"date": "1995-03-23", "close": 4.2578548, "volume": null}, {"date": "1995-03-24", "close": 3.93851569, "volume": 188.0}, {"date": "1995-03-27", "close": 3.93851569, "volume": null}, {"date": "1995-03-28", "close": 3.93851569, "volume": null}, {"date": "1995-03-29", "close": 3.40628384, "volume": 2255.0}, {"date": "1995-03-30", "close": 3.40628384, "volume": null}, {"date": "1995-03-31", "close": 3.61917658, "volume": 939.0}, {"date": "1995-04-03", "close": 4.15140843, "volume": 17849.0}, {"date": "1995-04-04", "close": 3.93851569, "volume": 4791.0}, {"date": "1995-04-05", "close": 4.15140843, "volume": 3288.0}, {"date": "1995-04-06", "close": 4.15140843, "volume": null}, {"date": "1995-04-07", "close": 3.93851569, "volume": 4791.0}, {"date": "1995-04-10", "close": 3.83206932, "volume": 658.0}, {"date": "1995-04-11", "close": 3.61917658, "volume": 2255.0}, {"date": "1995-04-12", "close": 3.61917658, "volume": null}, {"date": "1995-04-13", "close": 3.61917658, "volume": 1033.0}, {"date": "1995-04-14", "close": 3.61917658, "volume": null}, {"date": "1995-04-17", "close": 3.61917658, "volume": null}, {"date": "1995-04-18", "close": 3.61917658, "volume": 658.0}, {"date": "1995-04-19", "close": 3.40628384, "volume": 1127.0}, {"date": "1995-04-20", "close": 3.40628384, "volume": null}, {"date": "1995-04-21", "close": 3.51273021, "volume": 939.0}, {"date": "1995-04-24", "close": 3.72562295, "volume": 9300.0}, {"date": "1995-04-25", "close": 3.72562295, "volume": null}, {"date": "1995-04-26", "close": 3.72562295, "volume": null}, {"date": "1995-04-27", "close": 3.72562295, "volume": 94.0}, {"date": "1995-04-28", "close": 3.72562295, "volume": null}, {"date": "1995-05-01", "close": 3.72562295, "volume": 470.0}, {"date": "1995-05-02", "close": 3.83206932, "volume": 282.0}, {"date": "1995-05-03", "close": 3.83206932, "volume": null}, {"date": "1995-05-04", "close": 3.83206932, "volume": null}, {"date": "1995-05-05", "close": 3.83206932, "volume": null}, {"date": "1995-05-08", "close": 3.93851569, "volume": 658.0}, {"date": "1995-05-09", "close": 4.04496206, "volume": 4415.0}, {"date": "1995-05-10", "close": 4.04496206, "volume": null}, {"date": "1995-05-11", "close": 4.04496206, "volume": 939.0}, {"date": "1995-05-12", "close": 4.2578548, "volume": 5073.0}, {"date": "1995-05-15", "close": 4.2578548, "volume": null}, {"date": "1995-05-16", "close": 4.2578548, "volume": null}, {"date": "1995-05-17", "close": 4.2578548, "volume": null}, {"date": "1995-05-18", "close": 4.04496206, "volume": 658.0}, {"date": "1995-05-19", "close": 3.93851569, "volume": 188.0}, {"date": "1995-05-22", "close": 3.93851569, "volume": 1879.0}, {"date": "1995-05-23", "close": 3.93851569, "volume": null}, {"date": "1995-05-24", "close": 3.93851569, "volume": null}, {"date": "1995-05-25", "close": 3.93851569, "volume": null}, {"date": "1995-05-26", "close": 3.93851569, "volume": null}, {"date": "1995-05-29", "close": 3.93851569, "volume": 38.0}, {"date": "1995-05-30", "close": 3.72562295, "volume": 1221.0}, {"date": "1995-05-31", "close": 3.51273021, "volume": 1409.0}, {"date": "1995-06-01", "close": 3.61917658, "volume": 2912.0}, {"date": "1995-06-02", "close": 3.61917658, "volume": 4697.0}, {"date": "1995-06-05", "close": 3.61917658, "volume": null}, {"date": "1995-06-06", "close": 3.61917658, "volume": null}, {"date": "1995-06-07", "close": 3.61917658, "volume": 5543.0}, {"date": "1995-06-08", "close": 3.61917658, "volume": null}, {"date": "1995-06-09", "close": 3.1933911, "volume": 1127.0}, {"date": "1995-06-12", "close": 3.1933911, "volume": null}, {"date": "1995-06-13", "close": 2.98049836, "volume": 4697.0}, {"date": "1995-06-14", "close": 3.40628384, "volume": 2349.0}, {"date": "1995-06-15", "close": 3.51273021, "volume": 658.0}, {"date": "1995-06-16", "close": 3.51273021, "volume": 5167.0}, {"date": "1995-06-19", "close": 3.51273021, "volume": null}, {"date": "1995-06-20", "close": 3.51273021, "volume": null}, {"date": "1995-06-21", "close": 3.29983747, "volume": 1879.0}, {"date": "1995-06-22", "close": 3.1933911, "volume": 2536.0}, {"date": "1995-06-23", "close": 3.1933911, "volume": 5918.0}, {"date": "1995-06-26", "close": 3.1933911, "volume": 939.0}, {"date": "1995-06-27", "close": 3.40628384, "volume": 8680.0}, {"date": "1995-06-28", "close": 3.40628384, "volume": 3664.0}, {"date": "1995-06-29", "close": 3.40628384, "volume": 14279.0}, {"date": "1995-06-30", "close": 3.61917658, "volume": 6576.0}, {"date": "1995-07-03", "close": 3.29983747, "volume": 1033.0}, {"date": "1995-07-04", "close": 3.1933911, "volume": 94.0}, {"date": "1995-07-05", "close": 3.1933911, "volume": 1315.0}, {"date": "1995-07-06", "close": 3.1933911, "volume": null}, {"date": "1995-07-07", "close": 3.1933911, "volume": 939.0}, {"date": "1995-07-10", "close": 3.1933911, "volume": null}, {"date": "1995-07-11", "close": 3.72562295, "volume": 5637.0}, {"date": "1995-07-12", "close": 3.72562295, "volume": null}, {"date": "1995-07-13", "close": 3.72562295, "volume": null}, {"date": "1995-07-14", "close": 3.72562295, "volume": null}, {"date": "1995-07-17", "close": 3.72562295, "volume": 3664.0}, {"date": "1995-07-18", "close": 3.83206932, "volume": 1503.0}, {"date": "1995-07-19", "close": 3.83206932, "volume": null}, {"date": "1995-07-20", "close": 3.93851569, "volume": 5872.0}, {"date": "1995-07-21", "close": 4.04496206, "volume": 3194.0}, {"date": "1995-07-24", "close": 4.04496206, "volume": 47.0}, {"date": "1995-07-25", "close": 4.2578548, "volume": 14092.0}, {"date": "1995-07-26", "close": 4.36430117, "volume": 5543.0}, {"date": "1995-07-27", "close": 4.2578548, "volume": 14186.0}, {"date": "1995-07-28", "close": 4.15140843, "volume": 470.0}, {"date": "1995-07-31", "close": 4.2578548, "volume": 3758.0}, {"date": "1995-08-01", "close": 4.2578548, "volume": null}, {"date": "1995-08-02", "close": 4.2578548, "volume": 4556.0}, {"date": "1995-08-03", "close": 4.2578548, "volume": 5026.0}, {"date": "1995-08-04", "close": 4.36430117, "volume": 1597.0}, {"date": "1995-08-07", "close": 4.2578548, "volume": 939.0}, {"date": "1995-08-08", "close": 4.15140843, "volume": 470.0}, {"date": "1995-08-09", "close": 4.2578548, "volume": 939.0}, {"date": "1995-08-10", "close": 4.2578548, "volume": 7516.0}, {"date": "1995-08-11", "close": 4.2578548, "volume": null}, {"date": "1995-08-14", "close": 4.2578548, "volume": 8173.0}, {"date": "1995-08-15", "close": 4.2578548, "volume": null}, {"date": "1995-08-16", "close": 4.2578548, "volume": null}, {"date": "1995-08-17", "close": 4.2578548, "volume": null}, {"date": "1995-08-18", "close": 4.2578548, "volume": null}, {"date": "1995-08-21", "close": 4.2578548, "volume": null}, {"date": "1995-08-22", "close": 4.2578548, "volume": null}, {"date": "1995-08-23", "close": 4.2578548, "volume": null}, {"date": "1995-08-24", "close": 4.2578548, "volume": null}, {"date": "1995-08-25", "close": 4.2578548, "volume": null}, {"date": "1995-08-28", "close": 3.83206932, "volume": 2818.0}, {"date": "1995-08-29", "close": 3.83206932, "volume": 845.0}, {"date": "1995-08-30", "close": 3.83206932, "volume": 799.0}, {"date": "1995-08-31", "close": 3.83206932, "volume": null}, {"date": "1995-09-01", "close": 4.2578548, "volume": 11743.0}, {"date": "1995-09-04", "close": 4.2578548, "volume": null}, {"date": "1995-09-05", "close": 4.2578548, "volume": null}, {"date": "1995-09-06", "close": 4.2578548, "volume": null}, {"date": "1995-09-07", "close": 4.2578548, "volume": null}, {"date": "1995-09-08", "close": 4.2578548, "volume": null}, {"date": "1995-09-11", "close": 3.83206932, "volume": 282.0}, {"date": "1995-09-12", "close": 3.72562295, "volume": 6576.0}, {"date": "1995-09-13", "close": 3.72562295, "volume": null}, {"date": "1995-09-14", "close": 3.61917658, "volume": 1879.0}, {"date": "1995-09-15", "close": 3.61917658, "volume": null}, {"date": "1995-09-18", "close": 4.04496206, "volume": 4697.0}, {"date": "1995-09-19", "close": 3.83206932, "volume": 564.0}, {"date": "1995-09-20", "close": 3.83206932, "volume": null}, {"date": "1995-09-21", "close": 3.93851569, "volume": 799.0}, {"date": "1995-09-22", "close": 3.83206932, "volume": 376.0}, {"date": "1995-09-25", "close": 3.83206932, "volume": 1127.0}, {"date": "1995-09-26", "close": 3.61917658, "volume": 4697.0}, {"date": "1995-09-27", "close": 3.83206932, "volume": 3476.0}, {"date": "1995-09-28", "close": 3.83206932, "volume": 1879.0}, {"date": "1995-09-29", "close": 3.83206932, "volume": 9676.0}, {"date": "1995-10-02", "close": 3.83206932, "volume": null}, {"date": "1995-10-03", "close": 3.61917658, "volume": 2349.0}, {"date": "1995-10-04", "close": 3.83206932, "volume": 1278.0}, {"date": "1995-10-05", "close": 3.83206932, "volume": null}, {"date": "1995-10-06", "close": 3.83206932, "volume": null}, {"date": "1995-10-09", "close": 3.83206932, "volume": null}, {"date": "1995-10-10", "close": 3.83206932, "volume": null}, {"date": "1995-10-11", "close": 3.83206932, "volume": 9394.0}, {"date": "1995-10-12", "close": 3.83206932, "volume": null}, {"date": "1995-10-13", "close": 3.83206932, "volume": null}, {"date": "1995-10-16", "close": 3.61917658, "volume": 2405.0}, {"date": "1995-10-17", "close": 3.40628384, "volume": 2349.0}, {"date": "1995-10-18", "close": 3.40628384, "volume": null}, {"date": "1995-10-19", "close": 3.40628384, "volume": null}, {"date": "1995-10-20", "close": 3.40628384, "volume": null}, {"date": "1995-10-23", "close": 3.51273021, "volume": 1879.0}, {"date": "1995-10-24", "close": 3.51273021, "volume": 1879.0}, {"date": "1995-10-25", "close": 3.51273021, "volume": null}, {"date": "1995-10-26", "close": 3.51273021, "volume": null}, {"date": "1995-10-27", "close": 3.51273021, "volume": null}, {"date": "1995-10-30", "close": 3.51273021, "volume": 939.0}, {"date": "1995-10-31", "close": 3.51273021, "volume": null}, {"date": "1995-11-01", "close": 3.51273021, "volume": 564.0}, {"date": "1995-11-02", "close": 3.40628384, "volume": 3570.0}, {"date": "1995-11-03", "close": 3.40628384, "volume": null}, {"date": "1995-11-06", "close": 3.40628384, "volume": null}, {"date": "1995-11-07", "close": 3.40628384, "volume": null}, {"date": "1995-11-08", "close": 3.29983747, "volume": 9394.0}, {"date": "1995-11-09", "close": 3.29983747, "volume": null}, {"date": "1995-11-10", "close": 3.1933911, "volume": 3476.0}, {"date": "1995-11-13", "close": 3.1933911, "volume": 9817.0}, {"date": "1995-11-14", "close": 3.1933911, "volume": 658.0}, {"date": "1995-11-15", "close": 3.1933911, "volume": 1381.0}, {"date": "1995-11-16", "close": 3.1933911, "volume": null}, {"date": "1995-11-17", "close": 3.1933911, "volume": null}, {"date": "1995-11-20", "close": 3.61917658, "volume": 46220.0}, {"date": "1995-11-21", "close": 3.72562295, "volume": 19.0}, {"date": "1995-11-22", "close": 4.04496206, "volume": 49950.0}, {"date": "1995-11-23", "close": 3.83206932, "volume": 81731.0}, {"date": "1995-11-24", "close": 3.83206932, "volume": 1315.0}, {"date": "1995-11-27", "close": 3.83206932, "volume": 6567.0}, {"date": "1995-11-28", "close": 3.93851569, "volume": 11555.0}, {"date": "1995-11-29", "close": 3.83206932, "volume": 5608.0}, {"date": "1995-11-30", "close": 3.93851569, "volume": 6783.0}, {"date": "1995-12-01", "close": 3.93851569, "volume": 7703.0}, {"date": "1995-12-04", "close": 4.2578548, "volume": 13425.0}, {"date": "1995-12-05", "close": 4.47074754, "volume": 30034.0}, {"date": "1995-12-06", "close": 4.2578548, "volume": 29592.0}, {"date": "1995-12-07", "close": 4.2578548, "volume": 10146.0}, {"date": "1995-12-08", "close": 4.15140843, "volume": 470.0}, {"date": "1995-12-11", "close": 4.2578548, "volume": 16882.0}, {"date": "1995-12-12", "close": 4.311077985, "volume": 9977.0}, {"date": "1995-12-13", "close": 4.2578548, "volume": 413.0}, {"date": "1995-12-14", "close": 4.2578548, "volume": 564.0}, {"date": "1995-12-15", "close": 4.04496206, "volume": 939.0}, {"date": "1995-12-18", "close": 4.2578548, "volume": 3767.0}, {"date": "1995-12-19", "close": 4.04496206, "volume": 2443.0}, {"date": "1995-12-20", "close": 4.2578548, "volume": 113.0}, {"date": "1995-12-21", "close": 4.04496206, "volume": 5637.0}, {"date": "1995-12-22", "close": 4.04496206, "volume": null}, {"date": "1995-12-25", "close": 4.04496206, "volume": null}, {"date": "1995-12-26", "close": 4.04496206, "volume": null}, {"date": "1995-12-27", "close": 4.04496206, "volume": null}, {"date": "1995-12-28", "close": 4.04496206, "volume": 2518.0}, {"date": "1995-12-29", "close": 4.04496206, "volume": 3795.0}, {"date": "1996-01-01", "close": 4.04496206, "volume": null}, {"date": "1996-01-02", "close": 4.04496206, "volume": null}, {"date": "1996-01-03", "close": 4.2578548, "volume": 22406.0}, {"date": "1996-01-04", "close": 4.79008665, "volume": 17577.0}, {"date": "1996-01-05", "close": 5.00297939, "volume": 3175.0}, {"date": "1996-01-08", "close": 5.00297939, "volume": 19493.0}, {"date": "1996-01-09", "close": 5.00297939, "volume": 4848.0}, {"date": "1996-01-10", "close": 5.00297939, "volume": 6012.0}, {"date": "1996-01-11", "close": 5.64165761, "volume": 37465.0}, {"date": "1996-01-12", "close": 5.3223185, "volume": 7337.0}, {"date": "1996-01-15", "close": 5.00297939, "volume": 6473.0}, {"date": "1996-01-16", "close": 5.3223185, "volume": 8060.0}, {"date": "1996-01-17", "close": 5.42876487, "volume": 8201.0}, {"date": "1996-01-18", "close": 5.42876487, "volume": 8201.0}, {"date": "1996-01-19", "close": 5.3223185, "volume": 2057.0}, {"date": "1996-01-22", "close": 5.3223185, "volume": 1879.0}, {"date": "1996-01-23", "close": 5.3223185, "volume": 5026.0}, {"date": "1996-01-24", "close": 5.00297939, "volume": 5787.0}, {"date": "1996-01-25", "close": 5.00297939, "volume": 6482.0}, {"date": "1996-01-26", "close": 5.00297939, "volume": null}, {"date": "1996-01-29", "close": 5.00297939, "volume": 13622.0}, {"date": "1996-01-30", "close": 5.00297939, "volume": 939.0}, {"date": "1996-01-31", "close": 4.68364028, "volume": 3758.0}, {"date": "1996-02-01", "close": 4.89653302, "volume": 7628.0}, {"date": "1996-02-02", "close": 5.42876487, "volume": 60124.0}, {"date": "1996-02-05", "close": 5.74810398, "volume": 61674.0}, {"date": "1996-02-06", "close": 5.64165761, "volume": 18225.0}, {"date": "1996-02-07", "close": 6.3867822, "volume": 152048.0}, {"date": "1996-02-08", "close": 7.13190679, "volume": 116265.0}, {"date": "1996-02-09", "close": 6.81256768, "volume": 35229.0}, {"date": "1996-02-12", "close": 6.28033583, "volume": 7750.0}, {"date": "1996-02-13", "close": 6.59967494, "volume": 7703.0}, {"date": "1996-02-14", "close": 6.81256768, "volume": 24322.0}, {"date": "1996-02-15", "close": 6.59967494, "volume": 13951.0}, {"date": "1996-02-16", "close": 6.59967494, "volume": 16506.0}, {"date": "1996-02-19", "close": 6.28033583, "volume": 7863.0}, {"date": "1996-02-20", "close": 6.06744309, "volume": 7328.0}, {"date": "1996-02-21", "close": 5.96099672, "volume": 13829.0}, {"date": "1996-02-22", "close": 6.49322857, "volume": 6341.0}, {"date": "1996-02-23", "close": 6.28033583, "volume": 13340.0}, {"date": "1996-02-26", "close": 6.91901405, "volume": 66099.0}, {"date": "1996-02-27", "close": 7.13190679, "volume": 47536.0}, {"date": "1996-02-28", "close": 7.13190679, "volume": 17445.0}, {"date": "1996-02-29", "close": 7.23835316, "volume": 31556.0}, {"date": "1996-03-01", "close": 7.77058501, "volume": 66390.0}, {"date": "1996-03-04", "close": 7.77058501, "volume": 35417.0}, {"date": "1996-03-05", "close": 7.4512459, "volume": 8746.0}, {"date": "1996-03-06", "close": 6.91901405, "volume": 18845.0}, {"date": "1996-03-07", "close": 7.4512459, "volume": 31302.0}, {"date": "1996-03-08", "close": 7.34479953, "volume": 14505.0}, {"date": "1996-03-11", "close": 6.91901405, "volume": 39062.0}, {"date": "1996-03-12", "close": 7.4512459, "volume": 32354.0}, {"date": "1996-03-13", "close": 6.70612131, "volume": 24660.0}, {"date": "1996-03-14", "close": 6.91901405, "volume": 12372.0}, {"date": "1996-03-15", "close": 6.70612131, "volume": 16760.0}, {"date": "1996-03-18", "close": 6.49322857, "volume": 25628.0}, {"date": "1996-03-19", "close": 6.812568, "volume": 4340.0}, {"date": "1996-03-20", "close": 6.9544965, "volume": 1987.0}, {"date": "1996-03-21", "close": 7.5222105, "volume": 7053.0}, {"date": "1996-03-22", "close": 7.947996, "volume": 42063.0}, {"date": "1996-03-25", "close": 7.5222105, "volume": 8666.0}, {"date": "1996-03-26", "close": 7.664139, "volume": 4087.0}, {"date": "1996-03-27", "close": 7.5222105, "volume": 14162.0}, {"date": "1996-03-28", "close": 7.380282, "volume": 13612.0}, {"date": "1996-03-29", "close": 7.380282, "volume": 11604.0}, {"date": "1996-04-01", "close": 6.9544965, "volume": 9441.0}, {"date": "1996-04-02", "close": 7.2383535, "volume": 53132.0}, {"date": "1996-04-03", "close": 7.096425, "volume": 1254.0}, {"date": "1996-04-04", "close": 7.5222105, "volume": 24991.0}, {"date": "1996-04-05", "close": 7.5222105, "volume": null}, {"date": "1996-04-08", "close": 7.5222105, "volume": null}, {"date": "1996-04-09", "close": 7.8060675, "volume": 93498.0}, {"date": "1996-04-10", "close": 7.947996, "volume": 40964.0}, {"date": "1996-04-11", "close": 7.8060675, "volume": 15106.0}, {"date": "1996-04-12", "close": 7.8060675, "volume": 16917.0}, {"date": "1996-04-15", "close": 7.664139, "volume": 11837.0}, {"date": "1996-04-16", "close": 7.2383535, "volume": 14972.0}, {"date": "1996-04-17", "close": 7.096425, "volume": 10928.0}, {"date": "1996-04-18", "close": 7.2383535, "volume": 9857.0}, {"date": "1996-04-19", "close": 7.380282, "volume": 8687.0}, {"date": "1996-04-22", "close": 7.380282, "volume": 3770.0}, {"date": "1996-04-23", "close": 7.380282, "volume": 17213.0}, {"date": "1996-04-24", "close": 7.664139, "volume": 38759.0}, {"date": "1996-04-25", "close": 7.664139, "volume": null}, {"date": "1996-04-26", "close": 7.5222105, "volume": 183.0}, {"date": "1996-04-29", "close": 7.5222105, "volume": 28240.0}, {"date": "1996-04-30", "close": 7.5222105, "volume": 8462.0}, {"date": "1996-05-01", "close": 7.2383535, "volume": 8779.0}, {"date": "1996-05-02", "close": 7.5222105, "volume": 12168.0}, {"date": "1996-05-03", "close": 7.380282, "volume": 26943.0}, {"date": "1996-05-06", "close": 7.096425, "volume": 10731.0}, {"date": "1996-05-07", "close": 7.2383535, "volume": 54485.0}, {"date": "1996-05-08", "close": 7.2383535, "volume": 16191.0}, {"date": "1996-05-09", "close": 7.5222105, "volume": 29339.0}, {"date": "1996-05-10", "close": 7.5222105, "volume": 21187.0}, {"date": "1996-05-13", "close": 7.380282, "volume": 5080.0}, {"date": "1996-05-14", "close": 6.9544965, "volume": 10357.0}, {"date": "1996-05-15", "close": 7.096425, "volume": 18087.0}, {"date": "1996-05-16", "close": 6.6706395, "volume": 5679.0}, {"date": "1996-05-17", "close": 6.812568, "volume": 4122.0}, {"date": "1996-05-20", "close": 6.6706395, "volume": 2064.0}, {"date": "1996-05-21", "close": 6.812568, "volume": 5658.0}, {"date": "1996-05-22", "close": 6.6706395, "volume": 7398.0}, {"date": "1996-05-23", "close": 6.528711, "volume": 7701.0}, {"date": "1996-05-24", "close": 6.3867825, "volume": 5496.0}, {"date": "1996-05-27", "close": 6.528711, "volume": 1550.0}, {"date": "1996-05-28", "close": 6.31581825, "volume": 4206.0}, {"date": "1996-05-29", "close": 6.528711, "volume": 28867.0}, {"date": "1996-05-30", "close": 6.31581825, "volume": 4932.0}, {"date": "1996-05-31", "close": 6.45774675, "volume": 17988.0}, {"date": "1996-06-03", "close": 6.45774675, "volume": 2783.0}, {"date": "1996-06-04", "close": 6.3867825, "volume": 634.0}, {"date": "1996-06-05", "close": 6.17388975, "volume": 2086.0}, {"date": "1996-06-06", "close": 6.17388975, "volume": 3530.0}, {"date": "1996-06-07", "close": 6.03196125, "volume": 634.0}, {"date": "1996-06-10", "close": 6.03196125, "volume": null}, {"date": "1996-06-11", "close": 5.74810425, "volume": 3558.0}, {"date": "1996-06-12", "close": 5.2513545, "volume": 7581.0}, {"date": "1996-06-13", "close": 5.393283, "volume": 16107.0}, {"date": "1996-06-14", "close": 5.393283, "volume": null}, {"date": "1996-06-17", "close": 5.5352115, "volume": 2727.0}, {"date": "1996-06-18", "close": 5.46424725, "volume": 183.0}, {"date": "1996-06-19", "close": 5.5352115, "volume": 21560.0}, {"date": "1996-06-20", "close": 5.67714, "volume": 10801.0}, {"date": "1996-06-21", "close": 5.8190685, "volume": 8053.0}, {"date": "1996-06-24", "close": 5.8190685, "volume": 12055.0}, {"date": "1996-06-25", "close": 5.8190685, "volume": 9582.0}, {"date": "1996-06-26", "close": 5.67714, "volume": 10611.0}, {"date": "1996-06-27", "close": 5.67714, "volume": 4340.0}, {"date": "1996-06-28", "close": 5.67714, "volume": 14352.0}, {"date": "1996-07-01", "close": 5.67714, "volume": 6341.0}, {"date": "1996-07-02", "close": 5.67714, "volume": 1409.0}, {"date": "1996-07-03", "close": 5.67714, "volume": 4967.0}, {"date": "1996-07-04", "close": 5.67714, "volume": null}, {"date": "1996-07-05", "close": 5.67714, "volume": null}, {"date": "1996-07-08", "close": 5.2513545, "volume": 937.0}, {"date": "1996-07-09", "close": 5.393283, "volume": 465.0}, {"date": "1996-07-10", "close": 5.5352115, "volume": 1642.0}, {"date": "1996-07-11", "close": 5.2513545, "volume": 2656.0}, {"date": "1996-07-12", "close": 5.2513545, "volume": 14535.0}, {"date": "1996-07-15", "close": 5.18039025, "volume": 1409.0}, {"date": "1996-07-16", "close": 4.825569, "volume": 2043.0}, {"date": "1996-07-17", "close": 4.825569, "volume": 15754.0}, {"date": "1996-07-18", "close": 4.6836405, "volume": 1409.0}, {"date": "1996-07-19", "close": 5.2513545, "volume": 1691.0}, {"date": "1996-07-22", "close": 4.9674975, "volume": 7398.0}, {"date": "1996-07-23", "close": 4.9674975, "volume": 1409.0}, {"date": "1996-07-24", "close": 4.541712, "volume": 16438.0}, {"date": "1996-07-25", "close": 4.9674975, "volume": 705.0}, {"date": "1996-07-26", "close": 5.393283, "volume": 1409.0}, {"date": "1996-07-29", "close": 5.2513545, "volume": 7046.0}, {"date": "1996-07-30", "close": 5.2513545, "volume": 6856.0}, {"date": "1996-07-31", "close": 5.2513545, "volume": 183.0}, {"date": "1996-08-01", "close": 5.109426, "volume": 7137.0}, {"date": "1996-08-02", "close": 5.2513545, "volume": 7863.0}, {"date": "1996-08-05", "close": 5.03846175, "volume": 7750.0}, {"date": "1996-08-06", "close": 5.03846175, "volume": 1381.0}, {"date": "1996-08-07", "close": 5.2513545, "volume": 4932.0}, {"date": "1996-08-08", "close": 5.393283, "volume": 17678.0}, {"date": "1996-08-09", "close": 5.393283, "volume": 2818.0}, {"date": "1996-08-12", "close": 5.393283, "volume": null}, {"date": "1996-08-13", "close": 5.393283, "volume": 705.0}, {"date": "1996-08-14", "close": 5.2513545, "volume": 17241.0}, {"date": "1996-08-15", "close": 5.2513545, "volume": 8237.0}, {"date": "1996-08-16", "close": 5.67714, "volume": 27944.0}, {"date": "1996-08-19", "close": 5.960997, "volume": 10407.0}, {"date": "1996-08-20", "close": 5.960997, "volume": 29494.0}, {"date": "1996-08-21", "close": 5.960997, "volume": 30642.0}, {"date": "1996-08-22", "close": 5.960997, "volume": 21081.0}, {"date": "1996-08-23", "close": 5.8190685, "volume": 11280.0}, {"date": "1996-08-26", "close": 5.60617575, "volume": 8173.0}, {"date": "1996-08-27", "close": 5.67714, "volume": 6426.0}, {"date": "1996-08-28", "close": 5.960997, "volume": 62250.0}, {"date": "1996-08-29", "close": 6.1029255, "volume": 19496.0}, {"date": "1996-08-30", "close": 6.244854, "volume": 9603.0}, {"date": "1996-09-02", "close": 5.960997, "volume": 12859.0}, {"date": "1996-09-03", "close": 5.89003275, "volume": 3572.0}, {"date": "1996-09-04", "close": 6.03196125, "volume": 7243.0}, {"date": "1996-09-05", "close": 5.89003275, "volume": 1409.0}, {"date": "1996-09-06", "close": 5.8190685, "volume": 5651.0}, {"date": "1996-09-09", "close": 5.74810425, "volume": 2311.0}, {"date": "1996-09-10", "close": 5.89003275, "volume": 5728.0}, {"date": "1996-09-11", "close": 6.244854, "volume": 54112.0}, {"date": "1996-09-12", "close": 6.244854, "volume": 16163.0}, {"date": "1996-09-13", "close": 6.17388975, "volume": 34475.0}, {"date": "1996-09-16", "close": 6.244854, "volume": 860.0}, {"date": "1996-09-17", "close": 6.244854, "volume": 5989.0}, {"date": "1996-09-18", "close": 6.244854, "volume": 3565.0}, {"date": "1996-09-19", "close": 5.960997, "volume": 10660.0}, {"date": "1996-09-20", "close": 5.960997, "volume": 20172.0}, {"date": "1996-09-23", "close": 5.89003275, "volume": 5679.0}, {"date": "1996-09-24", "close": 5.89003275, "volume": 10097.0}, {"date": "1996-09-25", "close": 5.74810425, "volume": 9075.0}, {"date": "1996-09-26", "close": 5.8190685, "volume": 11823.0}, {"date": "1996-09-27", "close": 5.8190685, "volume": 14796.0}, {"date": "1996-09-30", "close": 5.8190685, "volume": 7440.0}, {"date": "1996-10-01", "close": 5.67714, "volume": 18185.0}, {"date": "1996-10-02", "close": 5.5352115, "volume": 14514.0}, {"date": "1996-10-03", "close": 5.5352115, "volume": 1184.0}, {"date": "1996-10-04", "close": 5.67714, "volume": 10681.0}, {"date": "1996-10-07", "close": 5.67714, "volume": 7144.0}, {"date": "1996-10-08", "close": 5.67714, "volume": 31304.0}, {"date": "1996-10-09", "close": 5.67714, "volume": 18728.0}, {"date": "1996-10-10", "close": 5.67714, "volume": 2677.0}, {"date": "1996-10-11", "close": 5.5352115, "volume": 5749.0}, {"date": "1996-10-14", "close": 5.5352115, "volume": 3896.0}, {"date": "1996-10-15", "close": 5.5352115, "volume": 3178.0}, {"date": "1996-10-16", "close": 5.67714, "volume": 10223.0}, {"date": "1996-10-17", "close": 5.5352115, "volume": 3171.0}, {"date": "1996-10-18", "close": 6.1029255, "volume": 23047.0}, {"date": "1996-10-21", "close": 6.6706395, "volume": 40845.0}, {"date": "1996-10-22", "close": 6.6706395, "volume": 66545.0}, {"date": "1996-10-23", "close": 6.6706395, "volume": 24590.0}, {"date": "1996-10-24", "close": 7.02546075, "volume": 53858.0}, {"date": "1996-10-25", "close": 6.74160375, "volume": 11142.0}, {"date": "1996-10-28", "close": 6.6706395, "volume": 11544.0}, {"date": "1996-10-29", "close": 6.3867825, "volume": 23187.0}, {"date": "1996-10-30", "close": 6.244854, "volume": 1310.0}, {"date": "1996-10-31", "close": 6.45774675, "volume": 26430.0}, {"date": "1996-11-01", "close": 6.45774675, "volume": 13585.0}, {"date": "1996-11-04", "close": 6.3867825, "volume": 20155.0}, {"date": "1996-11-05", "close": 6.3867825, "volume": 13622.0}, {"date": "1996-11-06", "close": 6.17388975, "volume": 11203.0}, {"date": "1996-11-07", "close": 6.31581825, "volume": 6632.0}, {"date": "1996-11-08", "close": 6.3867825, "volume": 12342.0}, {"date": "1996-11-11", "close": 6.244854, "volume": 3993.0}, {"date": "1996-11-12", "close": 6.1029255, "volume": 7022.0}, {"date": "1996-11-13", "close": 6.03196125, "volume": 2114.0}, {"date": "1996-11-14", "close": 5.960997, "volume": 3533.0}, {"date": "1996-11-15", "close": 6.31581825, "volume": 12964.0}, {"date": "1996-11-18", "close": 6.31581825, "volume": 12149.0}, {"date": "1996-11-19", "close": 6.17388975, "volume": 4221.0}, {"date": "1996-11-20", "close": 5.960997, "volume": 4303.0}, {"date": "1996-11-21", "close": 5.960997, "volume": 5904.0}, {"date": "1996-11-22", "close": 5.89003275, "volume": 7412.0}, {"date": "1996-11-25", "close": 6.03196125, "volume": 11432.0}, {"date": "1996-11-26", "close": 5.67714, "volume": 20683.0}, {"date": "1996-11-27", "close": 5.67714, "volume": 4252.0}, {"date": "1996-11-28", "close": 5.67714, "volume": 12429.0}, {"date": "1996-11-29", "close": 5.8190685, "volume": 12208.0}, {"date": "1996-12-02", "close": 5.8190685, "volume": 10209.0}, {"date": "1996-12-03", "close": 5.67714, "volume": 16517.0}, {"date": "1996-12-04", "close": 5.5352115, "volume": 10018.0}, {"date": "1996-12-05", "close": 5.67714, "volume": 4840.0}, {"date": "1996-12-06", "close": 5.67714, "volume": 8126.0}, {"date": "1996-12-09", "close": 5.5352115, "volume": 705.0}, {"date": "1996-12-10", "close": 5.8190685, "volume": 7574.0}, {"date": "1996-12-11", "close": 5.67714, "volume": 18530.0}, {"date": "1996-12-12", "close": 5.960997, "volume": 28131.0}, {"date": "1996-12-13", "close": 5.8190685, "volume": 7889.0}, {"date": "1996-12-16", "close": 5.8190685, "volume": 8872.0}, {"date": "1996-12-17", "close": 6.6706395, "volume": 76757.0}, {"date": "1996-12-18", "close": 6.528711, "volume": 83080.0}, {"date": "1996-12-19", "close": 6.1029255, "volume": 10704.0}, {"date": "1996-12-20", "close": 6.244854, "volume": 25547.0}, {"date": "1996-12-23", "close": 5.89003275, "volume": 9296.0}, {"date": "1996-12-24", "close": 6.17388975, "volume": 2865.0}, {"date": "1996-12-25", "close": 6.17388975, "volume": null}, {"date": "1996-12-26", "close": 6.17388975, "volume": null}, {"date": "1996-12-27", "close": 6.17388975, "volume": null}, {"date": "1996-12-30", "close": 6.1029255, "volume": 3523.0}, {"date": "1996-12-31", "close": 6.03196125, "volume": 3523.0}, {"date": "1997-01-01", "close": 6.03196125, "volume": null}, {"date": "1997-01-02", "close": 6.03196125, "volume": 176.0}, {"date": "1997-01-03", "close": 6.03196125, "volume": 5084.0}, {"date": "1997-01-06", "close": 5.8190685, "volume": 14786.0}, {"date": "1997-01-07", "close": 5.5352115, "volume": 7051.0}, {"date": "1997-01-08", "close": 5.60617575, "volume": 2231.0}, {"date": "1997-01-09", "close": 5.5352115, "volume": 4533.0}, {"date": "1997-01-10", "close": 5.60617575, "volume": 5425.0}, {"date": "1997-01-13", "close": 5.60617575, "volume": 77.0}, {"date": "1997-01-14", "close": 5.74810425, "volume": 8131.0}, {"date": "1997-01-15", "close": 5.393283, "volume": 7917.0}, {"date": "1997-01-16", "close": 5.393283, "volume": 45593.0}, {"date": "1997-01-17", "close": 5.32231875, "volume": 62273.0}, {"date": "1997-01-20", "close": 5.393283, "volume": 36865.0}, {"date": "1997-01-21", "close": 5.32231875, "volume": 18106.0}, {"date": "1997-01-22", "close": 5.393283, "volume": 16100.0}, {"date": "1997-01-23", "close": 5.03846175, "volume": 4073.0}, {"date": "1997-01-24", "close": 5.109426, "volume": 17772.0}, {"date": "1997-01-27", "close": 5.109426, "volume": null}, {"date": "1997-01-28", "close": 4.9674975, "volume": 14923.0}, {"date": "1997-01-29", "close": 4.9674975, "volume": 30818.0}, {"date": "1997-01-30", "close": 5.2513545, "volume": 19482.0}, {"date": "1997-01-31", "close": 4.9674975, "volume": 2994.0}, {"date": "1997-02-03", "close": 4.6836405, "volume": 15552.0}, {"date": "1997-02-04", "close": 4.3997835, "volume": 12180.0}, {"date": "1997-02-05", "close": 4.541712, "volume": 4784.0}, {"date": "1997-02-06", "close": 4.825569, "volume": 24850.0}, {"date": "1997-02-07", "close": 4.61267625, "volume": 31330.0}, {"date": "1997-02-10", "close": 4.541712, "volume": 45610.0}, {"date": "1997-02-11", "close": 4.47074775, "volume": 5313.0}, {"date": "1997-02-12", "close": 4.3997835, "volume": 3871.0}, {"date": "1997-02-13", "close": 4.6836405, "volume": 13717.0}, {"date": "1997-02-14", "close": 4.541712, "volume": 11910.0}, {"date": "1997-02-17", "close": 4.6836405, "volume": 4581.0}, {"date": "1997-02-18", "close": 4.541712, "volume": 23632.0}, {"date": "1997-02-19", "close": 4.541712, "volume": 3687.0}, {"date": "1997-02-20", "close": 4.541712, "volume": 41570.0}, {"date": "1997-02-21", "close": 4.6836405, "volume": 4227.0}, {"date": "1997-02-24", "close": 4.6836405, "volume": 14021.0}, {"date": "1997-02-25", "close": 4.825569, "volume": 7633.0}, {"date": "1997-02-26", "close": 5.109426, "volume": 24646.0}, {"date": "1997-02-27", "close": 4.9674975, "volume": 8341.0}, {"date": "1997-02-28", "close": 5.109426, "volume": 7395.0}, {"date": "1997-03-03", "close": 4.9674975, "volume": 1740.0}, {"date": "1997-03-04", "close": 4.825569, "volume": 3523.0}, {"date": "1997-03-05", "close": 4.6836405, "volume": 6827.0}, {"date": "1997-03-06", "close": 4.6836405, "volume": null}, {"date": "1997-03-07", "close": 4.75460475, "volume": 2115.0}, {"date": "1997-03-10", "close": 4.75460475, "volume": 2155.0}, {"date": "1997-03-11", "close": 4.825569, "volume": 10210.0}, {"date": "1997-03-12", "close": 4.9674975, "volume": 1597.0}, {"date": "1997-03-13", "close": 4.9674975, "volume": 10780.0}, {"date": "1997-03-14", "close": 4.9674975, "volume": 9303.0}, {"date": "1997-03-17", "close": 4.825569, "volume": 4612.0}, {"date": "1997-03-18", "close": 4.61267625, "volume": 8525.0}, {"date": "1997-03-19", "close": 4.541712, "volume": 22279.0}, {"date": "1997-03-20", "close": 4.541712, "volume": 9521.0}, {"date": "1997-03-21", "close": 4.541712, "volume": 9618.0}, {"date": "1997-03-24", "close": 4.47074775, "volume": 6107.0}, {"date": "1997-03-25", "close": 4.32881925, "volume": 3335.0}, {"date": "1997-03-26", "close": 4.3997835, "volume": 1527.0}, {"date": "1997-03-27", "close": 4.257855, "volume": 2080.0}, {"date": "1997-03-28", "close": 4.257855, "volume": null}, {"date": "1997-03-31", "close": 4.257855, "volume": null}, {"date": "1997-04-01", "close": 4.1159265, "volume": 10884.0}, {"date": "1997-04-02", "close": 4.18689075, "volume": 1192.0}, {"date": "1997-04-03", "close": 3.690141, "volume": 13636.0}, {"date": "1997-04-04", "close": 3.973998, "volume": 9117.0}, {"date": "1997-04-07", "close": 4.18689075, "volume": 3523.0}, {"date": "1997-04-08", "close": 4.04496225, "volume": 2114.0}, {"date": "1997-04-09", "close": 4.1159265, "volume": 3523.0}, {"date": "1997-04-10", "close": 3.973998, "volume": 2917.0}, {"date": "1997-04-11", "close": 4.1159265, "volume": 3072.0}, {"date": "1997-04-14", "close": 3.8320695, "volume": 1174.0}, {"date": "1997-04-15", "close": 4.04496225, "volume": 3734.0}, {"date": "1997-04-16", "close": 3.76110525, "volume": 2349.0}, {"date": "1997-04-17", "close": 4.1159265, "volume": 7750.0}, {"date": "1997-04-18", "close": 4.1159265, "volume": 1409.0}, {"date": "1997-04-21", "close": 3.973998, "volume": 4892.0}, {"date": "1997-04-22", "close": 4.3997835, "volume": 13807.0}, {"date": "1997-04-23", "close": 4.32881925, "volume": 11696.0}, {"date": "1997-04-24", "close": 4.3997835, "volume": 6009.0}, {"date": "1997-04-25", "close": 4.3997835, "volume": null}, {"date": "1997-04-28", "close": 4.541712, "volume": 4650.0}, {"date": "1997-04-29", "close": 4.3997835, "volume": 3797.0}, {"date": "1997-04-30", "close": 4.257855, "volume": 1409.0}, {"date": "1997-05-01", "close": 4.257855, "volume": 8807.0}, {"date": "1997-05-02", "close": 4.541712, "volume": 9660.0}, {"date": "1997-05-05", "close": 4.3997835, "volume": 2800.0}, {"date": "1997-05-06", "close": 4.541712, "volume": 10710.0}, {"date": "1997-05-07", "close": 4.3997835, "volume": 3041.0}, {"date": "1997-05-08", "close": 4.3997835, "volume": 7710.0}, {"date": "1997-05-09", "close": 4.3997835, "volume": 3382.0}, {"date": "1997-05-12", "close": 4.3997835, "volume": 8784.0}, {"date": "1997-05-13", "close": 4.3997835, "volume": 3523.0}, {"date": "1997-05-14", "close": 4.257855, "volume": 3234.0}, {"date": "1997-05-15", "close": 4.257855, "volume": 1973.0}, {"date": "1997-05-16", "close": 4.3997835, "volume": 3002.0}, {"date": "1997-05-19", "close": 4.04496225, "volume": 6271.0}, {"date": "1997-05-20", "close": 4.04496225, "volume": 3523.0}, {"date": "1997-05-21", "close": 4.04496225, "volume": null}, {"date": "1997-05-22", "close": 4.04496225, "volume": 1057.0}, {"date": "1997-05-23", "close": 4.1159265, "volume": 4462.0}, {"date": "1997-05-26", "close": 4.04496225, "volume": 14496.0}, {"date": "1997-05-27", "close": 4.1159265, "volume": 705.0}, {"date": "1997-05-28", "close": 4.257855, "volume": 2666.0}, {"date": "1997-05-29", "close": 4.1159265, "volume": 2460.0}, {"date": "1997-05-30", "close": 4.1159265, "volume": 5895.0}, {"date": "1997-06-02", "close": 4.1159265, "volume": null}, {"date": "1997-06-03", "close": 3.973998, "volume": 15008.0}, {"date": "1997-06-04", "close": 4.04496225, "volume": 2161.0}, {"date": "1997-06-05", "close": 4.1159265, "volume": 6482.0}, {"date": "1997-06-06", "close": 3.973998, "volume": 1832.0}, {"date": "1997-06-09", "close": 3.973998, "volume": null}, {"date": "1997-06-10", "close": 4.1159265, "volume": 2114.0}, {"date": "1997-06-11", "close": 3.973998, "volume": 3100.0}, {"date": "1997-06-12", "close": 3.76110525, "volume": 8103.0}, {"date": "1997-06-13", "close": 3.90303375, "volume": 14303.0}, {"date": "1997-06-16", "close": 3.76110525, "volume": 340.0}, {"date": "1997-06-17", "close": 3.76110525, "volume": 7145.0}, {"date": "1997-06-18", "close": 3.76110525, "volume": 3500.0}, {"date": "1997-06-19", "close": 3.76110525, "volume": null}, {"date": "1997-06-20", "close": 3.47724825, "volume": 11613.0}, {"date": "1997-06-23", "close": 3.33531975, "volume": 32235.0}, {"date": "1997-06-24", "close": 3.33531975, "volume": 10795.0}, {"date": "1997-06-25", "close": 3.2643555, "volume": 16754.0}, {"date": "1997-06-26", "close": 3.2643555, "volume": 15149.0}, {"date": "1997-06-27", "close": 3.19339125, "volume": 50900.0}, {"date": "1997-06-30", "close": 3.5482125, "volume": 24205.0}, {"date": "1997-07-01", "close": 3.2643555, "volume": 4843.0}, {"date": "1997-07-02", "close": 3.33531975, "volume": 1527.0}, {"date": "1997-07-03", "close": 3.122427, "volume": 3880.0}, {"date": "1997-07-04", "close": 2.83857, "volume": 11506.0}, {"date": "1997-07-07", "close": 2.270856, "volume": 12095.0}, {"date": "1997-07-08", "close": 2.1289275, "volume": 17074.0}, {"date": "1997-07-09", "close": 2.270856, "volume": 25513.0}, {"date": "1997-07-10", "close": 2.6966415, "volume": 9258.0}, {"date": "1997-07-11", "close": 2.6966415, "volume": 7931.0}, {"date": "1997-07-14", "close": 2.6966415, "volume": null}, {"date": "1997-07-15", "close": 2.62567725, "volume": 2818.0}, {"date": "1997-07-16", "close": 2.62567725, "volume": 1156.0}, {"date": "1997-07-17", "close": 2.48374875, "volume": 939.0}, {"date": "1997-07-18", "close": 3.05146275, "volume": 2796.0}, {"date": "1997-07-21", "close": 2.83857, "volume": 4985.0}, {"date": "1997-07-22", "close": 2.6966415, "volume": 4338.0}, {"date": "1997-07-23", "close": 2.6966415, "volume": null}, {"date": "1997-07-24", "close": 2.6966415, "volume": null}, {"date": "1997-07-25", "close": 2.6966415, "volume": null}, {"date": "1997-07-28", "close": 2.34182025, "volume": 3893.0}, {"date": "1997-07-29", "close": 2.48374875, "volume": 35.0}, {"date": "1997-07-30", "close": 2.6966415, "volume": 1339.0}, {"date": "1997-07-31", "close": 2.48374875, "volume": 4580.0}, {"date": "1997-08-01", "close": 2.48374875, "volume": 1550.0}, {"date": "1997-08-04", "close": 2.34182025, "volume": 2362.0}, {"date": "1997-08-05", "close": 2.1289275, "volume": 1372.0}, {"date": "1997-08-06", "close": 2.05796325, "volume": 6740.0}, {"date": "1997-08-07", "close": 1.986999, "volume": 15242.0}, {"date": "1997-08-08", "close": 1.986999, "volume": null}, {"date": "1997-08-11", "close": 1.986999, "volume": 883.0}, {"date": "1997-08-12", "close": 1.703142, "volume": 7762.0}, {"date": "1997-08-13", "close": 1.986999, "volume": 1761.0}, {"date": "1997-08-14", "close": 1.986999, "volume": null}, {"date": "1997-08-15", "close": 2.270856, "volume": 6905.0}, {"date": "1997-08-18", "close": 1.8450705, "volume": 423.0}, {"date": "1997-08-19", "close": 1.8450705, "volume": null}, {"date": "1997-08-20", "close": 1.8450705, "volume": 3241.0}, {"date": "1997-08-21", "close": 1.77410625, "volume": 845.0}, {"date": "1997-08-22", "close": 1.91603475, "volume": 1371.0}, {"date": "1997-08-25", "close": 1.986999, "volume": 1832.0}, {"date": "1997-08-26", "close": 2.1289275, "volume": 1677.0}, {"date": "1997-08-27", "close": 2.1289275, "volume": 3805.0}, {"date": "1997-08-28", "close": 2.1289275, "volume": 2334.0}, {"date": "1997-08-29", "close": 2.270856, "volume": 5857.0}, {"date": "1997-09-01", "close": 2.1289275, "volume": 1409.0}, {"date": "1997-09-02", "close": 2.1289275, "volume": 9254.0}, {"date": "1997-09-03", "close": 2.05796325, "volume": 225.0}, {"date": "1997-09-04", "close": 2.1289275, "volume": 3006.0}, {"date": "1997-09-05", "close": 2.270856, "volume": 4392.0}, {"date": "1997-09-08", "close": 2.270856, "volume": 1104.0}, {"date": "1997-09-09", "close": 2.270856, "volume": 235.0}, {"date": "1997-09-10", "close": 2.34182025, "volume": 2349.0}, {"date": "1997-09-11", "close": 2.48374875, "volume": 1621.0}, {"date": "1997-09-12", "close": 1.91603475, "volume": 4932.0}, {"date": "1997-09-15", "close": 1.91603475, "volume": null}, {"date": "1997-09-16", "close": 1.986999, "volume": 705.0}, {"date": "1997-09-17", "close": 1.986999, "volume": 3875.0}, {"date": "1997-09-18", "close": 1.986999, "volume": 352.0}, {"date": "1997-09-19", "close": 1.986999, "volume": 2121.0}, {"date": "1997-09-22", "close": 1.986999, "volume": 345.0}, {"date": "1997-09-23", "close": 1.91603475, "volume": 7750.0}, {"date": "1997-09-24", "close": 1.91603475, "volume": null}, {"date": "1997-09-25", "close": 1.986999, "volume": 6353.0}, {"date": "1997-09-26", "close": 1.986999, "volume": null}, {"date": "1997-09-29", "close": 1.91603475, "volume": 1409.0}, {"date": "1997-09-30", "close": 1.986999, "volume": 4939.0}, {"date": "1997-10-01", "close": 2.05796325, "volume": 2818.0}, {"date": "1997-10-02", "close": 2.05796325, "volume": 705.0}, {"date": "1997-10-03", "close": 1.8450705, "volume": 9160.0}, {"date": "1997-10-06", "close": 1.8450705, "volume": null}, {"date": "1997-10-07", "close": 1.986999, "volume": 352.0}, {"date": "1997-10-08", "close": 1.8450705, "volume": 1409.0}, {"date": "1997-10-09", "close": 1.8450705, "volume": 1057.0}, {"date": "1997-10-10", "close": 1.8450705, "volume": null}, {"date": "1997-10-13", "close": 1.77410625, "volume": 3359.0}, {"date": "1997-10-14", "close": 1.77410625, "volume": 3241.0}, {"date": "1997-10-15", "close": 1.77410625, "volume": 2349.0}, {"date": "1997-10-16", "close": 1.8450705, "volume": 7938.0}, {"date": "1997-10-17", "close": 1.77410625, "volume": 1057.0}, {"date": "1997-10-20", "close": 1.77410625, "volume": 1480.0}, {"date": "1997-10-21", "close": 2.270856, "volume": 4155.0}, {"date": "1997-10-22", "close": 2.05796325, "volume": 2391.0}, {"date": "1997-10-23", "close": 1.8450705, "volume": 4279.0}, {"date": "1997-10-24", "close": 1.703142, "volume": 7699.0}, {"date": "1997-10-27", "close": 1.703142, "volume": 2035.0}, {"date": "1997-10-28", "close": 1.419285, "volume": 2114.0}, {"date": "1997-10-29", "close": 1.419285, "volume": null}, {"date": "1997-10-30", "close": 1.419285, "volume": null}, {"date": "1997-10-31", "close": 1.419285, "volume": 7711.0}, {"date": "1997-11-03", "close": 1.419285, "volume": null}, {"date": "1997-11-04", "close": 1.06446375, "volume": 24.0}, {"date": "1997-11-05", "close": 1.0786566, "volume": 39.0}, {"date": "1997-11-06", "close": 1.2773565, "volume": 705.0}, {"date": "1997-11-07", "close": 1.2773565, "volume": 1127.0}, {"date": "1997-11-10", "close": 1.419285, "volume": 3241.0}, {"date": "1997-11-11", "close": 1.5612135, "volume": 3030.0}, {"date": "1997-11-12", "close": 1.49024925, "volume": 85.0}, {"date": "1997-11-13", "close": 1.419285, "volume": 11189.0}, {"date": "1997-11-14", "close": 1.37670645, "volume": 4042.0}, {"date": "1997-11-17", "close": 1.135428, "volume": 5079.0}, {"date": "1997-11-18", "close": 1.419285, "volume": 924.0}, {"date": "1997-11-19", "close": 1.419285, "volume": 485.0}, {"date": "1997-11-20", "close": 1.135428, "volume": 2114.0}, {"date": "1997-11-21", "close": 1.135428, "volume": 282.0}, {"date": "1997-11-24", "close": 1.135428, "volume": 1145.0}, {"date": "1997-11-25", "close": 1.135428, "volume": 493.0}, {"date": "1997-11-26", "close": 1.135428, "volume": null}, {"date": "1997-11-27", "close": 0.8231853, "volume": 1409.0}, {"date": "1997-11-28", "close": 0.83737815, "volume": 470.0}, {"date": "1997-12-01", "close": 0.83737815, "volume": null}, {"date": "1997-12-02", "close": 0.83737815, "volume": null}, {"date": "1997-12-03", "close": 0.9934995, "volume": 5954.0}, {"date": "1997-12-04", "close": 0.9934995, "volume": 939.0}, {"date": "1997-12-05", "close": 0.9934995, "volume": null}, {"date": "1997-12-08", "close": 0.9934995, "volume": 18472.0}, {"date": "1997-12-09", "close": 0.9934995, "volume": null}, {"date": "1997-12-10", "close": 0.9934995, "volume": null}, {"date": "1997-12-11", "close": 0.9934995, "volume": null}, {"date": "1997-12-12", "close": 0.8799567, "volume": 939.0}, {"date": "1997-12-15", "close": 0.8799567, "volume": null}, {"date": "1997-12-16", "close": 0.8799567, "volume": null}, {"date": "1997-12-17", "close": 0.851571, "volume": 3591.0}, {"date": "1997-12-18", "close": 0.851571, "volume": null}, {"date": "1997-12-19", "close": 0.851571, "volume": null}, {"date": "1997-12-22", "close": 0.9651138, "volume": 1198.0}, {"date": "1997-12-23", "close": 0.97930665, "volume": 2114.0}, {"date": "1997-12-24", "close": 0.97930665, "volume": null}, {"date": "1997-12-25", "close": 0.97930665, "volume": null}, {"date": "1997-12-26", "close": 0.97930665, "volume": null}, {"date": "1997-12-29", "close": 0.9934995, "volume": 8596.0}, {"date": "1997-12-30", "close": 1.06446375, "volume": 3523.0}, {"date": "1997-12-31", "close": 1.06446375, "volume": null}, {"date": "1998-01-01", "close": 1.06446375, "volume": null}, {"date": "1998-01-02", "close": 1.06446375, "volume": null}, {"date": "1998-01-05", "close": 1.00769235, "volume": 3499.0}, {"date": "1998-01-06", "close": 1.00769235, "volume": null}, {"date": "1998-01-07", "close": 0.9934995, "volume": 1761.0}, {"date": "1998-01-08", "close": 0.9934995, "volume": null}, {"date": "1998-01-09", "close": 0.9934995, "volume": 1761.0}, {"date": "1998-01-12", "close": 0.9934995, "volume": null}, {"date": "1998-01-13", "close": 0.7947996, "volume": 5050.0}, {"date": "1998-01-14", "close": 0.8231853, "volume": 15853.0}, {"date": "1998-01-15", "close": 0.8231853, "volume": null}, {"date": "1998-01-16", "close": 0.8231853, "volume": 1057.0}, {"date": "1998-01-19", "close": 0.83737815, "volume": 1818.0}, {"date": "1998-01-20", "close": 0.83737815, "volume": null}, {"date": "1998-01-21", "close": 0.83737815, "volume": 188.0}, {"date": "1998-01-22", "close": 0.83737815, "volume": null}, {"date": "1998-01-23", "close": 0.83737815, "volume": null}, {"date": "1998-01-26", "close": 0.83737815, "volume": null}, {"date": "1998-01-27", "close": 0.83737815, "volume": null}, {"date": "1998-01-28", "close": 0.8799567, "volume": 188.0}, {"date": "1998-01-29", "close": 0.9651138, "volume": 1409.0}, {"date": "1998-01-30", "close": 0.9651138, "volume": null}, {"date": "1998-02-02", "close": 0.9934995, "volume": 705.0}, {"date": "1998-02-03", "close": 0.83737815, "volume": 11545.0}, {"date": "1998-02-04", "close": 0.83737815, "volume": null}, {"date": "1998-02-05", "close": 0.83737815, "volume": null}, {"date": "1998-02-06", "close": 0.83737815, "volume": null}, {"date": "1998-02-09", "close": 0.83737815, "volume": null}, {"date": "1998-02-10", "close": 0.851571, "volume": 2114.0}, {"date": "1998-02-11", "close": 0.9934995, "volume": 1057.0}, {"date": "1998-02-12", "close": 0.9934995, "volume": 1057.0}, {"date": "1998-02-13", "close": 0.9934995, "volume": null}, {"date": "1998-02-16", "close": 0.9934995, "volume": 6365.0}, {"date": "1998-02-17", "close": 1.0218852, "volume": 1409.0}, {"date": "1998-02-18", "close": 1.0218852, "volume": 972.0}, {"date": "1998-02-19", "close": 0.97930665, "volume": 4227.0}, {"date": "1998-02-20", "close": 0.97930665, "volume": null}, {"date": "1998-02-23", "close": 0.97930665, "volume": null}, {"date": "1998-02-24", "close": 0.97930665, "volume": null}, {"date": "1998-02-25", "close": 1.06446375, "volume": 20221.0}, {"date": "1998-02-26", "close": 0.92253525, "volume": 5205.0}, {"date": "1998-02-27", "close": 0.92253525, "volume": 12964.0}, {"date": "1998-03-02", "close": 0.92253525, "volume": null}, {"date": "1998-03-03", "close": 0.92253525, "volume": null}, {"date": "1998-03-04", "close": 0.9651138, "volume": 2818.0}, {"date": "1998-03-05", "close": 0.97930665, "volume": 939.0}, {"date": "1998-03-06", "close": 0.92253525, "volume": 12718.0}, {"date": "1998-03-09", "close": 0.92253525, "volume": 8993.0}, {"date": "1998-03-10", "close": 0.92253525, "volume": null}, {"date": "1998-03-11", "close": 0.92253525, "volume": 14092.0}, {"date": "1998-03-12", "close": 0.92253525, "volume": null}, {"date": "1998-03-13", "close": 1.00769235, "volume": 1241980.0}, {"date": "1998-03-16", "close": 1.0502709, "volume": 36607.0}, {"date": "1998-03-17", "close": 0.9934995, "volume": 21287.0}, {"date": "1998-03-18", "close": 0.851571, "volume": 16203.0}, {"date": "1998-03-19", "close": 0.851571, "volume": null}, {"date": "1998-03-20", "close": 0.9934995, "volume": 3241.0}, {"date": "1998-03-23", "close": 0.9934995, "volume": null}, {"date": "1998-03-24", "close": 0.9934995, "volume": null}, {"date": "1998-03-25", "close": 0.9934995, "volume": null}, {"date": "1998-03-26", "close": 0.9934995, "volume": null}, {"date": "1998-03-27", "close": 0.9934995, "volume": null}, {"date": "1998-03-30", "close": 0.9651138, "volume": 4697.0}, {"date": "1998-03-31", "close": 0.95092095, "volume": 12314.0}, {"date": "1998-04-01", "close": 0.95092095, "volume": null}, {"date": "1998-04-02", "close": 0.92253525, "volume": 1409.0}, {"date": "1998-04-03", "close": 0.9934995, "volume": 4065.0}, {"date": "1998-04-06", "close": 1.06446375, "volume": 1409.0}, {"date": "1998-04-07", "close": 1.0502709, "volume": 21161.0}, {"date": "1998-04-08", "close": 0.9934995, "volume": 3288.0}, {"date": "1998-04-09", "close": 0.9934995, "volume": null}, {"date": "1998-04-10", "close": 0.9934995, "volume": null}, {"date": "1998-04-13", "close": 0.9934995, "volume": null}, {"date": "1998-04-14", "close": 0.86576385, "volume": 36497.0}, {"date": "1998-04-15", "close": 0.89414955, "volume": 0.0}, {"date": "1998-04-16", "close": 0.9651138, "volume": 9164.0}, {"date": "1998-04-17", "close": 0.97930665, "volume": 11978.0}, {"date": "1998-04-20", "close": 0.9367281, "volume": 5167.0}, {"date": "1998-04-21", "close": 0.8799567, "volume": 14679.0}, {"date": "1998-04-22", "close": 0.9651138, "volume": 2541.0}, {"date": "1998-04-23", "close": 0.9651138, "volume": 423.0}, {"date": "1998-04-24", "close": 1.03607805, "volume": 7962.0}, {"date": "1998-04-27", "close": 1.06446375, "volume": 6059.0}, {"date": "1998-04-28", "close": 1.00769235, "volume": 6130.0}, {"date": "1998-04-29", "close": 1.00769235, "volume": null}, {"date": "1998-04-30", "close": 1.00769235, "volume": null}, {"date": "1998-05-01", "close": 1.00769235, "volume": null}, {"date": "1998-05-04", "close": 0.92253525, "volume": 8103.0}, {"date": "1998-05-05", "close": 0.92253525, "volume": 11931.0}, {"date": "1998-05-06", "close": 0.9367281, "volume": 7046.0}, {"date": "1998-05-07", "close": 0.9367281, "volume": null}, {"date": "1998-05-08", "close": 0.92253525, "volume": 1761.0}, {"date": "1998-05-11", "close": 0.92253525, "volume": 916.0}, {"date": "1998-05-12", "close": 0.92253525, "volume": 5449.0}, {"date": "1998-05-13", "close": 0.92253525, "volume": 1409.0}, {"date": "1998-05-14", "close": 0.89414955, "volume": 35229.0}, {"date": "1998-05-15", "close": 0.89414955, "volume": 1127.0}, {"date": "1998-05-18", "close": 0.89414955, "volume": null}, {"date": "1998-05-19", "close": 0.89414955, "volume": null}, {"date": "1998-05-20", "close": 0.89414955, "volume": null}, {"date": "1998-05-21", "close": 0.92253525, "volume": 705.0}, {"date": "1998-05-22", "close": 0.92253525, "volume": 18319.0}, {"date": "1998-05-25", "close": 0.92253525, "volume": 35229.0}, {"date": "1998-05-26", "close": 0.9934995, "volume": 178987.0}, {"date": "1998-05-27", "close": 0.92253525, "volume": 712471.0}, {"date": "1998-05-28", "close": 0.92253525, "volume": null}, {"date": "1998-05-29", "close": 0.92253525, "volume": null}, {"date": "1998-06-01", "close": 0.92253525, "volume": null}, {"date": "1998-06-02", "close": 0.851571, "volume": 10449.0}, {"date": "1998-06-03", "close": 0.851571, "volume": 3241.0}, {"date": "1998-06-04", "close": 0.8231853, "volume": 3100.0}, {"date": "1998-06-05", "close": 0.78060675, "volume": 1341.0}, {"date": "1998-06-08", "close": 0.78060675, "volume": null}, {"date": "1998-06-09", "close": 0.7096425, "volume": 40701.0}, {"date": "1998-06-10", "close": 0.567714, "volume": 4697.0}, {"date": "1998-06-11", "close": 0.58190685, "volume": 6341.0}, {"date": "1998-06-12", "close": 0.78060675, "volume": 5259.0}, {"date": "1998-06-15", "close": 0.7096425, "volume": 4650.0}, {"date": "1998-06-16", "close": 0.7096425, "volume": 11931.0}, {"date": "1998-06-17", "close": 0.567714, "volume": 57071.0}, {"date": "1998-06-18", "close": 0.567714, "volume": 6823.0}, {"date": "1998-06-19", "close": 0.5960997, "volume": 23341.0}, {"date": "1998-06-22", "close": 0.63867825, "volume": 2161.0}, {"date": "1998-06-23", "close": 0.58190685, "volume": 6584.0}, {"date": "1998-06-24", "close": 0.63867825, "volume": 26676.0}, {"date": "1998-06-25", "close": 0.61029255, "volume": 11902.0}, {"date": "1998-06-26", "close": 0.5960997, "volume": 23710.0}, {"date": "1998-06-29", "close": 0.5960997, "volume": 33139.0}, {"date": "1998-06-30", "close": 0.58190685, "volume": 22124.0}, {"date": "1998-07-01", "close": 0.58190685, "volume": null}, {"date": "1998-07-02", "close": 0.58190685, "volume": null}, {"date": "1998-07-03", "close": 0.6244854, "volume": 1860.0}, {"date": "1998-07-06", "close": 0.6244854, "volume": null}, {"date": "1998-07-07", "close": 0.7096425, "volume": 8103.0}, {"date": "1998-07-08", "close": 0.7096425, "volume": null}, {"date": "1998-07-09", "close": 0.78060675, "volume": 2114.0}, {"date": "1998-07-10", "close": 0.78060675, "volume": 7046.0}, {"date": "1998-07-13", "close": 0.78060675, "volume": null}, {"date": "1998-07-14", "close": 0.78060675, "volume": null}, {"date": "1998-07-15", "close": 0.7096425, "volume": 7927.0}, {"date": "1998-07-16", "close": 0.6244854, "volume": 7609.0}, {"date": "1998-07-17", "close": 0.58190685, "volume": 1474.0}, {"date": "1998-07-20", "close": 0.7096425, "volume": 8443.0}, {"date": "1998-07-21", "close": 0.78060675, "volume": 2161.0}, {"date": "1998-07-22", "close": 0.7664139, "volume": 845.0}, {"date": "1998-07-23", "close": 0.7664139, "volume": 514.0}, {"date": "1998-07-24", "close": 0.7664139, "volume": null}, {"date": "1998-07-27", "close": 0.7664139, "volume": null}, {"date": "1998-07-28", "close": 0.78060675, "volume": 7046.0}, {"date": "1998-07-29", "close": 0.72383535, "volume": 3523.0}, {"date": "1998-07-30", "close": 0.72383535, "volume": null}, {"date": "1998-07-31", "close": 0.78060675, "volume": 2396.0}, {"date": "1998-08-03", "close": 0.78060675, "volume": null}, {"date": "1998-08-04", "close": 0.75222105, "volume": 14092.0}, {"date": "1998-08-05", "close": 0.7096425, "volume": 7046.0}, {"date": "1998-08-06", "close": 0.7096425, "volume": null}, {"date": "1998-08-07", "close": 0.7096425, "volume": 423.0}, {"date": "1998-08-10", "close": 0.7096425, "volume": null}, {"date": "1998-08-11", "close": 0.63867825, "volume": 1409.0}, {"date": "1998-08-12", "close": 0.63867825, "volume": 1761.0}, {"date": "1998-08-13", "close": 0.63867825, "volume": null}, {"date": "1998-08-14", "close": 0.7096425, "volume": 11878.0}, {"date": "1998-08-17", "close": 0.7096425, "volume": null}, {"date": "1998-08-18", "close": 0.66706395, "volume": 6867.0}, {"date": "1998-08-19", "close": 0.66706395, "volume": null}, {"date": "1998-08-20", "close": 0.66706395, "volume": null}, {"date": "1998-08-21", "close": 0.66706395, "volume": null}, {"date": "1998-08-24", "close": 0.66706395, "volume": 12928.0}, {"date": "1998-08-25", "close": 0.72383535, "volume": 0.0}, {"date": "1998-08-26", "close": 0.72383535, "volume": null}, {"date": "1998-08-27", "close": 0.7096425, "volume": 8350.0}, {"date": "1998-08-28", "close": 0.7096425, "volume": null}, {"date": "1998-08-31", "close": 0.7096425, "volume": null}, {"date": "1998-09-01", "close": 0.7096425, "volume": null}, {"date": "1998-09-02", "close": 0.567714, "volume": 21.0}, {"date": "1998-09-03", "close": 0.567714, "volume": 1931.0}, {"date": "1998-09-04", "close": 0.567714, "volume": null}, {"date": "1998-09-07", "close": 0.567714, "volume": null}, {"date": "1998-09-08", "close": 0.5960997, "volume": 822.0}, {"date": "1998-09-09", "close": 0.61029255, "volume": 2734.0}, {"date": "1998-09-10", "close": 0.61029255, "volume": null}, {"date": "1998-09-11", "close": 0.61029255, "volume": null}, {"date": "1998-09-14", "close": 0.61029255, "volume": null}, {"date": "1998-09-15", "close": 0.7096425, "volume": 3523.0}, {"date": "1998-09-16", "close": 0.7096425, "volume": null}, {"date": "1998-09-17", "close": 0.6244854, "volume": 3523.0}, {"date": "1998-09-18", "close": 0.61029255, "volume": 2114.0}, {"date": "1998-09-21", "close": 0.61029255, "volume": 1409.0}, {"date": "1998-09-22", "close": 0.61029255, "volume": null}, {"date": "1998-09-23", "close": 0.61029255, "volume": null}, {"date": "1998-09-24", "close": 0.61029255, "volume": 3523.0}, {"date": "1998-09-25", "close": 0.61029255, "volume": null}, {"date": "1998-09-28", "close": 0.5960997, "volume": 14796.0}, {"date": "1998-09-29", "close": 0.5960997, "volume": null}, {"date": "1998-09-30", "close": 0.5960997, "volume": null}, {"date": "1998-10-01", "close": 0.5960997, "volume": null}, {"date": "1998-10-02", "close": 0.5960997, "volume": null}, {"date": "1998-10-05", "close": 0.5960997, "volume": null}, {"date": "1998-10-06", "close": 0.5960997, "volume": null}, {"date": "1998-10-07", "close": 0.5960997, "volume": null}, {"date": "1998-10-08", "close": 0.61029255, "volume": 845.0}, {"date": "1998-10-09", "close": 0.61029255, "volume": 1268.0}, {"date": "1998-10-12", "close": 0.61029255, "volume": 5529.0}, {"date": "1998-10-13", "close": 0.61029255, "volume": 1810.0}, {"date": "1998-10-14", "close": 0.61029255, "volume": null}, {"date": "1998-10-15", "close": 0.7096425, "volume": 7046.0}, {"date": "1998-10-16", "close": 0.7096425, "volume": 7127.0}, {"date": "1998-10-19", "close": 0.851571, "volume": 7046.0}, {"date": "1998-10-20", "close": 0.92253525, "volume": 15501.0}, {"date": "1998-10-21", "close": 0.89414955, "volume": 1761.0}, {"date": "1998-10-22", "close": 0.7096425, "volume": 8807.0}, {"date": "1998-10-23", "close": 0.66706395, "volume": 10569.0}, {"date": "1998-10-26", "close": 0.66706395, "volume": 7046.0}, {"date": "1998-10-27", "close": 0.69544965, "volume": 14505.0}, {"date": "1998-10-28", "close": 0.72383535, "volume": 1057.0}, {"date": "1998-10-29", "close": 0.86576385, "volume": 2396.0}, {"date": "1998-10-30", "close": 0.86576385, "volume": 14010.0}, {"date": "1998-11-02", "close": 0.9934995, "volume": 84617.0}, {"date": "1998-11-03", "close": 0.92253525, "volume": 553095.0}, {"date": "1998-11-04", "close": 0.92253525, "volume": 21137.0}, {"date": "1998-11-05", "close": 0.92253525, "volume": null}, {"date": "1998-11-06", "close": 0.92253525, "volume": null}, {"date": "1998-11-09", "close": 0.92253525, "volume": 4932.0}, {"date": "1998-11-10", "close": 0.92253525, "volume": 3171.0}, {"date": "1998-11-11", "close": 0.92253525, "volume": 6898.0}, {"date": "1998-11-12", "close": 0.9651138, "volume": 12330.0}, {"date": "1998-11-13", "close": 0.9651138, "volume": 1409.0}, {"date": "1998-11-16", "close": 0.95092095, "volume": 10569.0}, {"date": "1998-11-17", "close": 0.95092095, "volume": 9512.0}, {"date": "1998-11-18", "close": 0.95092095, "volume": 9160.0}, {"date": "1998-11-19", "close": 0.9934995, "volume": 19024.0}, {"date": "1998-11-20", "close": 0.92253525, "volume": 107448.0}, {"date": "1998-11-23", "close": 0.92253525, "volume": 24895.0}, {"date": "1998-11-24", "close": 0.92253525, "volume": 37495.0}, {"date": "1998-11-25", "close": 0.9651138, "volume": 24933.0}, {"date": "1998-11-26", "close": 0.92253525, "volume": 16346.0}, {"date": "1998-11-27", "close": 0.8799567, "volume": 7046.0}, {"date": "1998-11-30", "close": 0.92253525, "volume": 8455.0}, {"date": "1998-12-01", "close": 0.86576385, "volume": 6200.0}, {"date": "1998-12-02", "close": 0.8799567, "volume": 4227.0}, {"date": "1998-12-03", "close": 0.9934995, "volume": 85747.0}, {"date": "1998-12-04", "close": 0.9651138, "volume": 4509.0}, {"date": "1998-12-07", "close": 0.8799567, "volume": 17233.0}, {"date": "1998-12-08", "close": 0.851571, "volume": 7046.0}, {"date": "1998-12-09", "close": 0.851571, "volume": 8455.0}, {"date": "1998-12-10", "close": 0.8799567, "volume": 4298.0}, {"date": "1998-12-11", "close": 0.851571, "volume": 3523.0}, {"date": "1998-12-14", "close": 0.8799567, "volume": 7046.0}, {"date": "1998-12-15", "close": 0.851571, "volume": 16280.0}, {"date": "1998-12-16", "close": 0.92253525, "volume": 10287.0}, {"date": "1998-12-17", "close": 0.92253525, "volume": 31002.0}, {"date": "1998-12-18", "close": 0.92253525, "volume": 7750.0}, {"date": "1998-12-21", "close": 0.92253525, "volume": 21438.0}, {"date": "1998-12-22", "close": 0.7096425, "volume": 17326.0}, {"date": "1998-12-23", "close": 0.7096425, "volume": null}, {"date": "1998-12-24", "close": 0.7096425, "volume": 94.0}, {"date": "1998-12-25", "close": 0.7096425, "volume": null}, {"date": "1998-12-28", "close": 0.7096425, "volume": null}, {"date": "1998-12-29", "close": 0.7096425, "volume": null}, {"date": "1998-12-30", "close": 0.72383535, "volume": 57982.0}, {"date": "1998-12-31", "close": 0.72383535, "volume": null}, {"date": "1999-01-01", "close": 0.72383535, "volume": null}, {"date": "1999-01-04", "close": 0.7096425, "volume": 30649.0}, {"date": "1999-01-05", "close": 0.7096425, "volume": 6623.0}, {"date": "1999-01-06", "close": 0.66706395, "volume": 14796.0}, {"date": "1999-01-07", "close": 0.6528711, "volume": 1057.0}, {"date": "1999-01-08", "close": 0.6528711, "volume": null}, {"date": "1999-01-11", "close": 0.58190685, "volume": 20172.0}, {"date": "1999-01-12", "close": 0.58190685, "volume": null}, {"date": "1999-01-13", "close": 0.5960997, "volume": 13317.0}, {"date": "1999-01-14", "close": 0.63867825, "volume": 1409.0}, {"date": "1999-01-15", "close": 0.61029255, "volume": 7281.0}, {"date": "1999-01-18", "close": 0.5960997, "volume": 9864.0}, {"date": "1999-01-19", "close": 0.5960997, "volume": 11320.0}, {"date": "1999-01-20", "close": 0.5960997, "volume": 188.0}, {"date": "1999-01-21", "close": 0.567714, "volume": 4286.0}, {"date": "1999-01-22", "close": 0.5393283, "volume": 9101.0}, {"date": "1999-01-25", "close": 0.5393283, "volume": 6450.0}, {"date": "1999-01-26", "close": 0.5393283, "volume": null}, {"date": "1999-01-27", "close": 0.5393283, "volume": null}, {"date": "1999-01-28", "close": 0.5393283, "volume": null}, {"date": "1999-01-29", "close": 0.5109426, "volume": 9864.0}, {"date": "1999-02-01", "close": 0.5109426, "volume": null}, {"date": "1999-02-02", "close": 0.5109426, "volume": null}, {"date": "1999-02-03", "close": 0.5109426, "volume": null}, {"date": "1999-02-04", "close": 0.5109426, "volume": 10569.0}, {"date": "1999-02-05", "close": 0.567714, "volume": 939.0}, {"date": "1999-02-08", "close": 0.567714, "volume": null}, {"date": "1999-02-09", "close": 0.567714, "volume": null}, {"date": "1999-02-10", "close": 0.567714, "volume": null}, {"date": "1999-02-11", "close": 0.567714, "volume": null}, {"date": "1999-02-12", "close": 0.567714, "volume": null}, {"date": "1999-02-15", "close": 0.567714, "volume": null}, {"date": "1999-02-16", "close": 0.567714, "volume": 5637.0}, {"date": "1999-02-17", "close": 0.567714, "volume": null}, {"date": "1999-02-18", "close": 0.567714, "volume": 7046.0}, {"date": "1999-02-19", "close": 0.567714, "volume": 1409.0}, {"date": "1999-02-22", "close": 0.567714, "volume": null}, {"date": "1999-02-23", "close": 0.5393283, "volume": 7642.0}, {"date": "1999-02-24", "close": 0.5109426, "volume": 5041.0}, {"date": "1999-02-25", "close": 0.5109426, "volume": 2005.0}, {"date": "1999-02-26", "close": 0.52513545, "volume": 211.0}, {"date": "1999-03-01", "close": 0.52513545, "volume": null}, {"date": "1999-03-02", "close": 0.52513545, "volume": null}, {"date": "1999-03-03", "close": 0.5393283, "volume": 3523.0}, {"date": "1999-03-04", "close": 0.5393283, "volume": null}, {"date": "1999-03-05", "close": 0.5393283, "volume": 3312.0}, {"date": "1999-03-08", "close": 0.4541712, "volume": 4227.0}, {"date": "1999-03-09", "close": 0.4541712, "volume": null}, {"date": "1999-03-10", "close": 0.4825569, "volume": 7046.0}, {"date": "1999-03-11", "close": 0.567714, "volume": 7046.0}, {"date": "1999-03-12", "close": 0.49674975, "volume": 752.0}, {"date": "1999-03-15", "close": 0.567714, "volume": 26469.0}, {"date": "1999-03-16", "close": 0.567714, "volume": null}, {"date": "1999-03-17", "close": 0.567714, "volume": 7046.0}, {"date": "1999-03-18", "close": 0.55352115, "volume": 2114.0}, {"date": "1999-03-19", "close": 0.5393283, "volume": 728.0}, {"date": "1999-03-22", "close": 0.5393283, "volume": 712.0}, {"date": "1999-03-23", "close": 0.5393283, "volume": 483.0}, {"date": "1999-03-24", "close": 0.52513545, "volume": 4077.0}, {"date": "1999-03-25", "close": 0.52513545, "volume": 705.0}, {"date": "1999-03-26", "close": 0.46836405, "volume": 705.0}, {"date": "1999-03-29", "close": 0.4825569, "volume": 705.0}, {"date": "1999-03-30", "close": 0.4825569, "volume": 423.0}, {"date": "1999-03-31", "close": 0.4541712, "volume": 10005.0}, {"date": "1999-04-01", "close": 0.4541712, "volume": null}, {"date": "1999-04-02", "close": 0.4541712, "volume": null}, {"date": "1999-04-05", "close": 0.4541712, "volume": null}, {"date": "1999-04-06", "close": 0.4541712, "volume": null}, {"date": "1999-04-07", "close": 0.46836405, "volume": 8455.0}, {"date": "1999-04-08", "close": 0.49674975, "volume": 9160.0}, {"date": "1999-04-09", "close": 0.4825569, "volume": 16722.0}, {"date": "1999-04-12", "close": 0.49674975, "volume": 4697.0}, {"date": "1999-04-13", "close": 0.49674975, "volume": 10569.0}, {"date": "1999-04-14", "close": 0.49674975, "volume": null}, {"date": "1999-04-15", "close": 0.49674975, "volume": null}, {"date": "1999-04-16", "close": 0.567714, "volume": 6499.0}, {"date": "1999-04-19", "close": 0.63867825, "volume": 16910.0}, {"date": "1999-04-20", "close": 0.567714, "volume": 9286.0}, {"date": "1999-04-21", "close": 0.567714, "volume": null}, {"date": "1999-04-22", "close": 0.567714, "volume": 20966.0}, {"date": "1999-04-23", "close": 0.5960997, "volume": 14148.0}, {"date": "1999-04-26", "close": 0.5960997, "volume": null}, {"date": "1999-04-27", "close": 0.66706395, "volume": 15877.0}, {"date": "1999-04-28", "close": 0.7096425, "volume": 33130.0}, {"date": "1999-04-29", "close": 0.7096425, "volume": null}, {"date": "1999-04-30", "close": 0.5960997, "volume": 3523.0}, {"date": "1999-05-03", "close": 0.61029255, "volume": 16181.0}, {"date": "1999-05-04", "close": 0.7096425, "volume": 4862.0}, {"date": "1999-05-05", "close": 0.7947996, "volume": 1732008.0}, {"date": "1999-05-06", "close": 0.75222105, "volume": 143613.0}, {"date": "1999-05-07", "close": 0.7096425, "volume": 19728.0}, {"date": "1999-05-10", "close": 0.69544965, "volume": 27432.0}, {"date": "1999-05-11", "close": 0.9083424, "volume": 41835.0}, {"date": "1999-05-12", "close": 0.851571, "volume": 40936.0}, {"date": "1999-05-13", "close": 0.9083424, "volume": 60999.0}, {"date": "1999-05-14", "close": 0.89414955, "volume": 22683.0}, {"date": "1999-05-17", "close": 1.0218852, "volume": 71335.0}, {"date": "1999-05-18", "close": 0.9934995, "volume": 22067.0}, {"date": "1999-05-19", "close": 0.9934995, "volume": 31637.0}, {"date": "1999-05-20", "close": 0.97930665, "volume": 11483.0}, {"date": "1999-05-21", "close": 0.9934995, "volume": 14162.0}, {"date": "1999-05-24", "close": 0.9934995, "volume": 9512.0}, {"date": "1999-05-25", "close": 0.9367281, "volume": 17615.0}, {"date": "1999-05-26", "close": 0.9367281, "volume": 10569.0}, {"date": "1999-05-27", "close": 1.0218852, "volume": 44301.0}, {"date": "1999-05-28", "close": 1.17800655, "volume": 30156.0}, {"date": "1999-05-31", "close": 1.31993505, "volume": 88267.0}, {"date": "1999-06-01", "close": 1.20639225, "volume": 146965.0}, {"date": "1999-06-02", "close": 0.851571, "volume": 28875.0}, {"date": "1999-06-03", "close": 0.851571, "volume": 34199.0}, {"date": "1999-06-04", "close": 1.0502709, "volume": 35581.0}, {"date": "1999-06-07", "close": 1.03607805, "volume": 3171.0}, {"date": "1999-06-08", "close": 0.92253525, "volume": 23956.0}, {"date": "1999-06-09", "close": 0.92253525, "volume": 1865.0}, {"date": "1999-06-10", "close": 0.8231853, "volume": 22370.0}, {"date": "1999-06-11", "close": 0.92253525, "volume": 11285.0}, {"date": "1999-06-14", "close": 0.92253525, "volume": null}, {"date": "1999-06-15", "close": 0.8799567, "volume": 5798.0}, {"date": "1999-06-16", "close": 0.78060675, "volume": 21137.0}, {"date": "1999-06-17", "close": 0.851571, "volume": 15501.0}, {"date": "1999-06-18", "close": 0.851571, "volume": 16980.0}, {"date": "1999-06-21", "close": 0.851571, "volume": 6996.0}, {"date": "1999-06-22", "close": 0.78060675, "volume": 23603.0}, {"date": "1999-06-23", "close": 0.8231853, "volume": 10569.0}, {"date": "1999-06-24", "close": 0.86576385, "volume": 6555.0}, {"date": "1999-06-25", "close": 0.8231853, "volume": 8455.0}, {"date": "1999-06-28", "close": 0.8231853, "volume": 7672.0}, {"date": "1999-06-29", "close": 0.851571, "volume": 22432.0}, {"date": "1999-06-30", "close": 0.8231853, "volume": 5079.0}, {"date": "1999-07-01", "close": 1.135428, "volume": 60206.0}, {"date": "1999-07-02", "close": 1.20639225, "volume": 31600.0}, {"date": "1999-07-05", "close": 1.135428, "volume": 1902.0}, {"date": "1999-07-06", "close": 1.135428, "volume": 2466.0}, {"date": "1999-07-07", "close": 1.06446375, "volume": 16241.0}, {"date": "1999-07-08", "close": 1.06446375, "volume": null}, {"date": "1999-07-09", "close": 1.135428, "volume": 16417.0}, {"date": "1999-07-12", "close": 1.00769235, "volume": 24660.0}, {"date": "1999-07-13", "close": 1.0786566, "volume": 8737.0}, {"date": "1999-07-14", "close": 1.06446375, "volume": 28324.0}, {"date": "1999-07-15", "close": 1.135428, "volume": 15501.0}, {"date": "1999-07-16", "close": 1.135428, "volume": 1409.0}, {"date": "1999-07-19", "close": 1.12123515, "volume": 11626.0}, {"date": "1999-07-20", "close": 1.0786566, "volume": 26941.0}, {"date": "1999-07-21", "close": 1.0786566, "volume": 15258.0}, {"date": "1999-07-22", "close": 0.9934995, "volume": 243.0}, {"date": "1999-07-23", "close": 0.9934995, "volume": 705.0}, {"date": "1999-07-26", "close": 0.9934995, "volume": null}, {"date": "1999-07-27", "close": 0.851571, "volume": 705.0}, {"date": "1999-07-28", "close": 0.86576385, "volume": 444.0}, {"date": "1999-07-29", "close": 0.86576385, "volume": null}, {"date": "1999-07-30", "close": 1.2773565, "volume": 85437.0}, {"date": "1999-08-02", "close": 1.34832075, "volume": 100438.0}, {"date": "1999-08-03", "close": 1.3908993, "volume": 8455.0}, {"date": "1999-08-04", "close": 1.2205851, "volume": 64469.0}, {"date": "1999-08-05", "close": 1.20639225, "volume": 36638.0}, {"date": "1999-08-06", "close": 1.20639225, "volume": 8012.0}, {"date": "1999-08-09", "close": 1.17800655, "volume": 31213.0}, {"date": "1999-08-10", "close": 1.2773565, "volume": 38223.0}, {"date": "1999-08-11", "close": 1.23477795, "volume": 7081.0}, {"date": "1999-08-12", "close": 1.2773565, "volume": 16415.0}, {"date": "1999-08-13", "close": 1.31993505, "volume": 16917.0}, {"date": "1999-08-16", "close": 1.5612135, "volume": 133659.0}, {"date": "1999-08-17", "close": 1.49024925, "volume": 49557.0}, {"date": "1999-08-18", "close": 1.419285, "volume": 21701.0}, {"date": "1999-08-19", "close": 1.419285, "volume": 32671.0}, {"date": "1999-08-20", "close": 1.419285, "volume": 20528.0}, {"date": "1999-08-23", "close": 1.34832075, "volume": 10122.0}, {"date": "1999-08-24", "close": 1.34832075, "volume": 8807.0}, {"date": "1999-08-25", "close": 1.49024925, "volume": 15490.0}, {"date": "1999-08-26", "close": 1.419285, "volume": 9512.0}, {"date": "1999-08-27", "close": 1.419285, "volume": 705.0}, {"date": "1999-08-30", "close": 1.37670645, "volume": 21137.0}, {"date": "1999-08-31", "close": 1.34832075, "volume": 18460.0}, {"date": "1999-09-01", "close": 1.29154935, "volume": 14867.0}, {"date": "1999-09-02", "close": 1.23477795, "volume": 17471.0}, {"date": "1999-09-03", "close": 1.20639225, "volume": 11626.0}, {"date": "1999-09-06", "close": 1.2773565, "volume": 23603.0}, {"date": "1999-09-07", "close": 1.2773565, "volume": 16806.0}, {"date": "1999-09-08", "close": 1.26316365, "volume": 5524.0}, {"date": "1999-09-09", "close": 1.135428, "volume": 18037.0}, {"date": "1999-09-10", "close": 1.2773565, "volume": 19517.0}, {"date": "1999-09-13", "close": 1.2773565, "volume": 2875.0}, {"date": "1999-09-14", "close": 1.2773565, "volume": 10146.0}, {"date": "1999-09-15", "close": 1.2773565, "volume": 52273.0}, {"date": "1999-09-16", "close": 1.419285, "volume": 35757.0}, {"date": "1999-09-17", "close": 1.5612135, "volume": 21788.0}, {"date": "1999-09-20", "close": 1.419285, "volume": 23348.0}, {"date": "1999-09-21", "close": 1.419285, "volume": 16464.0}, {"date": "1999-09-22", "close": 1.34832075, "volume": 3107.0}, {"date": "1999-09-23", "close": 1.3625136, "volume": 7046.0}, {"date": "1999-09-24", "close": 1.34832075, "volume": 6553.0}, {"date": "1999-09-27", "close": 1.3625136, "volume": 6553.0}, {"date": "1999-09-28", "close": 1.3625136, "volume": 3523.0}, {"date": "1999-09-29", "close": 1.3625136, "volume": 24191.0}, {"date": "1999-09-30", "close": 1.3625136, "volume": null}, {"date": "1999-10-01", "close": 1.34832075, "volume": 3523.0}, {"date": "1999-10-04", "close": 1.34832075, "volume": 7041.0}, {"date": "1999-10-05", "close": 1.2773565, "volume": 6623.0}, {"date": "1999-10-06", "close": 1.1921994, "volume": 3875.0}, {"date": "1999-10-07", "close": 1.1638137, "volume": 29578.0}, {"date": "1999-10-08", "close": 1.17800655, "volume": 10573.0}, {"date": "1999-10-11", "close": 1.26316365, "volume": 8455.0}, {"date": "1999-10-12", "close": 1.26316365, "volume": 7750.0}, {"date": "1999-10-13", "close": 1.26316365, "volume": 5637.0}, {"date": "1999-10-14", "close": 1.26316365, "volume": 8746.0}, {"date": "1999-10-15", "close": 1.26316365, "volume": 105.0}, {"date": "1999-10-18", "close": 1.135428, "volume": 5877.0}, {"date": "1999-10-19", "close": 1.135428, "volume": 8919.0}, {"date": "1999-10-20", "close": 0.9934995, "volume": 3816.0}, {"date": "1999-10-21", "close": 0.97930665, "volume": 15501.0}, {"date": "1999-10-22", "close": 1.135428, "volume": 8279.0}, {"date": "1999-10-25", "close": 1.135428, "volume": 10569.0}, {"date": "1999-10-26", "close": 1.135428, "volume": 5876.0}, {"date": "1999-10-27", "close": 1.135428, "volume": 8385.0}, {"date": "1999-10-28", "close": 1.12123515, "volume": 5038.0}, {"date": "1999-10-29", "close": 1.135428, "volume": 12084.0}, {"date": "1999-11-01", "close": 1.135428, "volume": 7750.0}, {"date": "1999-11-02", "close": 1.135428, "volume": 15665.0}, {"date": "1999-11-03", "close": 1.0786566, "volume": 14092.0}, {"date": "1999-11-04", "close": 1.135428, "volume": 2337.0}, {"date": "1999-11-05", "close": 1.135428, "volume": null}, {"date": "1999-11-08", "close": 1.0218852, "volume": 10569.0}, {"date": "1999-11-09", "close": 1.0218852, "volume": 1409.0}, {"date": "1999-11-10", "close": 0.9934995, "volume": 10005.0}, {"date": "1999-11-11", "close": 0.9934995, "volume": 14019.0}, {"date": "1999-11-12", "close": 1.12123515, "volume": 13998.0}, {"date": "1999-11-15", "close": 0.97930665, "volume": 17262.0}, {"date": "1999-11-16", "close": 0.97930665, "volume": null}, {"date": "1999-11-17", "close": 0.9651138, "volume": 10569.0}, {"date": "1999-11-18", "close": 0.851571, "volume": 21137.0}, {"date": "1999-11-19", "close": 0.9934995, "volume": 21912.0}, {"date": "1999-11-22", "close": 0.92253525, "volume": 3805.0}, {"date": "1999-11-23", "close": 0.92253525, "volume": 8455.0}, {"date": "1999-11-24", "close": 0.92253525, "volume": 10569.0}, {"date": "1999-11-25", "close": 0.92253525, "volume": 19034.0}, {"date": "1999-11-26", "close": 0.8799567, "volume": 12601.0}, {"date": "1999-11-29", "close": 0.89414955, "volume": 18611.0}, {"date": "1999-11-30", "close": 0.9934995, "volume": 13697.0}, {"date": "1999-12-01", "close": 0.89414955, "volume": 7046.0}, {"date": "1999-12-02", "close": 0.89414955, "volume": 8145.0}, {"date": "1999-12-03", "close": 0.89414955, "volume": 7046.0}, {"date": "1999-12-06", "close": 0.8799567, "volume": 705.0}, {"date": "1999-12-07", "close": 0.89414955, "volume": 8060.0}, {"date": "1999-12-08", "close": 0.8799567, "volume": 3918.0}, {"date": "1999-12-09", "close": 0.86576385, "volume": 5254.0}, {"date": "1999-12-10", "close": 0.86576385, "volume": 3241.0}, {"date": "1999-12-13", "close": 0.8799567, "volume": 13270.0}, {"date": "1999-12-14", "close": 0.92253525, "volume": 44459.0}, {"date": "1999-12-15", "close": 0.92253525, "volume": 26069.0}, {"date": "1999-12-16", "close": 0.9367281, "volume": 28183.0}, {"date": "1999-12-17", "close": 0.89414955, "volume": 35229.0}, {"date": "1999-12-20", "close": 0.89414955, "volume": 4227.0}, {"date": "1999-12-21", "close": 0.89414955, "volume": null}, {"date": "1999-12-22", "close": 0.89414955, "volume": null}, {"date": "1999-12-23", "close": 0.92253525, "volume": 705.0}, {"date": "1999-12-24", "close": 0.8799567, "volume": 1480.0}, {"date": "1999-12-27", "close": 0.8799567, "volume": null}, {"date": "1999-12-28", "close": 0.8799567, "volume": null}, {"date": "1999-12-29", "close": 0.9083424, "volume": 15853.0}, {"date": "1999-12-30", "close": 0.86576385, "volume": 11766.0}, {"date": "1999-12-31", "close": 0.86576385, "volume": null}, {"date": "2000-01-03", "close": 0.86576385, "volume": null}, {"date": "2000-01-04", "close": 0.851571, "volume": 12055.0}, {"date": "2000-01-05", "close": 0.851571, "volume": null}, {"date": "2000-01-06", "close": 0.851571, "volume": 7046.0}, {"date": "2000-01-07", "close": 0.851571, "volume": null}, {"date": "2000-01-10", "close": 0.8231853, "volume": 11978.0}, {"date": "2000-01-11", "close": 0.89414955, "volume": 26035.0}, {"date": "2000-01-12", "close": 0.89414955, "volume": 12432.0}, {"date": "2000-01-13", "close": 0.89414955, "volume": 3276.0}, {"date": "2000-01-14", "close": 0.9083424, "volume": 4580.0}, {"date": "2000-01-17", "close": 0.8799567, "volume": 7532.0}, {"date": "2000-01-18", "close": 0.9934995, "volume": 41647.0}, {"date": "2000-01-19", "close": 0.95092095, "volume": 5637.0}, {"date": "2000-01-20", "close": 1.09284945, "volume": 44282.0}, {"date": "2000-01-21", "close": 1.2489708, "volume": 91383.0}, {"date": "2000-01-24", "close": 1.3057422, "volume": 349500.0}, {"date": "2000-01-25", "close": 1.31993505, "volume": 70854.0}, {"date": "2000-01-26", "close": 1.31993505, "volume": null}, {"date": "2000-01-27", "close": 1.135428, "volume": 47745.0}, {"date": "2000-01-28", "close": 1.20639225, "volume": 47930.0}, {"date": "2000-01-31", "close": 1.3341279, "volume": 53266.0}, {"date": "2000-02-01", "close": 1.23477795, "volume": 51223.0}, {"date": "2000-02-02", "close": 1.23477795, "volume": 13387.0}, {"date": "2000-02-03", "close": 1.23477795, "volume": 2807.0}, {"date": "2000-02-07", "close": 1.3057422, "volume": 65702.0}, {"date": "2000-02-08", "close": 1.2773565, "volume": 14256.0}, {"date": "2000-02-09", "close": 1.3057422, "volume": 23445.0}, {"date": "2000-02-10", "close": 1.2489708, "volume": 12823.0}, {"date": "2000-02-11", "close": 1.2489708, "volume": 9019.0}, {"date": "2000-02-14", "close": 1.2489708, "volume": 8373.0}, {"date": "2000-02-16", "close": 1.2205851, "volume": 11978.0}, {"date": "2000-02-17", "close": 1.23477795, "volume": 17431.0}, {"date": "2000-02-21", "close": 1.3057422, "volume": 38659.0}, {"date": "2000-02-23", "close": 1.2205851, "volume": 137141.0}, {"date": "2000-02-24", "close": 1.26316365, "volume": 18981.0}, {"date": "2000-02-25", "close": 1.23477795, "volume": 12189.0}, {"date": "2000-02-28", "close": 1.1638137, "volume": 31319.0}, {"date": "2000-02-29", "close": 1.135428, "volume": 15008.0}, {"date": "2000-03-01", "close": 1.09284945, "volume": 10164.0}, {"date": "2000-03-02", "close": 1.1070423, "volume": 705.0}, {"date": "2000-03-03", "close": 1.135428, "volume": 17615.0}, {"date": "2000-03-06", "close": 1.1070423, "volume": 2818.0}, {"date": "2000-03-07", "close": 1.135428, "volume": 1409.0}, {"date": "2000-03-08", "close": 1.1638137, "volume": 12143.0}, {"date": "2000-03-09", "close": 1.09284945, "volume": 3171.0}, {"date": "2000-03-10", "close": 1.135428, "volume": 14338.0}, {"date": "2000-03-13", "close": 1.1638137, "volume": 22547.0}, {"date": "2000-03-14", "close": 1.135428, "volume": 4227.0}, {"date": "2000-03-15", "close": 1.1070423, "volume": 15501.0}, {"date": "2000-03-16", "close": 1.17800655, "volume": 21229.0}, {"date": "2000-03-17", "close": 1.2205851, "volume": 17301.0}, {"date": "2000-03-20", "close": 1.26316365, "volume": 33704.0}, {"date": "2000-03-21", "close": 1.3625136, "volume": 58787.0}, {"date": "2000-03-22", "close": 1.49024925, "volume": 213500.0}, {"date": "2000-03-23", "close": 1.49024925, "volume": 164867.0}, {"date": "2000-03-24", "close": 1.5612135, "volume": 68816.0}, {"date": "2000-03-27", "close": 1.77410625, "volume": 211314.0}, {"date": "2000-03-28", "close": 2.56890585, "volume": 618014.0}, {"date": "2000-03-29", "close": 2.05796325, "volume": 327758.0}, {"date": "2000-03-30", "close": 1.77410625, "volume": 188963.0}, {"date": "2000-03-31", "close": 1.703142, "volume": 76870.0}, {"date": "2000-04-03", "close": 1.703142, "volume": 95020.0}, {"date": "2000-04-04", "close": 1.5612135, "volume": 37506.0}, {"date": "2000-04-05", "close": 1.419285, "volume": 97406.0}, {"date": "2000-04-06", "close": 1.419285, "volume": 28997.0}, {"date": "2000-04-07", "close": 1.419285, "volume": 27443.0}, {"date": "2000-04-10", "close": 1.49024925, "volume": 29240.0}, {"date": "2000-04-11", "close": 1.2205851, "volume": 45305.0}, {"date": "2000-04-12", "close": 1.135428, "volume": 52162.0}, {"date": "2000-04-13", "close": 1.20639225, "volume": 18084.0}, {"date": "2000-04-14", "close": 1.23477795, "volume": 26140.0}, {"date": "2000-04-17", "close": 0.95092095, "volume": 34143.0}, {"date": "2000-04-18", "close": 0.86576385, "volume": 35733.0}, {"date": "2000-04-19", "close": 0.9367281, "volume": 15999.0}, {"date": "2000-04-20", "close": 0.9934995, "volume": 6719.0}, {"date": "2000-04-26", "close": 0.9934995, "volume": 11178.0}, {"date": "2000-04-27", "close": 0.9083424, "volume": 6940.0}, {"date": "2000-04-28", "close": 0.86576385, "volume": 14092.0}, {"date": "2000-05-01", "close": 0.9367281, "volume": 3523.0}, {"date": "2000-05-02", "close": 0.95092095, "volume": 8259.0}, {"date": "2000-05-03", "close": 0.9651138, "volume": 24519.0}, {"date": "2000-05-04", "close": 0.9934995, "volume": 14796.0}, {"date": "2000-05-05", "close": 1.135428, "volume": 44366.0}, {"date": "2000-05-08", "close": 1.135428, "volume": 7046.0}, {"date": "2000-05-09", "close": 1.12123515, "volume": 3693.0}, {"date": "2000-05-10", "close": 1.0218852, "volume": 9031.0}, {"date": "2000-05-11", "close": 1.0218852, "volume": 16029.0}, {"date": "2000-05-12", "close": 1.06446375, "volume": 14796.0}, {"date": "2000-05-15", "close": 1.06446375, "volume": 3292.0}, {"date": "2000-05-16", "close": 1.135428, "volume": 24660.0}, {"date": "2000-05-17", "close": 1.2773565, "volume": 15148.0}, {"date": "2000-05-18", "close": 1.29154935, "volume": 21065.0}, {"date": "2000-05-19", "close": 1.23477795, "volume": 19238.0}, {"date": "2000-05-22", "close": 1.23477795, "volume": 14371.0}, {"date": "2000-05-23", "close": 1.135428, "volume": 15278.0}, {"date": "2000-05-24", "close": 1.06446375, "volume": 10019.0}, {"date": "2000-05-25", "close": 1.2205851, "volume": 12514.0}, {"date": "2000-05-26", "close": 1.2205851, "volume": 3086.0}, {"date": "2000-05-29", "close": 1.2205851, "volume": 15233.0}, {"date": "2000-05-30", "close": 1.2773565, "volume": 2466.0}, {"date": "2000-05-31", "close": 1.0218852, "volume": 10340.0}, {"date": "2000-06-01", "close": 1.2489708, "volume": 2818.0}, {"date": "2000-06-02", "close": 1.20639225, "volume": 24719.0}, {"date": "2000-06-05", "close": 0.9934995, "volume": 14679.0}, {"date": "2000-06-07", "close": 1.06446375, "volume": 2818.0}, {"date": "2000-06-08", "close": 1.135428, "volume": 20456.0}, {"date": "2000-06-09", "close": 1.06446375, "volume": 8925.0}, {"date": "2000-06-14", "close": 1.00769235, "volume": 42979.0}, {"date": "2000-06-15", "close": 1.00769235, "volume": 4603.0}, {"date": "2000-06-16", "close": 1.00769235, "volume": 705.0}, {"date": "2000-06-19", "close": 0.9934995, "volume": 7351.0}, {"date": "2000-06-20", "close": 0.8799567, "volume": 12048.0}, {"date": "2000-06-21", "close": 0.92253525, "volume": 10287.0}, {"date": "2000-06-22", "close": 0.92253525, "volume": 13634.0}, {"date": "2000-06-23", "close": 1.2489708, "volume": 55741.0}, {"date": "2000-06-26", "close": 1.06446375, "volume": 28515.0}, {"date": "2000-06-27", "close": 1.06446375, "volume": 48509.0}, {"date": "2000-06-28", "close": 1.00769235, "volume": 15642.0}, {"date": "2000-06-29", "close": 0.9934995, "volume": 31954.0}, {"date": "2000-06-30", "close": 1.03607805, "volume": 43218.0}, {"date": "2000-07-03", "close": 1.0786566, "volume": 1198.0}, {"date": "2000-07-04", "close": 1.14962085, "volume": 12941.0}, {"date": "2000-07-05", "close": 1.2773565, "volume": 48589.0}, {"date": "2000-07-06", "close": 1.34832075, "volume": 31894.0}, {"date": "2000-07-07", "close": 1.49024925, "volume": 50952.0}, {"date": "2000-07-10", "close": 1.49024925, "volume": 36462.0}, {"date": "2000-07-11", "close": 1.49024925, "volume": 19951.0}, {"date": "2000-07-12", "close": 1.63217775, "volume": 147860.0}, {"date": "2000-07-13", "close": 1.703142, "volume": 49796.0}, {"date": "2000-07-14", "close": 1.63217775, "volume": 23675.0}, {"date": "2000-07-17", "close": 1.5612135, "volume": 55525.0}, {"date": "2000-07-18", "close": 1.49024925, "volume": 24895.0}, {"date": "2000-07-19", "close": 1.49024925, "volume": 27045.0}, {"date": "2000-07-20", "close": 1.31993505, "volume": 22416.0}, {"date": "2000-07-21", "close": 1.49024925, "volume": 59144.0}, {"date": "2000-07-24", "close": 1.5612135, "volume": 43261.0}, {"date": "2000-07-25", "close": 1.49024925, "volume": 33890.0}, {"date": "2000-07-26", "close": 1.49024925, "volume": 4227.0}, {"date": "2000-07-27", "close": 1.49024925, "volume": 18999.0}, {"date": "2000-07-28", "close": 1.419285, "volume": 27126.0}, {"date": "2000-07-31", "close": 1.49024925, "volume": 2924.0}, {"date": "2000-08-01", "close": 1.34832075, "volume": 14021.0}, {"date": "2000-08-03", "close": 1.20639225, "volume": 771.0}, {"date": "2000-08-04", "close": 1.2773565, "volume": 15924.0}, {"date": "2000-08-07", "close": 1.14962085, "volume": 19937.0}, {"date": "2000-08-08", "close": 1.135428, "volume": 50014.0}, {"date": "2000-08-09", "close": 1.29154935, "volume": 79272.0}, {"date": "2000-08-10", "close": 1.31993505, "volume": 34698.0}, {"date": "2000-08-11", "close": 1.419285, "volume": 59122.0}, {"date": "2000-08-14", "close": 1.419285, "volume": 106980.0}, {"date": "2000-08-15", "close": 1.419285, "volume": 16896.0}, {"date": "2000-08-16", "close": 1.3908993, "volume": 13015.0}, {"date": "2000-08-17", "close": 1.31993505, "volume": 27149.0}, {"date": "2000-08-18", "close": 1.3908993, "volume": 7046.0}, {"date": "2000-08-21", "close": 1.2773565, "volume": 7799.0}, {"date": "2000-08-22", "close": 1.135428, "volume": 19940.0}, {"date": "2000-08-23", "close": 1.135428, "volume": 29592.0}, {"date": "2000-08-24", "close": 1.135428, "volume": 24660.0}, {"date": "2000-08-25", "close": 1.135428, "volume": 19952.0}, {"date": "2000-08-28", "close": 1.1921994, "volume": 5423.0}, {"date": "2000-08-29", "close": 1.17800655, "volume": 8455.0}, {"date": "2000-08-30", "close": 1.12123515, "volume": 9160.0}, {"date": "2000-08-31", "close": 1.135428, "volume": 8915.0}, {"date": "2000-09-01", "close": 1.135428, "volume": 5177.0}, {"date": "2000-09-04", "close": 1.06446375, "volume": 12790.0}, {"date": "2000-09-05", "close": 1.00769235, "volume": 18601.0}, {"date": "2000-09-07", "close": 0.9934995, "volume": 11626.0}, {"date": "2000-09-08", "close": 0.9934995, "volume": 28183.0}, {"date": "2000-09-11", "close": 0.8799567, "volume": 27275.0}, {"date": "2000-09-12", "close": 0.851571, "volume": 17626.0}, {"date": "2000-09-13", "close": 0.8799567, "volume": 49248.0}, {"date": "2000-09-14", "close": 0.851571, "volume": 9160.0}, {"date": "2000-09-19", "close": 0.851571, "volume": 11273.0}, {"date": "2000-09-20", "close": 0.7947996, "volume": 5860.0}, {"date": "2000-09-21", "close": 0.78060675, "volume": 10956.0}, {"date": "2000-09-22", "close": 0.72383535, "volume": 15219.0}, {"date": "2000-09-26", "close": 0.7096425, "volume": 4635.0}, {"date": "2000-09-27", "close": 0.72383535, "volume": 14260.0}, {"date": "2000-09-29", "close": 0.78060675, "volume": 8349.0}, {"date": "2000-10-04", "close": 0.7096425, "volume": 15606.0}, {"date": "2000-10-05", "close": 0.75222105, "volume": 2422.0}, {"date": "2000-10-06", "close": 0.7096425, "volume": 3755.0}, {"date": "2000-10-12", "close": 0.7096425, "volume": 705.0}, {"date": "2000-10-13", "close": 0.7096425, "volume": 9512.0}, {"date": "2000-10-16", "close": 0.7380282, "volume": 3171.0}, {"date": "2000-10-17", "close": 0.7380282, "volume": 3758.0}, {"date": "2000-10-18", "close": 0.7380282, "volume": 11273.0}, {"date": "2000-10-19", "close": 0.7380282, "volume": 8455.0}, {"date": "2000-10-23", "close": 0.7096425, "volume": 5944.0}, {"date": "2000-10-24", "close": 0.7096425, "volume": 7046.0}, {"date": "2000-10-25", "close": 0.7096425, "volume": 15980.0}, {"date": "2000-10-26", "close": 0.69544965, "volume": 15501.0}, {"date": "2000-11-01", "close": 0.72383535, "volume": 1867.0}, {"date": "2000-11-02", "close": 0.75222105, "volume": 208.0}, {"date": "2000-11-06", "close": 0.72383535, "volume": 4372.0}, {"date": "2000-11-07", "close": 0.6812568, "volume": 705.0}, {"date": "2000-11-08", "close": 0.6812568, "volume": 3449.0}, {"date": "2000-11-09", "close": 0.7380282, "volume": 9688.0}, {"date": "2000-11-10", "close": 0.7380282, "volume": 7046.0}, {"date": "2000-11-13", "close": 0.7096425, "volume": 7046.0}, {"date": "2000-11-14", "close": 0.6812568, "volume": 939.0}, {"date": "2000-11-15", "close": 0.6812568, "volume": 3206.0}, {"date": "2000-11-16", "close": 0.69544965, "volume": 3523.0}, {"date": "2000-11-17", "close": 0.6812568, "volume": 7398.0}, {"date": "2000-11-20", "close": 0.63867825, "volume": 2273.0}, {"date": "2000-11-21", "close": 0.6528711, "volume": 1409.0}, {"date": "2000-11-22", "close": 0.66706395, "volume": 10815.0}, {"date": "2000-11-23", "close": 0.66706395, "volume": null}, {"date": "2000-11-24", "close": 0.66706395, "volume": null}, {"date": "2000-11-27", "close": 0.69544965, "volume": 1409.0}, {"date": "2000-11-28", "close": 0.72383535, "volume": 5402.0}, {"date": "2000-11-29", "close": 0.7380282, "volume": 705.0}, {"date": "2000-11-30", "close": 0.7380282, "volume": null}, {"date": "2000-12-01", "close": 0.72383535, "volume": 14092.0}, {"date": "2000-12-04", "close": 0.72383535, "volume": null}, {"date": "2000-12-05", "close": 0.72383535, "volume": null}, {"date": "2000-12-06", "close": 0.72383535, "volume": null}, {"date": "2000-12-07", "close": 0.69544965, "volume": 16205.0}, {"date": "2000-12-08", "close": 0.6528711, "volume": 11978.0}, {"date": "2000-12-11", "close": 0.6812568, "volume": 4194.0}, {"date": "2000-12-12", "close": 0.6812568, "volume": 7080.0}, {"date": "2000-12-13", "close": 0.63867825, "volume": 19094.0}, {"date": "2000-12-14", "close": 0.6528711, "volume": 26697.0}, {"date": "2000-12-15", "close": 0.6528711, "volume": 3523.0}, {"date": "2000-12-18", "close": 0.6528711, "volume": null}, {"date": "2000-12-19", "close": 0.6528711, "volume": null}, {"date": "2000-12-20", "close": 0.61029255, "volume": 1879.0}, {"date": "2000-12-21", "close": 0.61029255, "volume": 2148.0}, {"date": "2000-12-22", "close": 0.61029255, "volume": null}, {"date": "2000-12-27", "close": 0.61029255, "volume": null}, {"date": "2000-12-28", "close": 0.61029255, "volume": null}, {"date": "2000-12-29", "close": 0.61029255, "volume": null}, {"date": "2001-01-02", "close": 0.61029255, "volume": 939.0}, {"date": "2001-01-03", "close": 0.61029255, "volume": null}, {"date": "2001-01-04", "close": 0.61029255, "volume": 7046.0}, {"date": "2001-01-05", "close": 0.61029255, "volume": null}, {"date": "2001-01-08", "close": 0.61029255, "volume": null}, {"date": "2001-01-09", "close": 0.61029255, "volume": null}, {"date": "2001-01-10", "close": 0.5960997, "volume": 9653.0}, {"date": "2001-01-11", "close": 0.5960997, "volume": 6623.0}, {"date": "2001-01-12", "close": 0.5960997, "volume": 8455.0}, {"date": "2001-01-15", "close": 0.5960997, "volume": null}, {"date": "2001-01-16", "close": 0.5393283, "volume": 4227.0}, {"date": "2001-01-17", "close": 0.5393283, "volume": null}, {"date": "2001-01-18", "close": 0.5393283, "volume": 2804.0}, {"date": "2001-01-19", "close": 0.5393283, "volume": 1339.0}, {"date": "2001-01-22", "close": 0.567714, "volume": 2255.0}, {"date": "2001-01-23", "close": 0.567714, "volume": null}, {"date": "2001-01-24", "close": 0.567714, "volume": null}, {"date": "2001-01-25", "close": 0.567714, "volume": null}, {"date": "2001-01-29", "close": 0.567714, "volume": null}, {"date": "2001-01-30", "close": 0.567714, "volume": null}, {"date": "2001-01-31", "close": 0.58190685, "volume": 717.0}, {"date": "2001-02-01", "close": 0.58190685, "volume": 1409.0}, {"date": "2001-02-02", "close": 0.58190685, "volume": 2818.0}, {"date": "2001-02-05", "close": 0.5960997, "volume": 176.0}, {"date": "2001-02-06", "close": 0.6244854, "volume": 3593.0}, {"date": "2001-02-07", "close": 0.6812568, "volume": 29350.0}, {"date": "2001-02-08", "close": 0.63867825, "volume": 3765.0}, {"date": "2001-02-09", "close": 0.6528711, "volume": 4028.0}, {"date": "2001-02-12", "close": 0.63867825, "volume": 5637.0}, {"date": "2001-02-13", "close": 0.6812568, "volume": 4909.0}, {"date": "2001-02-14", "close": 0.69544965, "volume": 1268.0}, {"date": "2001-02-15", "close": 0.78060675, "volume": 15571.0}, {"date": "2001-02-16", "close": 0.69544965, "volume": 1057.0}, {"date": "2001-02-19", "close": 0.69544965, "volume": 7285.0}, {"date": "2001-02-20", "close": 0.69544965, "volume": null}, {"date": "2001-02-21", "close": 0.69544965, "volume": null}, {"date": "2001-02-22", "close": 0.6812568, "volume": 7046.0}, {"date": "2001-02-23", "close": 0.72383535, "volume": 9160.0}, {"date": "2001-02-26", "close": 0.7096425, "volume": 11273.0}, {"date": "2001-02-27", "close": 0.7096425, "volume": 5073.0}, {"date": "2001-02-28", "close": 0.7096425, "volume": 1973.0}, {"date": "2001-03-01", "close": 0.7096425, "volume": null}, {"date": "2001-03-02", "close": 0.6812568, "volume": 7046.0}, {"date": "2001-03-05", "close": 0.6812568, "volume": 1185.0}, {"date": "2001-03-06", "close": 0.6528711, "volume": 4932.0}, {"date": "2001-03-07", "close": 0.6528711, "volume": null}, {"date": "2001-03-08", "close": 0.6528711, "volume": 8455.0}, {"date": "2001-03-09", "close": 0.6528711, "volume": null}, {"date": "2001-03-12", "close": 0.63867825, "volume": 728.0}, {"date": "2001-03-13", "close": 0.63867825, "volume": null}, {"date": "2001-03-14", "close": 0.63867825, "volume": null}, {"date": "2001-03-15", "close": 0.6812568, "volume": 3523.0}, {"date": "2001-03-16", "close": 0.6812568, "volume": null}, {"date": "2001-03-19", "close": 0.6812568, "volume": null}, {"date": "2001-03-20", "close": 0.567714, "volume": 1409.0}, {"date": "2001-03-21", "close": 0.567714, "volume": 6.0}, {"date": "2001-03-22", "close": 0.567714, "volume": null}, {"date": "2001-03-23", "close": 0.567714, "volume": null}, {"date": "2001-03-26", "close": 0.55352115, "volume": 10044.0}, {"date": "2001-03-27", "close": 0.55352115, "volume": 10287.0}, {"date": "2001-03-28", "close": 0.567714, "volume": 7655.0}, {"date": "2001-03-29", "close": 0.567714, "volume": 6130.0}, {"date": "2001-03-30", "close": 0.567714, "volume": null}, {"date": "2001-04-02", "close": 0.55352115, "volume": 3523.0}, {"date": "2001-04-03", "close": 0.55352115, "volume": null}, {"date": "2001-04-04", "close": 0.55352115, "volume": null}, {"date": "2001-04-05", "close": 0.55352115, "volume": null}, {"date": "2001-04-06", "close": 0.55352115, "volume": null}, {"date": "2001-04-09", "close": 0.55352115, "volume": null}, {"date": "2001-04-10", "close": 0.55352115, "volume": 317.0}, {"date": "2001-04-11", "close": 0.55352115, "volume": 10216.0}, {"date": "2001-04-12", "close": 0.5393283, "volume": 5284.0}, {"date": "2001-04-17", "close": 0.5393283, "volume": 342.0}, {"date": "2001-04-18", "close": 0.5393283, "volume": 81.0}, {"date": "2001-04-19", "close": 0.5393283, "volume": null}, {"date": "2001-04-20", "close": 0.55352115, "volume": 8807.0}, {"date": "2001-04-23", "close": 0.55352115, "volume": 2396.0}, {"date": "2001-04-24", "close": 0.55352115, "volume": null}, {"date": "2001-04-26", "close": 0.55352115, "volume": 56.0}, {"date": "2001-04-27", "close": 0.55352115, "volume": null}, {"date": "2001-04-30", "close": 0.55352115, "volume": 1409.0}, {"date": "2001-05-01", "close": 0.55352115, "volume": null}, {"date": "2001-05-02", "close": 0.58190685, "volume": 3523.0}, {"date": "2001-05-03", "close": 0.63867825, "volume": 18883.0}, {"date": "2001-05-04", "close": 0.58190685, "volume": 728.0}, {"date": "2001-05-07", "close": 0.58190685, "volume": 169.0}, {"date": "2001-05-08", "close": 0.61029255, "volume": 1057.0}, {"date": "2001-05-09", "close": 0.61029255, "volume": 2466.0}, {"date": "2001-05-10", "close": 0.61029255, "volume": null}, {"date": "2001-05-11", "close": 0.61029255, "volume": 242902.0}, {"date": "2001-05-14", "close": 0.63867825, "volume": 1527.0}, {"date": "2001-05-15", "close": 0.61029255, "volume": 1643.0}, {"date": "2001-05-16", "close": 0.61029255, "volume": 2114.0}, {"date": "2001-05-17", "close": 0.61029255, "volume": 11062.0}, {"date": "2001-05-18", "close": 0.58190685, "volume": 2231.0}, {"date": "2001-05-21", "close": 0.58190685, "volume": 8259.0}, {"date": "2001-05-22", "close": 0.567714, "volume": 11799.0}, {"date": "2001-05-23", "close": 0.567714, "volume": 1127.0}, {"date": "2001-05-24", "close": 0.567714, "volume": null}, {"date": "2001-05-25", "close": 0.567714, "volume": 505.0}, {"date": "2001-05-28", "close": 0.567714, "volume": 1973.0}, {"date": "2001-05-29", "close": 0.55352115, "volume": 12870.0}, {"date": "2001-05-30", "close": 0.63867825, "volume": 3969.0}, {"date": "2001-05-31", "close": 0.63867825, "volume": 258.0}, {"date": "2001-06-01", "close": 0.63867825, "volume": null}, {"date": "2001-06-04", "close": 0.567714, "volume": 77504.0}, {"date": "2001-06-05", "close": 0.567714, "volume": 352.0}, {"date": "2001-06-06", "close": 0.567714, "volume": 13736.0}, {"date": "2001-06-07", "close": 0.567714, "volume": null}, {"date": "2001-06-08", "close": 0.567714, "volume": 1409.0}, {"date": "2001-06-12", "close": 0.567714, "volume": 1973.0}, {"date": "2001-06-13", "close": 0.55352115, "volume": 2466.0}, {"date": "2001-06-14", "close": 0.58190685, "volume": 385681.0}, {"date": "2001-06-15", "close": 0.6528711, "volume": 42275.0}, {"date": "2001-06-18", "close": 0.6244854, "volume": 3523.0}, {"date": "2001-06-19", "close": 0.63867825, "volume": 2466.0}, {"date": "2001-06-20", "close": 0.567714, "volume": 12471.0}, {"date": "2001-06-21", "close": 0.567714, "volume": 4252.0}, {"date": "2001-06-22", "close": 0.5393283, "volume": 29252.0}, {"date": "2001-06-25", "close": 0.5393283, "volume": 4462.0}, {"date": "2001-06-26", "close": 0.55352115, "volume": 3464.0}, {"date": "2001-06-27", "close": 0.52513545, "volume": 6200.0}, {"date": "2001-06-28", "close": 0.52513545, "volume": 24088.0}, {"date": "2001-06-29", "close": 0.5393283, "volume": 84303.0}, {"date": "2001-07-02", "close": 0.5393283, "volume": null}, {"date": "2001-07-03", "close": 0.567714, "volume": 3523.0}, {"date": "2001-07-04", "close": 0.567714, "volume": 141.0}, {"date": "2001-07-05", "close": 0.567714, "volume": null}, {"date": "2001-07-06", "close": 0.567714, "volume": null}, {"date": "2001-07-09", "close": 0.567714, "volume": null}, {"date": "2001-07-10", "close": 0.58190685, "volume": 8455.0}, {"date": "2001-07-11", "close": 0.58190685, "volume": null}, {"date": "2001-07-12", "close": 0.52513545, "volume": 10740.0}, {"date": "2001-07-13", "close": 0.52513545, "volume": 940.0}, {"date": "2001-07-16", "close": 0.52513545, "volume": 176.0}, {"date": "2001-07-17", "close": 0.52513545, "volume": 4227.0}, {"date": "2001-07-18", "close": 0.567714, "volume": 1.0}, {"date": "2001-07-19", "close": 0.567714, "volume": null}, {"date": "2001-07-20", "close": 0.55352115, "volume": 2183.0}, {"date": "2001-07-23", "close": 0.55352115, "volume": 1057.0}, {"date": "2001-07-24", "close": 0.55352115, "volume": null}, {"date": "2001-07-25", "close": 0.55352115, "volume": null}, {"date": "2001-07-26", "close": 0.55352115, "volume": 1973.0}, {"date": "2001-07-27", "close": 0.55352115, "volume": null}, {"date": "2001-07-30", "close": 0.58190685, "volume": 234.0}, {"date": "2001-07-31", "close": 0.58190685, "volume": null}, {"date": "2001-08-01", "close": 0.5960997, "volume": 3523.0}, {"date": "2001-08-02", "close": 0.5960997, "volume": 1233.0}, {"date": "2001-08-03", "close": 0.5960997, "volume": null}, {"date": "2001-08-06", "close": 0.5960997, "volume": null}, {"date": "2001-08-07", "close": 0.5960997, "volume": 2114.0}, {"date": "2001-08-08", "close": 0.5960997, "volume": null}, {"date": "2001-08-09", "close": 0.5960997, "volume": null}, {"date": "2001-08-10", "close": 0.567714, "volume": 7927.0}, {"date": "2001-08-13", "close": 0.567714, "volume": null}, {"date": "2001-08-14", "close": 0.55352115, "volume": 3523.0}, {"date": "2001-08-15", "close": 0.55352115, "volume": 9864.0}, {"date": "2001-08-16", "close": 0.55352115, "volume": 1409.0}, {"date": "2001-08-17", "close": 0.55352115, "volume": null}, {"date": "2001-08-20", "close": 0.55352115, "volume": null}, {"date": "2001-08-21", "close": 0.567714, "volume": 4368.0}, {"date": "2001-08-22", "close": 0.55352115, "volume": 242.0}, {"date": "2001-08-23", "close": 0.55352115, "volume": null}, {"date": "2001-08-24", "close": 0.55352115, "volume": 1761.0}, {"date": "2001-08-27", "close": 0.55352115, "volume": 564.0}, {"date": "2001-08-28", "close": 0.55352115, "volume": 564.0}, {"date": "2001-08-29", "close": 0.55352115, "volume": null}, {"date": "2001-08-30", "close": 0.55352115, "volume": 341.0}, {"date": "2001-08-31", "close": 0.55352115, "volume": null}, {"date": "2001-09-03", "close": 0.5393283, "volume": 939.0}, {"date": "2001-09-04", "close": 0.5393283, "volume": null}, {"date": "2001-09-05", "close": 0.5393283, "volume": null}, {"date": "2001-09-06", "close": 0.5393283, "volume": null}, {"date": "2001-09-10", "close": 0.52513545, "volume": 7615.0}, {"date": "2001-09-11", "close": 0.52513545, "volume": 20081.0}, {"date": "2001-09-12", "close": 0.49674975, "volume": 7046.0}, {"date": "2001-09-13", "close": 0.49674975, "volume": null}, {"date": "2001-09-14", "close": 0.52513545, "volume": 8942.0}, {"date": "2001-09-17", "close": 0.49674975, "volume": 2008.0}, {"date": "2001-09-18", "close": 0.49674975, "volume": null}, {"date": "2001-09-19", "close": 0.49674975, "volume": null}, {"date": "2001-09-20", "close": 0.49674975, "volume": 5149.0}, {"date": "2001-09-21", "close": 0.49674975, "volume": null}, {"date": "2001-09-24", "close": 0.4257855, "volume": 7046.0}, {"date": "2001-09-25", "close": 0.49674975, "volume": 1897.0}, {"date": "2001-09-26", "close": 0.49674975, "volume": null}, {"date": "2001-09-27", "close": 0.49674975, "volume": null}, {"date": "2001-09-28", "close": 0.49674975, "volume": null}, {"date": "2001-10-01", "close": 0.49674975, "volume": null}, {"date": "2001-10-02", "close": 0.4541712, "volume": 3523.0}, {"date": "2001-10-03", "close": 0.46836405, "volume": 2893.0}, {"date": "2001-10-04", "close": 0.49674975, "volume": 564.0}, {"date": "2001-10-05", "close": 0.49674975, "volume": null}, {"date": "2001-10-08", "close": 0.49674975, "volume": null}, {"date": "2001-10-10", "close": 0.49674975, "volume": 13528.0}, {"date": "2001-10-11", "close": 0.46836405, "volume": 155.0}, {"date": "2001-10-16", "close": 0.49674975, "volume": 4932.0}, {"date": "2001-10-17", "close": 0.49674975, "volume": 11978.0}, {"date": "2001-10-18", "close": 0.49674975, "volume": 9160.0}, {"date": "2001-10-23", "close": 0.49674975, "volume": 7750.0}, {"date": "2001-10-25", "close": 0.49674975, "volume": 4458.0}, {"date": "2001-10-29", "close": 0.567714, "volume": 7398.0}, {"date": "2001-10-30", "close": 0.5960997, "volume": 352.0}, {"date": "2001-10-31", "close": 0.6528711, "volume": 10569.0}, {"date": "2001-11-01", "close": 0.63867825, "volume": 3523.0}, {"date": "2001-11-02", "close": 0.63867825, "volume": 1409.0}, {"date": "2001-11-08", "close": 0.63867825, "volume": 8807.0}, {"date": "2001-11-12", "close": 0.49674975, "volume": 1879.0}, {"date": "2001-11-15", "close": 0.5393283, "volume": 8596.0}, {"date": "2001-11-16", "close": 0.61029255, "volume": 1879.0}, {"date": "2001-11-23", "close": 0.58190685, "volume": 7046.0}, {"date": "2001-11-30", "close": 0.567714, "volume": 1550.0}, {"date": "2001-12-06", "close": 0.567714, "volume": 1902.0}, {"date": "2001-12-10", "close": 0.63867825, "volume": 5989.0}, {"date": "2001-12-11", "close": 0.63867825, "volume": 8103.0}, {"date": "2001-12-12", "close": 0.63867825, "volume": 1060.0}, {"date": "2001-12-19", "close": 0.63867825, "volume": 508.0}, {"date": "2001-12-20", "close": 0.58190685, "volume": 9160.0}, {"date": "2001-12-21", "close": 0.58190685, "volume": 12401.0}, {"date": "2002-01-02", "close": 0.58190685, "volume": 764.0}, {"date": "2002-01-03", "close": 0.78060675, "volume": 28301.0}, {"date": "2002-01-04", "close": 0.6528711, "volume": 4578.0}, {"date": "2002-01-07", "close": 0.6528711, "volume": 4582.0}, {"date": "2002-01-08", "close": 0.7380282, "volume": 7046.0}, {"date": "2002-01-09", "close": 0.6244854, "volume": 10569.0}, {"date": "2002-01-10", "close": 0.75222105, "volume": 2818.0}, {"date": "2002-01-11", "close": 0.7664139, "volume": 18037.0}, {"date": "2002-01-14", "close": 0.78060675, "volume": 7046.0}, {"date": "2002-01-15", "close": 0.851571, "volume": 15522.0}, {"date": "2002-01-16", "close": 0.9934995, "volume": 32411.0}, {"date": "2002-01-17", "close": 0.851571, "volume": 2114.0}, {"date": "2002-01-18", "close": 0.7947996, "volume": 8983.0}, {"date": "2002-01-25", "close": 0.80899245, "volume": 6974.0}, {"date": "2002-01-29", "close": 0.7947996, "volume": 3434.0}, {"date": "2002-02-04", "close": 0.92253525, "volume": 10921.0}, {"date": "2002-02-05", "close": 0.9651138, "volume": 13739.0}, {"date": "2002-02-07", "close": 0.9083424, "volume": 10569.0}, {"date": "2002-02-08", "close": 0.9651138, "volume": 5989.0}, {"date": "2002-02-11", "close": 0.9651138, "volume": 3875.0}, {"date": "2002-02-12", "close": 0.9651138, "volume": 2114.0}, {"date": "2002-02-13", "close": 0.97930665, "volume": 15642.0}, {"date": "2002-02-14", "close": 1.00769235, "volume": 6341.0}, {"date": "2002-02-15", "close": 1.00769235, "volume": 2818.0}, {"date": "2002-02-18", "close": 0.95092095, "volume": 17615.0}, {"date": "2002-02-20", "close": 0.9367281, "volume": 1409.0}, {"date": "2002-02-25", "close": 0.9367281, "volume": 7046.0}, {"date": "2002-02-26", "close": 0.89414955, "volume": 4932.0}, {"date": "2002-02-28", "close": 0.83737815, "volume": 18037.0}, {"date": "2002-03-01", "close": 0.8799567, "volume": 11907.0}, {"date": "2002-03-04", "close": 0.9651138, "volume": 5637.0}, {"date": "2002-03-05", "close": 0.9651138, "volume": 33375.0}, {"date": "2002-03-08", "close": 0.86576385, "volume": 7046.0}, {"date": "2002-03-11", "close": 0.851571, "volume": 1409.0}, {"date": "2002-03-12", "close": 0.851571, "volume": 822.0}, {"date": "2002-03-13", "close": 0.851571, "volume": 3539.0}, {"date": "2002-03-21", "close": 0.80899245, "volume": 7046.0}, {"date": "2002-03-22", "close": 0.80899245, "volume": 4852.0}, {"date": "2002-03-25", "close": 0.7947996, "volume": 3929.0}, {"date": "2002-03-26", "close": 0.80899245, "volume": 7751.0}, {"date": "2002-03-27", "close": 0.80899245, "volume": 845.0}, {"date": "2002-03-28", "close": 0.78060675, "volume": 7046.0}, {"date": "2002-04-02", "close": 0.7664139, "volume": 3523.0}, {"date": "2002-04-03", "close": 0.7664139, "volume": 7046.0}, {"date": "2002-04-04", "close": 0.78060675, "volume": 1008.0}, {"date": "2002-04-05", "close": 0.7664139, "volume": 28324.0}, {"date": "2002-04-08", "close": 0.78060675, "volume": 3171.0}, {"date": "2002-04-09", "close": 0.7947996, "volume": 3523.0}, {"date": "2002-04-10", "close": 0.7947996, "volume": 3523.0}, {"date": "2002-04-11", "close": 0.7947996, "volume": 4791.0}, {"date": "2002-04-12", "close": 0.8231853, "volume": 2374.0}, {"date": "2002-04-15", "close": 0.7947996, "volume": 26140.0}, {"date": "2002-04-17", "close": 0.7947996, "volume": 6341.0}, {"date": "2002-04-18", "close": 0.7947996, "volume": 10569.0}, {"date": "2002-04-22", "close": 0.78060675, "volume": 7046.0}, {"date": "2002-04-23", "close": 0.78060675, "volume": 2114.0}, {"date": "2002-04-26", "close": 0.80899245, "volume": 20263.0}, {"date": "2002-04-29", "close": 0.83737815, "volume": 10012.0}, {"date": "2002-04-30", "close": 0.80899245, "volume": 141.0}, {"date": "2002-05-02", "close": 0.80899245, "volume": 21137.0}, {"date": "2002-05-03", "close": 0.7947996, "volume": 7046.0}, {"date": "2002-05-07", "close": 0.7947996, "volume": 7046.0}, {"date": "2002-05-09", "close": 0.75222105, "volume": 15501.0}, {"date": "2002-05-13", "close": 0.80899245, "volume": 31800.0}, {"date": "2002-05-14", "close": 0.851571, "volume": 14092.0}, {"date": "2002-05-15", "close": 0.851571, "volume": 11179.0}, {"date": "2002-05-16", "close": 0.851571, "volume": 3135.0}, {"date": "2002-05-17", "close": 0.9083424, "volume": 7278.0}, {"date": "2002-05-20", "close": 0.851571, "volume": 19587.0}, {"date": "2002-05-22", "close": 0.92253525, "volume": 20292.0}, {"date": "2002-05-23", "close": 0.97930665, "volume": 21490.0}, {"date": "2002-05-24", "close": 1.00769235, "volume": 62660.0}, {"date": "2002-05-27", "close": 1.06446375, "volume": 7046.0}, {"date": "2002-05-28", "close": 1.00769235, "volume": 2598.0}, {"date": "2002-05-29", "close": 0.851571, "volume": 1550.0}, {"date": "2002-05-30", "close": 0.86576385, "volume": 31002.0}, {"date": "2002-05-31", "close": 0.851571, "volume": 20433.0}, {"date": "2002-06-03", "close": 0.80899245, "volume": 9512.0}, {"date": "2002-06-04", "close": 0.80899245, "volume": 14092.0}, {"date": "2002-06-05", "close": 0.80899245, "volume": 1761.0}, {"date": "2002-06-06", "close": 0.80899245, "volume": 3523.0}, {"date": "2002-06-07", "close": 0.8799567, "volume": 5637.0}, {"date": "2002-06-11", "close": 0.851571, "volume": 3523.0}, {"date": "2002-06-12", "close": 0.72383535, "volume": 10921.0}, {"date": "2002-06-14", "close": 0.7947996, "volume": 18554.0}, {"date": "2002-06-17", "close": 0.7947996, "volume": 17732.0}, {"date": "2002-06-18", "close": 0.78060675, "volume": 21701.0}, {"date": "2002-06-19", "close": 0.80899245, "volume": 16079.0}, {"date": "2002-06-20", "close": 0.80899245, "volume": 6459.0}, {"date": "2002-06-21", "close": 0.80899245, "volume": 6576.0}, {"date": "2002-06-24", "close": 0.78060675, "volume": 36286.0}, {"date": "2002-06-25", "close": 0.78060675, "volume": 7046.0}, {"date": "2002-06-26", "close": 0.78060675, "volume": 21137.0}, {"date": "2002-06-27", "close": 0.75222105, "volume": 6137.0}, {"date": "2002-06-28", "close": 0.7664139, "volume": 14092.0}, {"date": "2002-07-01", "close": 0.75222105, "volume": 197.0}, {"date": "2002-07-02", "close": 0.75222105, "volume": 939.0}, {"date": "2002-07-03", "close": 0.7664139, "volume": 705.0}, {"date": "2002-07-04", "close": 0.78060675, "volume": 17348.0}, {"date": "2002-07-05", "close": 0.78060675, "volume": 2114.0}, {"date": "2002-07-09", "close": 0.78060675, "volume": 13583.0}, {"date": "2002-07-10", "close": 0.7947996, "volume": 14092.0}, {"date": "2002-07-11", "close": 0.7947996, "volume": 14092.0}, {"date": "2002-07-15", "close": 0.851571, "volume": 27866.0}, {"date": "2002-07-16", "close": 0.851571, "volume": 7859.0}, {"date": "2002-07-17", "close": 0.78060675, "volume": 1409.0}, {"date": "2002-07-18", "close": 0.7664139, "volume": 658.0}, {"date": "2002-07-19", "close": 0.7664139, "volume": 13504.0}, {"date": "2002-07-22", "close": 0.7664139, "volume": 14092.0}, {"date": "2002-07-23", "close": 0.7380282, "volume": 21137.0}, {"date": "2002-07-24", "close": 0.75222105, "volume": 3523.0}, {"date": "2002-07-25", "close": 0.75222105, "volume": 21137.0}, {"date": "2002-07-29", "close": 0.7947996, "volume": 26846.0}, {"date": "2002-07-31", "close": 0.7664139, "volume": 352.0}, {"date": "2002-08-01", "close": 0.8231853, "volume": 19078.0}, {"date": "2002-08-02", "close": 0.7096425, "volume": 39597.0}, {"date": "2002-08-05", "close": 0.6812568, "volume": 11555.0}, {"date": "2002-08-14", "close": 0.78060675, "volume": 7127.0}, {"date": "2002-08-15", "close": 0.7096425, "volume": 3124.0}, {"date": "2002-08-23", "close": 0.72383535, "volume": 1566.0}, {"date": "2002-08-26", "close": 0.80899245, "volume": 7046.0}, {"date": "2002-08-29", "close": 0.78060675, "volume": 705.0}, {"date": "2002-08-30", "close": 0.75222105, "volume": 705.0}, {"date": "2002-09-04", "close": 0.72383535, "volume": 10569.0}, {"date": "2002-09-06", "close": 0.7096425, "volume": 1409.0}, {"date": "2002-09-12", "close": 0.7096425, "volume": 1057.0}, {"date": "2002-09-23", "close": 0.7096425, "volume": 1761.0}, {"date": "2002-09-24", "close": 0.69544965, "volume": 9160.0}, {"date": "2002-09-26", "close": 0.69544965, "volume": 4227.0}, {"date": "2002-09-27", "close": 0.69544965, "volume": 4932.0}, {"date": "2002-09-30", "close": 0.66706395, "volume": 4591.0}, {"date": "2002-10-02", "close": 0.69544965, "volume": 14672.0}, {"date": "2002-10-04", "close": 0.69544965, "volume": 376.0}, {"date": "2002-10-10", "close": 0.6812568, "volume": 9895.0}, {"date": "2002-10-15", "close": 0.63867825, "volume": 7046.0}, {"date": "2002-10-16", "close": 0.63867825, "volume": 3523.0}, {"date": "2002-10-18", "close": 0.63867825, "volume": 3805.0}, {"date": "2002-10-30", "close": 0.63867825, "volume": 1761.0}, {"date": "2002-10-31", "close": 0.6812568, "volume": 2610.0}, {"date": "2002-11-01", "close": 0.6812568, "volume": 6204.0}, {"date": "2002-11-07", "close": 0.75222105, "volume": 70435.0}, {"date": "2002-11-08", "close": 0.7096425, "volume": 6125.0}, {"date": "2002-11-11", "close": 0.69544965, "volume": 1386.0}, {"date": "2002-11-13", "close": 0.7096425, "volume": 1198.0}, {"date": "2002-11-18", "close": 0.6812568, "volume": 12330.0}, {"date": "2002-11-20", "close": 0.69544965, "volume": 613.0}, {"date": "2002-11-21", "close": 0.7096425, "volume": 352.0}, {"date": "2002-11-22", "close": 0.69544965, "volume": 7046.0}, {"date": "2002-11-25", "close": 0.7096425, "volume": 986.0}, {"date": "2002-11-28", "close": 0.7096425, "volume": 3993.0}, {"date": "2002-12-03", "close": 0.7096425, "volume": 705.0}, {"date": "2002-12-04", "close": 0.72383535, "volume": 359.0}, {"date": "2002-12-09", "close": 0.75222105, "volume": 0.0}, {"date": "2002-12-10", "close": 0.7947996, "volume": 352.0}, {"date": "2002-12-11", "close": 0.7664139, "volume": 14907.0}, {"date": "2002-12-12", "close": 0.7664139, "volume": 6703.0}, {"date": "2002-12-16", "close": 0.78060675, "volume": 14092.0}, {"date": "2002-12-17", "close": 0.72383535, "volume": 1409.0}, {"date": "2002-12-24", "close": 0.72383535, "volume": 317.0}, {"date": "2002-12-31", "close": 0.72383535, "volume": 849.0}, {"date": "2003-01-02", "close": 0.9934995, "volume": 9512.0}, {"date": "2003-01-06", "close": 0.86576385, "volume": 8878.0}, {"date": "2003-01-07", "close": 0.8799567, "volume": 5637.0}, {"date": "2003-01-08", "close": 0.86576385, "volume": 15501.0}, {"date": "2003-01-09", "close": 0.851571, "volume": 3523.0}, {"date": "2003-01-10", "close": 0.7380282, "volume": 1648.0}, {"date": "2003-01-14", "close": 0.851571, "volume": 141621.0}, {"date": "2003-01-15", "close": 0.7664139, "volume": 1033.0}, {"date": "2003-01-16", "close": 0.7664139, "volume": 14092.0}, {"date": "2003-01-17", "close": 0.7664139, "volume": 528.0}, {"date": "2003-01-20", "close": 0.7664139, "volume": 939.0}, {"date": "2003-01-21", "close": 0.851571, "volume": 1362.0}, {"date": "2003-01-22", "close": 0.8799567, "volume": 705.0}, {"date": "2003-01-24", "close": 0.7947996, "volume": 8279.0}, {"date": "2003-01-28", "close": 0.7947996, "volume": 176.0}, {"date": "2003-01-29", "close": 0.78060675, "volume": 159799.0}, {"date": "2003-01-31", "close": 0.851571, "volume": 4227.0}, {"date": "2003-02-06", "close": 0.851571, "volume": 3523.0}, {"date": "2003-02-07", "close": 0.80899245, "volume": 1117.0}, {"date": "2003-02-11", "close": 0.851571, "volume": 3523.0}, {"date": "2003-02-13", "close": 0.80899245, "volume": 16601.0}, {"date": "2003-02-17", "close": 0.7664139, "volume": 36766.0}, {"date": "2003-02-18", "close": 0.80899245, "volume": 1233.0}, {"date": "2003-02-19", "close": 0.78060675, "volume": 1409.0}, {"date": "2003-02-21", "close": 0.78060675, "volume": 1761.0}, {"date": "2003-02-26", "close": 0.7947996, "volume": 145144.0}, {"date": "2003-02-27", "close": 0.78060675, "volume": 53111.0}, {"date": "2003-02-28", "close": 0.8231853, "volume": 705.0}, {"date": "2003-03-03", "close": 0.78060675, "volume": 1409.0}, {"date": "2003-03-04", "close": 0.78060675, "volume": 705.0}, {"date": "2003-03-05", "close": 0.78060675, "volume": 1456.0}, {"date": "2003-03-10", "close": 0.7664139, "volume": 9371.0}, {"date": "2003-03-17", "close": 0.8231853, "volume": 48616.0}, {"date": "2003-03-18", "close": 0.80899245, "volume": 32763.0}, {"date": "2003-03-19", "close": 0.7947996, "volume": 14937.0}, {"date": "2003-03-20", "close": 0.7947996, "volume": 14937.0}, {"date": "2003-03-21", "close": 0.7947996, "volume": 29945.0}, {"date": "2003-03-24", "close": 0.80899245, "volume": 70458.0}, {"date": "2003-03-26", "close": 0.7947996, "volume": 5637.0}, {"date": "2003-04-02", "close": 0.7947996, "volume": 11978.0}, {"date": "2003-04-03", "close": 0.7664139, "volume": 15148.0}, {"date": "2003-04-08", "close": 0.7947996, "volume": 14092.0}, {"date": "2003-04-10", "close": 0.7947996, "volume": 2466.0}, {"date": "2003-04-15", "close": 0.78060675, "volume": 7046.0}, {"date": "2003-04-16", "close": 0.83737815, "volume": 2818.0}, {"date": "2003-04-23", "close": 0.78060675, "volume": 5637.0}, {"date": "2003-04-28", "close": 0.7664139, "volume": 7243.0}, {"date": "2003-04-29", "close": 0.7664139, "volume": 3523.0}, {"date": "2003-05-01", "close": 0.78060675, "volume": 7760.0}, {"date": "2003-05-02", "close": 0.78060675, "volume": 6243.0}, {"date": "2003-05-07", "close": 0.78060675, "volume": 20542.0}, {"date": "2003-05-08", "close": 0.7664139, "volume": 18319.0}, {"date": "2003-05-09", "close": 0.7664139, "volume": 7046.0}, {"date": "2003-05-13", "close": 0.7380282, "volume": 13221.0}, {"date": "2003-05-16", "close": 0.7664139, "volume": 1879.0}, {"date": "2003-05-20", "close": 0.78060675, "volume": 11414.0}, {"date": "2003-05-21", "close": 0.78060675, "volume": 3523.0}, {"date": "2003-06-02", "close": 0.7947996, "volume": 15454.0}, {"date": "2003-06-03", "close": 0.78060675, "volume": 13739.0}, {"date": "2003-06-05", "close": 0.83737815, "volume": 35229.0}, {"date": "2003-06-11", "close": 0.78060675, "volume": 939.0}, {"date": "2003-06-13", "close": 0.78060675, "volume": 4251.0}, {"date": "2003-06-16", "close": 0.80899245, "volume": 11250.0}, {"date": "2003-06-17", "close": 0.78060675, "volume": 0.0}, {"date": "2003-06-18", "close": 0.8231853, "volume": 2114.0}, {"date": "2003-06-19", "close": 0.8231853, "volume": 20877.0}, {"date": "2003-06-20", "close": 0.851571, "volume": 70800.0}, {"date": "2003-06-23", "close": 0.83737815, "volume": 3711.0}, {"date": "2003-06-24", "close": 0.83737815, "volume": 14092.0}, {"date": "2003-06-25", "close": 0.851571, "volume": 32417.0}, {"date": "2003-06-26", "close": 0.92253525, "volume": 20081.0}, {"date": "2003-06-27", "close": 0.9083424, "volume": 39703.0}, {"date": "2003-06-30", "close": 0.89414955, "volume": 3171.0}, {"date": "2003-07-01", "close": 0.89414955, "volume": 528.0}, {"date": "2003-07-03", "close": 0.8799567, "volume": 14561.0}, {"date": "2003-07-04", "close": 0.8799567, "volume": 7046.0}, {"date": "2003-07-07", "close": 0.8799567, "volume": 19517.0}, {"date": "2003-07-09", "close": 0.8799567, "volume": 10569.0}, {"date": "2003-07-10", "close": 0.8799567, "volume": 4650.0}, {"date": "2003-07-11", "close": 0.851571, "volume": 19024.0}, {"date": "2003-07-14", "close": 0.851571, "volume": 20973.0}, {"date": "2003-07-15", "close": 0.92253525, "volume": 9663.0}, {"date": "2003-07-16", "close": 0.92253525, "volume": 13588.0}, {"date": "2003-07-17", "close": 0.9367281, "volume": 12084.0}, {"date": "2003-07-18", "close": 0.95092095, "volume": 19024.0}, {"date": "2003-07-21", "close": 0.92253525, "volume": 20760.0}, {"date": "2003-07-22", "close": 0.92253525, "volume": 106064.0}, {"date": "2003-07-23", "close": 0.95092095, "volume": 3523.0}, {"date": "2003-07-24", "close": 0.92253525, "volume": 56.0}, {"date": "2003-07-25", "close": 0.9651138, "volume": 10956.0}, {"date": "2003-07-28", "close": 0.95092095, "volume": 30579.0}, {"date": "2003-07-30", "close": 0.92253525, "volume": 8300.0}, {"date": "2003-07-31", "close": 0.95092095, "volume": 5284.0}, {"date": "2003-08-04", "close": 0.89414955, "volume": 7750.0}, {"date": "2003-08-05", "close": 0.89414955, "volume": 65670.0}, {"date": "2003-08-06", "close": 0.86576385, "volume": 27655.0}, {"date": "2003-08-07", "close": 0.86576385, "volume": 5337.0}, {"date": "2003-08-11", "close": 0.86576385, "volume": 14092.0}, {"date": "2003-08-13", "close": 0.8799567, "volume": 5989.0}, {"date": "2003-08-14", "close": 0.8799567, "volume": 7750.0}, {"date": "2003-08-18", "close": 0.8799567, "volume": 176.0}, {"date": "2003-08-19", "close": 0.95092095, "volume": 37672.0}, {"date": "2003-08-20", "close": 0.9367281, "volume": 7309.0}, {"date": "2003-08-22", "close": 0.92253525, "volume": 5637.0}, {"date": "2003-08-26", "close": 0.92253525, "volume": 10728.0}, {"date": "2003-08-27", "close": 0.9651138, "volume": 14870.0}, {"date": "2003-08-28", "close": 1.06446375, "volume": 101812.0}, {"date": "2003-08-29", "close": 1.0218852, "volume": 33562.0}, {"date": "2003-09-01", "close": 1.0218852, "volume": 9559.0}, {"date": "2003-09-03", "close": 0.92253525, "volume": 3523.0}, {"date": "2003-09-04", "close": 0.9367281, "volume": 6701.0}, {"date": "2003-09-05", "close": 0.9651138, "volume": 26214.0}, {"date": "2003-09-08", "close": 0.97930665, "volume": 9864.0}, {"date": "2003-09-09", "close": 0.97930665, "volume": 7506.0}, {"date": "2003-09-10", "close": 1.0502709, "volume": 15395.0}, {"date": "2003-09-11", "close": 1.06446375, "volume": 14092.0}, {"date": "2003-09-12", "close": 1.0502709, "volume": 13457.0}, {"date": "2003-09-16", "close": 1.0502709, "volume": 2722.0}, {"date": "2003-09-17", "close": 1.03607805, "volume": 26731.0}, {"date": "2003-09-19", "close": 1.03607805, "volume": 7046.0}, {"date": "2003-09-22", "close": 0.9934995, "volume": 10146.0}, {"date": "2003-09-23", "close": 1.06446375, "volume": 8103.0}, {"date": "2003-09-24", "close": 1.0502709, "volume": 7046.0}, {"date": "2003-09-26", "close": 1.06446375, "volume": 7046.0}, {"date": "2003-09-29", "close": 1.06446375, "volume": 11943.0}, {"date": "2003-09-30", "close": 1.06446375, "volume": 2924.0}, {"date": "2003-10-01", "close": 1.06446375, "volume": 705.0}, {"date": "2003-10-02", "close": 1.14962085, "volume": 11273.0}, {"date": "2003-10-03", "close": 1.2489708, "volume": 35784.0}, {"date": "2003-10-06", "close": 1.20639225, "volume": 7519.0}, {"date": "2003-10-07", "close": 1.20639225, "volume": 12401.0}, {"date": "2003-10-08", "close": 1.2205851, "volume": 4580.0}, {"date": "2003-10-09", "close": 1.26316365, "volume": 20433.0}, {"date": "2003-10-10", "close": 1.2773565, "volume": 32125.0}, {"date": "2003-10-13", "close": 1.2205851, "volume": 4790.0}, {"date": "2003-10-14", "close": 1.2205851, "volume": 12823.0}, {"date": "2003-10-15", "close": 1.26316365, "volume": 11773.0}, {"date": "2003-10-16", "close": 1.2489708, "volume": 8308.0}, {"date": "2003-10-17", "close": 1.2205851, "volume": 55936.0}, {"date": "2003-10-20", "close": 1.20639225, "volume": 2360.0}, {"date": "2003-10-21", "close": 1.2205851, "volume": 5355.0}, {"date": "2003-10-22", "close": 1.2489708, "volume": 21842.0}, {"date": "2003-10-23", "close": 1.20639225, "volume": 16283.0}, {"date": "2003-10-27", "close": 1.20639225, "volume": 7609.0}, {"date": "2003-10-28", "close": 1.2205851, "volume": 2442.0}, {"date": "2003-10-30", "close": 1.20639225, "volume": 7046.0}, {"date": "2003-10-31", "close": 1.20639225, "volume": 5564.0}, {"date": "2003-11-03", "close": 1.2205851, "volume": 8548.0}, {"date": "2003-11-04", "close": 1.20639225, "volume": 2466.0}, {"date": "2003-11-06", "close": 1.20639225, "volume": 38347.0}, {"date": "2003-11-07", "close": 1.2205851, "volume": 16769.0}, {"date": "2003-11-10", "close": 1.20639225, "volume": 2660.0}, {"date": "2003-11-11", "close": 1.1638137, "volume": 9281.0}, {"date": "2003-11-13", "close": 1.1638137, "volume": 1550.0}, {"date": "2003-11-18", "close": 1.135428, "volume": 7750.0}, {"date": "2003-11-19", "close": 1.135428, "volume": 26985.0}, {"date": "2003-11-20", "close": 1.12123515, "volume": 3524.0}, {"date": "2003-11-21", "close": 1.135428, "volume": 4932.0}, {"date": "2003-11-24", "close": 1.09284945, "volume": 9664.0}, {"date": "2003-11-25", "close": 1.135428, "volume": 9486.0}, {"date": "2003-12-01", "close": 1.06446375, "volume": 10569.0}, {"date": "2003-12-02", "close": 1.06446375, "volume": 8878.0}, {"date": "2003-12-03", "close": 1.06446375, "volume": 13387.0}, {"date": "2003-12-04", "close": 1.0502709, "volume": 9864.0}, {"date": "2003-12-05", "close": 1.06446375, "volume": 3523.0}, {"date": "2003-12-09", "close": 1.06446375, "volume": 12823.0}, {"date": "2003-12-10", "close": 1.0786566, "volume": 4227.0}, {"date": "2003-12-11", "close": 1.135428, "volume": 1409.0}, {"date": "2003-12-12", "close": 1.135428, "volume": 1761.0}, {"date": "2003-12-15", "close": 1.09284945, "volume": 1443.0}, {"date": "2003-12-18", "close": 1.135428, "volume": 2431.0}, {"date": "2003-12-19", "close": 1.14962085, "volume": 1140.0}, {"date": "2003-12-24", "close": 1.1070423, "volume": 2901.0}, {"date": "2003-12-30", "close": 1.1070423, "volume": 7750.0}, {"date": "2004-01-02", "close": 1.12123515, "volume": 1057.0}, {"date": "2004-01-05", "close": 1.20639225, "volume": 10569.0}, {"date": "2004-01-06", "close": 1.20639225, "volume": 705.0}, {"date": "2004-01-07", "close": 1.26316365, "volume": 30297.0}, {"date": "2004-01-09", "close": 1.2773565, "volume": 15211.0}, {"date": "2004-01-12", "close": 1.1921994, "volume": 1163.0}, {"date": "2004-01-13", "close": 1.12123515, "volume": 11493.0}, {"date": "2004-01-14", "close": 1.135428, "volume": 10899.0}, {"date": "2004-01-15", "close": 1.135428, "volume": 6597.0}, {"date": "2004-01-16", "close": 1.135428, "volume": 2818.0}, {"date": "2004-01-20", "close": 1.135428, "volume": 873.0}, {"date": "2004-01-21", "close": 1.1638137, "volume": 6412.0}, {"date": "2004-01-23", "close": 1.1921994, "volume": 1761.0}, {"date": "2004-01-28", "close": 1.1921994, "volume": 12964.0}, {"date": "2004-01-30", "close": 1.1921994, "volume": 352.0}, {"date": "2004-02-04", "close": 1.17800655, "volume": 1409.0}, {"date": "2004-02-05", "close": 1.1638137, "volume": 11695.0}, {"date": "2004-02-06", "close": 1.135428, "volume": 16205.0}, {"date": "2004-02-09", "close": 1.135428, "volume": 1691.0}, {"date": "2004-02-10", "close": 1.09284945, "volume": 2131.0}, {"date": "2004-02-11", "close": 1.1070423, "volume": 3523.0}, {"date": "2004-02-12", "close": 1.135428, "volume": 1339.0}, {"date": "2004-02-13", "close": 1.1638137, "volume": 21384.0}, {"date": "2004-02-16", "close": 1.14962085, "volume": 10569.0}, {"date": "2004-02-17", "close": 1.14962085, "volume": 17333.0}, {"date": "2004-02-18", "close": 1.14962085, "volume": 8567.0}, {"date": "2004-02-19", "close": 1.135428, "volume": 18319.0}, {"date": "2004-02-20", "close": 1.135428, "volume": 9439.0}, {"date": "2004-02-24", "close": 1.1638137, "volume": 26774.0}, {"date": "2004-02-25", "close": 1.1638137, "volume": 18742.0}, {"date": "2004-02-26", "close": 1.12123515, "volume": 13499.0}, {"date": "2004-02-27", "close": 1.135428, "volume": 30297.0}, {"date": "2004-03-02", "close": 1.1070423, "volume": 24991.0}, {"date": "2004-03-03", "close": 1.12123515, "volume": 1362.0}, {"date": "2004-03-04", "close": 1.12123515, "volume": 705.0}, {"date": "2004-03-05", "close": 1.1070423, "volume": 15336.0}, {"date": "2004-03-08", "close": 1.12123515, "volume": 7750.0}, {"date": "2004-03-09", "close": 1.1070423, "volume": 7046.0}, {"date": "2004-03-10", "close": 1.1070423, "volume": 8807.0}, {"date": "2004-03-11", "close": 1.1070423, "volume": 7750.0}, {"date": "2004-03-12", "close": 1.1638137, "volume": 14233.0}, {"date": "2004-03-15", "close": 1.1638137, "volume": 14233.0}, {"date": "2004-03-16", "close": 1.12123515, "volume": 11297.0}, {"date": "2004-03-17", "close": 1.135428, "volume": 8948.0}, {"date": "2004-03-18", "close": 1.14962085, "volume": 1879.0}, {"date": "2004-03-19", "close": 1.135428, "volume": 11456.0}, {"date": "2004-03-22", "close": 1.135428, "volume": 3523.0}, {"date": "2004-03-23", "close": 1.135428, "volume": 564.0}, {"date": "2004-03-24", "close": 1.135428, "volume": 11626.0}, {"date": "2004-03-25", "close": 1.135428, "volume": 9160.0}, {"date": "2004-03-26", "close": 1.135428, "volume": 11978.0}, {"date": "2004-03-30", "close": 1.135428, "volume": 2114.0}, {"date": "2004-03-31", "close": 1.135428, "volume": 14092.0}, {"date": "2004-04-01", "close": 1.1638137, "volume": 2466.0}, {"date": "2004-04-02", "close": 1.135428, "volume": 7046.0}, {"date": "2004-04-05", "close": 1.135428, "volume": 4298.0}, {"date": "2004-04-14", "close": 1.135428, "volume": 24660.0}, {"date": "2004-04-15", "close": 1.1638137, "volume": 15853.0}, {"date": "2004-04-16", "close": 1.12123515, "volume": 1127.0}, {"date": "2004-04-19", "close": 1.12123515, "volume": 1237.0}, {"date": "2004-04-20", "close": 1.12123515, "volume": 9966.0}, {"date": "2004-04-21", "close": 1.12123515, "volume": 4126.0}, {"date": "2004-04-22", "close": 1.09284945, "volume": 20535.0}, {"date": "2004-04-23", "close": 1.12123515, "volume": 705.0}, {"date": "2004-04-26", "close": 1.09284945, "volume": 12682.0}, {"date": "2004-04-27", "close": 1.12123515, "volume": 775.0}, {"date": "2004-04-29", "close": 1.06446375, "volume": 27313.0}, {"date": "2004-05-04", "close": 1.0502709, "volume": 1525.0}, {"date": "2004-05-05", "close": 1.06446375, "volume": 7046.0}, {"date": "2004-05-06", "close": 1.0502709, "volume": 7046.0}, {"date": "2004-05-07", "close": 1.06446375, "volume": 15198.0}, {"date": "2004-05-10", "close": 1.0502709, "volume": 21137.0}, {"date": "2004-05-11", "close": 1.0218852, "volume": 3523.0}, {"date": "2004-05-12", "close": 1.03607805, "volume": 4613.0}, {"date": "2004-05-13", "close": 1.03607805, "volume": 3137.0}, {"date": "2004-05-14", "close": 1.0218852, "volume": 939.0}, {"date": "2004-05-18", "close": 1.03607805, "volume": 8112.0}, {"date": "2004-05-21", "close": 1.0502709, "volume": 5989.0}, {"date": "2004-05-24", "close": 1.06446375, "volume": 5637.0}, {"date": "2004-05-25", "close": 1.0502709, "volume": 8455.0}, {"date": "2004-05-28", "close": 1.03607805, "volume": 1057.0}, {"date": "2004-05-31", "close": 1.03607805, "volume": 7046.0}, {"date": "2004-06-01", "close": 1.03607805, "volume": 12682.0}, {"date": "2004-06-04", "close": 1.0502709, "volume": 1885.0}, {"date": "2004-06-07", "close": 1.03607805, "volume": 2114.0}, {"date": "2004-06-09", "close": 1.0502709, "volume": 1638.0}, {"date": "2004-06-10", "close": 1.0502709, "volume": 4932.0}, {"date": "2004-06-11", "close": 1.06446375, "volume": 4227.0}, {"date": "2004-06-15", "close": 1.06446375, "volume": 6694.0}, {"date": "2004-06-16", "close": 1.06446375, "volume": 1409.0}, {"date": "2004-06-18", "close": 1.0502709, "volume": 2818.0}, {"date": "2004-06-22", "close": 1.0502709, "volume": 3382.0}, {"date": "2004-06-23", "close": 1.0502709, "volume": 5097.0}, {"date": "2004-06-28", "close": 1.0502709, "volume": 2020.0}, {"date": "2004-06-29", "close": 1.0502709, "volume": 7927.0}, {"date": "2004-06-30", "close": 1.0502709, "volume": 470.0}, {"date": "2004-07-01", "close": 1.0502709, "volume": 1409.0}, {"date": "2004-07-05", "close": 1.0786566, "volume": 4412.0}, {"date": "2004-07-06", "close": 1.09284945, "volume": 7046.0}, {"date": "2004-07-08", "close": 1.09284945, "volume": 705.0}, {"date": "2004-07-09", "close": 1.0502709, "volume": 22547.0}, {"date": "2004-07-14", "close": 1.0502709, "volume": 8596.0}, {"date": "2004-07-16", "close": 1.06446375, "volume": 7046.0}, {"date": "2004-07-20", "close": 1.0502709, "volume": 16205.0}, {"date": "2004-07-21", "close": 1.0502709, "volume": 21208.0}, {"date": "2004-07-23", "close": 1.0502709, "volume": 14937.0}, {"date": "2004-07-26", "close": 0.92253525, "volume": 1409.0}, {"date": "2004-07-27", "close": 0.9934995, "volume": 16064.0}, {"date": "2004-08-04", "close": 1.0218852, "volume": 23251.0}, {"date": "2004-08-10", "close": 1.0218852, "volume": 1761.0}, {"date": "2004-08-19", "close": 1.00769235, "volume": 6694.0}, {"date": "2004-08-20", "close": 1.00769235, "volume": 2818.0}, {"date": "2004-08-23", "close": 1.03607805, "volume": 9982.0}, {"date": "2004-08-25", "close": 1.0218852, "volume": 5871.0}, {"date": "2004-08-26", "close": 1.00769235, "volume": 3523.0}, {"date": "2004-08-27", "close": 1.00769235, "volume": 4227.0}, {"date": "2004-08-31", "close": 1.00769235, "volume": 705.0}, {"date": "2004-09-01", "close": 1.00769235, "volume": 7750.0}, {"date": "2004-09-03", "close": 1.00769235, "volume": 15571.0}, {"date": "2004-09-08", "close": 1.00769235, "volume": 9136.0}, {"date": "2004-09-21", "close": 1.0218852, "volume": 1761.0}, {"date": "2004-09-24", "close": 1.03607805, "volume": 4749.0}, {"date": "2004-09-27", "close": 1.00769235, "volume": 8807.0}, {"date": "2004-09-29", "close": 1.00769235, "volume": 705.0}, {"date": "2004-10-04", "close": 1.0218852, "volume": 2114.0}, {"date": "2004-10-06", "close": 1.0218852, "volume": 3171.0}, {"date": "2004-10-07", "close": 1.0218852, "volume": 11745.0}, {"date": "2004-10-11", "close": 1.0218852, "volume": 514.0}, {"date": "2004-10-13", "close": 1.00769235, "volume": 43332.0}, {"date": "2004-10-15", "close": 1.00769235, "volume": 5707.0}, {"date": "2004-10-21", "close": 1.03607805, "volume": 1899.0}, {"date": "2004-10-22", "close": 1.03607805, "volume": 5402.0}, {"date": "2004-10-25", "close": 1.0502709, "volume": 13085.0}, {"date": "2004-10-26", "close": 1.12123515, "volume": 28183.0}, {"date": "2004-10-27", "close": 1.14962085, "volume": 4580.0}, {"date": "2004-10-29", "close": 1.06446375, "volume": 9864.0}, {"date": "2004-11-01", "close": 1.06446375, "volume": 2818.0}, {"date": "2004-11-02", "close": 1.0218852, "volume": 4087.0}, {"date": "2004-11-03", "close": 1.0218852, "volume": 2959.0}, {"date": "2004-11-04", "close": 1.00769235, "volume": 38153.0}, {"date": "2004-11-05", "close": 1.0218852, "volume": 21137.0}, {"date": "2004-11-08", "close": 1.0218852, "volume": 26210.0}, {"date": "2004-11-09", "close": 1.06446375, "volume": 14898.0}, {"date": "2004-11-10", "close": 1.0502709, "volume": 7046.0}, {"date": "2004-11-11", "close": 1.0502709, "volume": 2818.0}, {"date": "2004-11-12", "close": 1.12123515, "volume": 705.0}, {"date": "2004-11-15", "close": 1.1070423, "volume": 8103.0}, {"date": "2004-11-17", "close": 1.1070423, "volume": 1761.0}, {"date": "2004-11-22", "close": 1.06446375, "volume": 2959.0}, {"date": "2004-11-23", "close": 1.0502709, "volume": 14092.0}, {"date": "2004-11-24", "close": 1.0786566, "volume": 1057.0}, {"date": "2004-11-25", "close": 1.1070423, "volume": 4227.0}, {"date": "2004-11-26", "close": 1.1638137, "volume": 8737.0}, {"date": "2004-11-29", "close": 1.1638137, "volume": 3671.0}, {"date": "2004-11-30", "close": 1.20639225, "volume": 8871.0}, {"date": "2004-12-01", "close": 1.34832075, "volume": 38188.0}, {"date": "2004-12-02", "close": 1.419285, "volume": 11273.0}, {"date": "2004-12-03", "close": 1.2773565, "volume": 8208.0}, {"date": "2004-12-06", "close": 1.2773565, "volume": 3523.0}, {"date": "2004-12-07", "close": 1.20639225, "volume": 13010.0}, {"date": "2004-12-09", "close": 1.26316365, "volume": 5.0}, {"date": "2004-12-10", "close": 1.12123515, "volume": 7046.0}, {"date": "2004-12-16", "close": 1.1070423, "volume": 1177.0}, {"date": "2004-12-30", "close": 1.1070423, "volume": 9160.0}, {"date": "2005-01-06", "close": 1.1070423, "volume": 6341.0}, {"date": "2005-01-10", "close": 1.1070423, "volume": 409.0}, {"date": "2005-01-11", "close": 1.0786566, "volume": 10538.0}, {"date": "2005-01-12", "close": 1.1070423, "volume": 24097.0}, {"date": "2005-01-18", "close": 1.09284945, "volume": 1931.0}, {"date": "2005-01-24", "close": 1.1070423, "volume": 1656.0}, {"date": "2005-01-25", "close": 1.1070423, "volume": 7363.0}, {"date": "2005-01-28", "close": 1.09284945, "volume": 452.0}, {"date": "2005-02-02", "close": 1.09284945, "volume": 4051.0}, {"date": "2005-02-08", "close": 1.06446375, "volume": 22253.0}, {"date": "2005-02-09", "close": 1.0786566, "volume": 916.0}, {"date": "2005-02-10", "close": 1.09284945, "volume": 7934.0}, {"date": "2005-02-11", "close": 1.0786566, "volume": 911.0}, {"date": "2005-02-14", "close": 1.0786566, "volume": 1931.0}, {"date": "2005-02-15", "close": 1.1070423, "volume": 7046.0}, {"date": "2005-02-16", "close": 1.0786566, "volume": 2630.0}, {"date": "2005-02-17", "close": 1.0786566, "volume": 1761.0}, {"date": "2005-02-18", "close": 1.0786566, "volume": 2583.0}, {"date": "2005-02-21", "close": 1.1070423, "volume": 3523.0}, {"date": "2005-02-23", "close": 1.12123515, "volume": 11978.0}, {"date": "2005-02-25", "close": 1.2489708, "volume": 31002.0}, {"date": "2005-03-02", "close": 1.20639225, "volume": 17615.0}, {"date": "2005-03-03", "close": 1.17800655, "volume": 7046.0}, {"date": "2005-03-04", "close": 1.1638137, "volume": 1691.0}, {"date": "2005-03-10", "close": 1.09284945, "volume": 28183.0}, {"date": "2005-03-14", "close": 1.14962085, "volume": 13387.0}, {"date": "2005-03-15", "close": 1.135428, "volume": 4404.0}, {"date": "2005-03-16", "close": 1.14962085, "volume": 10322.0}, {"date": "2005-03-18", "close": 1.1921994, "volume": 8455.0}, {"date": "2005-03-22", "close": 1.1921994, "volume": 6153.0}, {"date": "2005-03-23", "close": 1.1921994, "volume": 5637.0}, {"date": "2005-03-29", "close": 1.1921994, "volume": 8807.0}, {"date": "2005-03-30", "close": 1.17800655, "volume": 705.0}, {"date": "2005-03-31", "close": 1.14962085, "volume": 6482.0}, {"date": "2005-04-05", "close": 1.14962085, "volume": 1057.0}, {"date": "2005-04-07", "close": 1.1638137, "volume": 4932.0}, {"date": "2005-04-08", "close": 1.1638137, "volume": 388.0}, {"date": "2005-04-12", "close": 1.1638137, "volume": 4404.0}, {"date": "2005-04-13", "close": 1.14962085, "volume": 8807.0}, {"date": "2005-04-14", "close": 1.14962085, "volume": 5284.0}, {"date": "2005-04-18", "close": 1.135428, "volume": 6517.0}, {"date": "2005-04-22", "close": 1.135428, "volume": 2642.0}, {"date": "2005-04-28", "close": 1.1921994, "volume": 7046.0}, {"date": "2005-05-02", "close": 1.135428, "volume": 6341.0}, {"date": "2005-05-03", "close": 1.135428, "volume": 10815.0}, {"date": "2005-05-05", "close": 1.135428, "volume": 7046.0}, {"date": "2005-05-09", "close": 1.135428, "volume": 352.0}, {"date": "2005-05-11", "close": 1.135428, "volume": 8032.0}, {"date": "2005-05-18", "close": 1.135428, "volume": 13105.0}, {"date": "2005-05-20", "close": 1.09284945, "volume": 939.0}, {"date": "2005-05-26", "close": 1.135428, "volume": 12682.0}, {"date": "2005-05-27", "close": 1.135428, "volume": 10569.0}, {"date": "2005-05-31", "close": 1.1070423, "volume": 15265.0}, {"date": "2005-06-02", "close": 1.135428, "volume": 3171.0}, {"date": "2005-06-03", "close": 1.1070423, "volume": 528.0}, {"date": "2005-06-06", "close": 1.135428, "volume": 7046.0}, {"date": "2005-06-07", "close": 1.1070423, "volume": 705.0}, {"date": "2005-06-09", "close": 1.1070423, "volume": 1409.0}, {"date": "2005-06-10", "close": 1.135428, "volume": 22638.0}, {"date": "2005-06-16", "close": 1.135428, "volume": 3523.0}, {"date": "2005-06-17", "close": 1.135428, "volume": 5284.0}, {"date": "2005-06-21", "close": 1.135428, "volume": 775.0}, {"date": "2005-06-22", "close": 1.12123515, "volume": 6165.0}, {"date": "2005-06-23", "close": 1.1070423, "volume": 7046.0}, {"date": "2005-06-24", "close": 1.1070423, "volume": 2349.0}, {"date": "2005-06-28", "close": 1.1070423, "volume": 5446.0}, {"date": "2005-06-29", "close": 1.09284945, "volume": 7927.0}, {"date": "2005-06-30", "close": 1.135428, "volume": 317.0}, {"date": "2005-07-01", "close": 1.1070423, "volume": 2466.0}, {"date": "2005-07-11", "close": 1.1070423, "volume": 705.0}, {"date": "2005-07-12", "close": 1.1070423, "volume": 4791.0}, {"date": "2005-07-14", "close": 1.1070423, "volume": 1057.0}, {"date": "2005-07-21", "close": 1.09284945, "volume": 4040.0}, {"date": "2005-07-25", "close": 1.1070423, "volume": 7046.0}, {"date": "2005-07-26", "close": 1.1070423, "volume": 10569.0}, {"date": "2005-07-27", "close": 1.135428, "volume": 3725.0}, {"date": "2005-07-29", "close": 1.135428, "volume": 7046.0}, {"date": "2005-08-03", "close": 1.135428, "volume": 11723.0}, {"date": "2005-08-04", "close": 1.17800655, "volume": 14092.0}, {"date": "2005-08-05", "close": 1.23477795, "volume": 21137.0}, {"date": "2005-08-08", "close": 1.2489708, "volume": 10248.0}, {"date": "2005-08-10", "close": 1.1921994, "volume": 8636.0}, {"date": "2005-08-12", "close": 1.2205851, "volume": 705.0}, {"date": "2005-08-17", "close": 1.2489708, "volume": 16487.0}, {"date": "2005-08-18", "close": 1.2489708, "volume": 20310.0}, {"date": "2005-08-19", "close": 1.2489708, "volume": 8705.0}, {"date": "2005-08-22", "close": 1.3341279, "volume": 29992.0}, {"date": "2005-08-23", "close": 1.3908993, "volume": 9230.0}, {"date": "2005-08-24", "close": 1.37670645, "volume": 212.0}, {"date": "2005-08-25", "close": 1.34832075, "volume": 7641.0}, {"date": "2005-08-26", "close": 1.34832075, "volume": 794.0}, {"date": "2005-08-29", "close": 1.3057422, "volume": 1550.0}, {"date": "2005-08-31", "close": 1.3057422, "volume": 5958.0}, {"date": "2005-09-01", "close": 1.3341279, "volume": 1088.0}, {"date": "2005-09-02", "close": 1.3057422, "volume": 388.0}, {"date": "2005-09-05", "close": 1.26316365, "volume": 5637.0}, {"date": "2005-09-07", "close": 1.1921994, "volume": 6390.0}, {"date": "2005-09-08", "close": 1.2205851, "volume": 7046.0}, {"date": "2005-09-09", "close": 1.20639225, "volume": 1902.0}, {"date": "2005-09-12", "close": 1.17800655, "volume": 10795.0}, {"date": "2005-09-13", "close": 1.17800655, "volume": 2818.0}, {"date": "2005-09-14", "close": 1.17800655, "volume": 3523.0}, {"date": "2005-09-16", "close": 1.17800655, "volume": 1127.0}, {"date": "2005-09-21", "close": 1.20639225, "volume": 352.0}, {"date": "2005-09-27", "close": 1.20639225, "volume": 8103.0}, {"date": "2005-09-29", "close": 1.1921994, "volume": 1902.0}, {"date": "2005-10-05", "close": 1.26316365, "volume": 2560.0}, {"date": "2005-10-06", "close": 1.26316365, "volume": 15501.0}, {"date": "2005-10-12", "close": 1.20639225, "volume": 14092.0}, {"date": "2005-10-14", "close": 1.1921994, "volume": 2079.0}, {"date": "2005-10-17", "close": 1.1921994, "volume": 4227.0}, {"date": "2005-10-20", "close": 1.20639225, "volume": 7046.0}, {"date": "2005-10-26", "close": 1.1921994, "volume": 10.0}, {"date": "2005-10-27", "close": 1.20639225, "volume": 1057.0}, {"date": "2005-10-28", "close": 1.29154935, "volume": 14806.0}, {"date": "2005-11-01", "close": 1.26316365, "volume": 13984.0}, {"date": "2005-11-07", "close": 1.3057422, "volume": 38390.0}, {"date": "2005-11-08", "close": 1.2773565, "volume": 32884.0}, {"date": "2005-11-09", "close": 1.31993505, "volume": 47559.0}, {"date": "2005-11-10", "close": 1.2773565, "volume": 11153.0}, {"date": "2005-11-14", "close": 1.2773565, "volume": 4697.0}, {"date": "2005-11-15", "close": 1.2773565, "volume": 2349.0}, {"date": "2005-11-17", "close": 1.2489708, "volume": 705.0}, {"date": "2005-11-18", "close": 1.23477795, "volume": 4791.0}, {"date": "2005-11-25", "close": 1.2489708, "volume": 2325.0}, {"date": "2005-11-29", "close": 1.2489708, "volume": 2818.0}, {"date": "2005-12-07", "close": 1.20639225, "volume": 7938.0}, {"date": "2005-12-08", "close": 1.1638137, "volume": 1409.0}, {"date": "2005-12-12", "close": 1.1921994, "volume": 1761.0}, {"date": "2005-12-13", "close": 1.20639225, "volume": 70458.0}, {"date": "2005-12-14", "close": 1.2205851, "volume": 0.0}, {"date": "2005-12-19", "close": 1.1921994, "volume": 705.0}, {"date": "2005-12-28", "close": 1.1921994, "volume": 2466.0}, {"date": "2005-12-29", "close": 1.1921994, "volume": 705.0}, {"date": "2005-12-30", "close": 1.2205851, "volume": 4932.0}, {"date": "2006-01-04", "close": 1.1921994, "volume": 9160.0}, {"date": "2006-01-05", "close": 1.20639225, "volume": 3523.0}, {"date": "2006-01-06", "close": 1.1921994, "volume": 5284.0}, {"date": "2006-01-09", "close": 1.12123515, "volume": 21271.0}, {"date": "2006-01-10", "close": 1.2489708, "volume": 2027.0}, {"date": "2006-01-13", "close": 1.2489708, "volume": 5284.0}, {"date": "2006-01-16", "close": 1.14962085, "volume": 5852.0}, {"date": "2006-01-20", "close": 1.20639225, "volume": 4932.0}, {"date": "2006-01-24", "close": 1.1921994, "volume": 423.0}, {"date": "2006-01-27", "close": 1.135428, "volume": 1879.0}, {"date": "2006-01-30", "close": 1.14962085, "volume": 41580.0}, {"date": "2006-01-31", "close": 1.1638137, "volume": 4404.0}, {"date": "2006-02-01", "close": 1.135428, "volume": 1810.0}, {"date": "2006-02-06", "close": 1.1070423, "volume": 3734.0}, {"date": "2006-02-07", "close": 1.135428, "volume": 705.0}, {"date": "2006-02-08", "close": 1.12123515, "volume": 1057.0}, {"date": "2006-02-09", "close": 1.0786566, "volume": 3171.0}, {"date": "2006-02-13", "close": 1.0786566, "volume": 7046.0}, {"date": "2006-02-15", "close": 1.0786566, "volume": 7351.0}, {"date": "2006-02-21", "close": 1.1070423, "volume": 8233.0}, {"date": "2006-02-22", "close": 1.1070423, "volume": 7046.0}, {"date": "2006-02-23", "close": 1.1070423, "volume": 3523.0}, {"date": "2006-02-27", "close": 1.12123515, "volume": 693.0}, {"date": "2006-02-28", "close": 1.1070423, "volume": 7046.0}, {"date": "2006-03-02", "close": 1.09284945, "volume": 2536.0}, {"date": "2006-03-07", "close": 1.1070423, "volume": 1945.0}, {"date": "2006-03-08", "close": 1.12123515, "volume": 8923.0}, {"date": "2006-03-13", "close": 1.09284945, "volume": 1973.0}, {"date": "2006-03-15", "close": 1.1070423, "volume": 634.0}, {"date": "2006-03-16", "close": 1.1070423, "volume": 5017.0}, {"date": "2006-03-17", "close": 1.09284945, "volume": 11414.0}, {"date": "2006-03-20", "close": 1.06446375, "volume": 6912.0}, {"date": "2006-03-24", "close": 1.135428, "volume": 39738.0}, {"date": "2006-03-27", "close": 1.12123515, "volume": 3265.0}, {"date": "2006-03-29", "close": 1.135428, "volume": 4472.0}, {"date": "2006-03-31", "close": 1.2205851, "volume": 9918.0}, {"date": "2006-04-04", "close": 1.1638137, "volume": 282.0}, {"date": "2006-04-07", "close": 1.20639225, "volume": 2818.0}, {"date": "2006-04-10", "close": 1.1921994, "volume": 11659.0}, {"date": "2006-04-12", "close": 1.20639225, "volume": 1550.0}, {"date": "2006-04-13", "close": 1.20639225, "volume": 11766.0}, {"date": "2006-04-18", "close": 1.2489708, "volume": 1409.0}, {"date": "2006-04-19", "close": 1.17800655, "volume": 2903.0}, {"date": "2006-04-20", "close": 1.2489708, "volume": 6173.0}, {"date": "2006-04-24", "close": 1.23477795, "volume": 11626.0}, {"date": "2006-04-26", "close": 1.2489708, "volume": 517.0}, {"date": "2006-05-01", "close": 1.3057422, "volume": 27825.0}, {"date": "2006-05-03", "close": 1.2489708, "volume": 7046.0}, {"date": "2006-05-11", "close": 1.17800655, "volume": 18478.0}, {"date": "2006-05-16", "close": 1.17800655, "volume": 3523.0}, {"date": "2006-05-18", "close": 1.17800655, "volume": 4352.0}, {"date": "2006-05-19", "close": 1.17800655, "volume": 2694.0}, {"date": "2006-05-23", "close": 1.12123515, "volume": 789.0}, {"date": "2006-05-24", "close": 1.12123515, "volume": 4580.0}, {"date": "2006-05-29", "close": 1.135428, "volume": 845.0}, {"date": "2006-05-31", "close": 1.135428, "volume": 7985.0}, {"date": "2006-06-01", "close": 1.135428, "volume": 3523.0}, {"date": "2006-06-02", "close": 1.20639225, "volume": 1057.0}, {"date": "2006-06-07", "close": 1.135428, "volume": 3523.0}, {"date": "2006-06-08", "close": 1.135428, "volume": 2818.0}, {"date": "2006-06-13", "close": 1.135428, "volume": 14937.0}, {"date": "2006-06-14", "close": 1.12123515, "volume": 23204.0}, {"date": "2006-06-16", "close": 1.135428, "volume": 3523.0}, {"date": "2006-06-19", "close": 1.17800655, "volume": 7046.0}, {"date": "2006-06-22", "close": 1.17800655, "volume": 2818.0}, {"date": "2006-06-27", "close": 1.17800655, "volume": 705.0}, {"date": "2006-06-28", "close": 1.17800655, "volume": 5284.0}, {"date": "2006-06-30", "close": 1.1638137, "volume": 3382.0}, {"date": "2006-07-07", "close": 1.2489708, "volume": 6341.0}, {"date": "2006-07-10", "close": 1.2773565, "volume": 7046.0}, {"date": "2006-07-12", "close": 1.17800655, "volume": 6341.0}, {"date": "2006-07-17", "close": 1.1638137, "volume": 7046.0}, {"date": "2006-07-24", "close": 1.14962085, "volume": 3523.0}, {"date": "2006-07-27", "close": 1.1638137, "volume": 7046.0}, {"date": "2006-07-31", "close": 1.77410625, "volume": 131981.0}, {"date": "2006-08-01", "close": 2.19989175, "volume": 109787.0}, {"date": "2006-08-02", "close": 1.986999, "volume": 27237.0}, {"date": "2006-08-03", "close": 1.8450705, "volume": 16675.0}, {"date": "2006-08-04", "close": 1.986999, "volume": 11978.0}, {"date": "2006-08-07", "close": 1.8450705, "volume": 10569.0}, {"date": "2006-08-08", "close": 1.8450705, "volume": 3374.0}, {"date": "2006-08-09", "close": 1.703142, "volume": 4368.0}, {"date": "2006-08-10", "close": 1.8450705, "volume": 740.0}, {"date": "2006-08-11", "close": 1.8450705, "volume": 4192.0}, {"date": "2006-08-14", "close": 1.986999, "volume": 1938.0}, {"date": "2006-08-15", "close": 1.986999, "volume": 19024.0}, {"date": "2006-08-16", "close": 1.986999, "volume": 2818.0}, {"date": "2006-08-17", "close": 2.05796325, "volume": 1409.0}, {"date": "2006-08-18", "close": 1.986999, "volume": 6274.0}, {"date": "2006-08-21", "close": 1.986999, "volume": 320.0}, {"date": "2006-08-22", "close": 1.986999, "volume": 385.0}, {"date": "2006-08-23", "close": 1.8450705, "volume": 1057.0}, {"date": "2006-08-24", "close": 1.986999, "volume": 7257.0}, {"date": "2006-08-25", "close": 1.986999, "volume": 15609.0}, {"date": "2006-08-28", "close": 1.986999, "volume": 9763.0}, {"date": "2006-08-30", "close": 1.986999, "volume": 12783.0}, {"date": "2006-08-31", "close": 1.986999, "volume": 3353.0}, {"date": "2006-09-01", "close": 1.91603475, "volume": 2114.0}, {"date": "2006-09-04", "close": 1.91603475, "volume": 2396.0}, {"date": "2006-09-05", "close": 1.986999, "volume": 7690.0}, {"date": "2006-09-06", "close": 2.1289275, "volume": 54896.0}, {"date": "2006-09-07", "close": 2.05796325, "volume": 12059.0}, {"date": "2006-09-11", "close": 2.05796325, "volume": 9864.0}, {"date": "2006-09-12", "close": 1.91603475, "volume": 17896.0}, {"date": "2006-09-13", "close": 1.77410625, "volume": 12401.0}, {"date": "2006-09-14", "close": 1.77410625, "volume": 5502.0}, {"date": "2006-09-18", "close": 1.77410625, "volume": 775.0}, {"date": "2006-09-21", "close": 1.703142, "volume": 16049.0}, {"date": "2006-09-22", "close": 1.703142, "volume": 705.0}, {"date": "2006-09-25", "close": 1.8450705, "volume": 2592.0}, {"date": "2006-09-26", "close": 1.703142, "volume": 4534.0}, {"date": "2006-09-29", "close": 1.91603475, "volume": 1268.0}, {"date": "2006-10-02", "close": 1.77410625, "volume": 705.0}, {"date": "2006-10-04", "close": 2.48374875, "volume": 43457.0}, {"date": "2006-10-05", "close": 2.34182025, "volume": 1511.0}, {"date": "2006-10-06", "close": 2.1289275, "volume": 3548.0}, {"date": "2006-10-10", "close": 2.34182025, "volume": 10569.0}, {"date": "2006-10-11", "close": 2.270856, "volume": 7046.0}, {"date": "2006-10-12", "close": 2.19989175, "volume": 7046.0}, {"date": "2006-10-13", "close": 2.34182025, "volume": 3523.0}, {"date": "2006-10-16", "close": 2.34182025, "volume": 4087.0}, {"date": "2006-10-17", "close": 2.34182025, "volume": 13457.0}, {"date": "2006-10-18", "close": 2.4127845, "volume": 17899.0}, {"date": "2006-10-19", "close": 2.4127845, "volume": 5458.0}, {"date": "2006-10-20", "close": 2.4127845, "volume": 423.0}, {"date": "2006-10-24", "close": 2.05796325, "volume": 28465.0}, {"date": "2006-10-27", "close": 2.270856, "volume": 15774.0}, {"date": "2006-10-30", "close": 2.34182025, "volume": 13404.0}, {"date": "2006-10-31", "close": 2.34182025, "volume": 211.0}, {"date": "2006-11-01", "close": 2.1289275, "volume": 10463.0}, {"date": "2006-11-02", "close": 2.19989175, "volume": 7222.0}, {"date": "2006-11-03", "close": 2.83857, "volume": 52142.0}, {"date": "2006-11-06", "close": 3.122427, "volume": 14925.0}, {"date": "2006-11-07", "close": 2.9804985, "volume": 8130.0}, {"date": "2006-11-08", "close": 2.83857, "volume": 5609.0}, {"date": "2006-11-09", "close": 2.83857, "volume": 1507.0}, {"date": "2006-11-10", "close": 3.122427, "volume": 28860.0}, {"date": "2006-11-13", "close": 3.2643555, "volume": 8504.0}, {"date": "2006-11-14", "close": 2.90953425, "volume": 4756.0}, {"date": "2006-11-17", "close": 3.33531975, "volume": 11069.0}, {"date": "2006-11-20", "close": 3.2643555, "volume": 352.0}, {"date": "2006-11-21", "close": 3.2643555, "volume": 913.0}, {"date": "2006-11-22", "close": 2.83857, "volume": 18097.0}, {"date": "2006-11-23", "close": 3.05146275, "volume": 3523.0}, {"date": "2006-11-27", "close": 3.2643555, "volume": 4227.0}, {"date": "2006-11-28", "close": 3.19339125, "volume": 6553.0}, {"date": "2006-11-29", "close": 3.406284, "volume": 4227.0}, {"date": "2006-11-30", "close": 3.33531975, "volume": 599.0}, {"date": "2006-12-01", "close": 3.406284, "volume": 9758.0}, {"date": "2006-12-05", "close": 3.2643555, "volume": 14761.0}, {"date": "2006-12-06", "close": 3.19339125, "volume": 6920.0}, {"date": "2006-12-07", "close": 3.406284, "volume": 17861.0}, {"date": "2006-12-08", "close": 3.33531975, "volume": 13704.0}, {"date": "2006-12-11", "close": 3.406284, "volume": 6623.0}, {"date": "2006-12-12", "close": 3.47724825, "volume": 9176.0}, {"date": "2006-12-13", "close": 3.690141, "volume": 24417.0}, {"date": "2006-12-14", "close": 3.690141, "volume": 18485.0}, {"date": "2006-12-15", "close": 3.690141, "volume": 7190.0}, {"date": "2006-12-18", "close": 3.8320695, "volume": 7609.0}, {"date": "2006-12-19", "close": 3.5482125, "volume": 16205.0}, {"date": "2006-12-20", "close": 3.8320695, "volume": 1268.0}, {"date": "2006-12-21", "close": 3.973998, "volume": 3664.0}, {"date": "2006-12-22", "close": 3.8320695, "volume": 8909.0}, {"date": "2006-12-27", "close": 3.8320695, "volume": 352.0}, {"date": "2006-12-28", "close": 3.8320695, "volume": 6095.0}, {"date": "2006-12-29", "close": 3.973998, "volume": 3452.0}, {"date": "2007-01-02", "close": 4.04496225, "volume": 7489.0}, {"date": "2007-01-03", "close": 4.257855, "volume": 10068.0}, {"date": "2007-01-04", "close": 3.973998, "volume": 9448.0}, {"date": "2007-01-05", "close": 4.18689075, "volume": 3946.0}, {"date": "2007-01-08", "close": 4.1159265, "volume": 1163.0}, {"date": "2007-01-09", "close": 3.973998, "volume": 7257.0}, {"date": "2007-01-10", "close": 3.8320695, "volume": 2476.0}, {"date": "2007-01-11", "close": 3.76110525, "volume": 9949.0}, {"date": "2007-01-12", "close": 3.973998, "volume": 5683.0}, {"date": "2007-01-15", "close": 3.5482125, "volume": 2818.0}, {"date": "2007-01-16", "close": 3.8320695, "volume": 1635.0}, {"date": "2007-01-17", "close": 3.5482125, "volume": 849.0}, {"date": "2007-01-19", "close": 3.5482125, "volume": 1691.0}, {"date": "2007-01-22", "close": 3.406284, "volume": 12499.0}, {"date": "2007-01-23", "close": 3.406284, "volume": 4697.0}, {"date": "2007-01-24", "close": 3.2643555, "volume": 10505.0}, {"date": "2007-01-25", "close": 3.47724825, "volume": 4533.0}, {"date": "2007-01-29", "close": 3.2643555, "volume": 8807.0}, {"date": "2007-01-30", "close": 3.2643555, "volume": 10592.0}, {"date": "2007-01-31", "close": 3.2643555, "volume": 7645.0}, {"date": "2007-02-01", "close": 3.5482125, "volume": 8430.0}, {"date": "2007-02-02", "close": 3.973998, "volume": 14524.0}, {"date": "2007-02-05", "close": 3.76110525, "volume": 134001.0}, {"date": "2007-02-06", "close": 3.2643555, "volume": 18809.0}, {"date": "2007-02-07", "close": 3.8320695, "volume": 16351.0}, {"date": "2007-02-08", "close": 3.47724825, "volume": 705.0}, {"date": "2007-02-09", "close": 3.33531975, "volume": 7539.0}, {"date": "2007-02-12", "close": 3.2643555, "volume": 15501.0}, {"date": "2007-02-13", "close": 3.19339125, "volume": 8209.0}, {"date": "2007-02-14", "close": 3.5482125, "volume": 7411.0}, {"date": "2007-02-15", "close": 3.2643555, "volume": 6341.0}, {"date": "2007-02-16", "close": 3.2643555, "volume": 8244.0}, {"date": "2007-02-19", "close": 3.2643555, "volume": 3100.0}, {"date": "2007-02-20", "close": 3.2643555, "volume": 1827.0}, {"date": "2007-02-21", "close": 3.2643555, "volume": 1057.0}, {"date": "2007-02-23", "close": 3.2643555, "volume": 6427.0}, {"date": "2007-02-26", "close": 3.2643555, "volume": 3382.0}, {"date": "2007-02-27", "close": 3.19339125, "volume": 14303.0}, {"date": "2007-02-28", "close": 2.9804985, "volume": 15006.0}, {"date": "2007-03-01", "close": 3.122427, "volume": 3031.0}, {"date": "2007-03-02", "close": 3.122427, "volume": 775.0}, {"date": "2007-03-05", "close": 3.122427, "volume": 20785.0}, {"date": "2007-03-06", "close": 3.122427, "volume": 4539.0}, {"date": "2007-03-07", "close": 3.2643555, "volume": 1973.0}, {"date": "2007-03-08", "close": 3.19339125, "volume": 571.0}, {"date": "2007-03-09", "close": 3.406284, "volume": 7046.0}, {"date": "2007-03-12", "close": 3.47724825, "volume": 8347.0}, {"date": "2007-03-14", "close": 3.690141, "volume": 15444.0}, {"date": "2007-03-15", "close": 3.90303375, "volume": 22899.0}, {"date": "2007-03-16", "close": 3.973998, "volume": 14176.0}, {"date": "2007-03-19", "close": 3.90303375, "volume": 16205.0}, {"date": "2007-03-20", "close": 3.690141, "volume": 12046.0}, {"date": "2007-03-21", "close": 3.5482125, "volume": 3033.0}, {"date": "2007-03-22", "close": 3.61917675, "volume": 2818.0}, {"date": "2007-03-23", "close": 3.5482125, "volume": 4298.0}, {"date": "2007-03-26", "close": 3.2643555, "volume": 1621.0}, {"date": "2007-03-28", "close": 3.406284, "volume": 3523.0}, {"date": "2007-03-29", "close": 3.5482125, "volume": 1474.0}, {"date": "2007-03-30", "close": 3.973998, "volume": 16083.0}, {"date": "2007-04-02", "close": 3.61917675, "volume": 4274.0}, {"date": "2007-04-03", "close": 3.61917675, "volume": 1504.0}, {"date": "2007-04-05", "close": 3.8320695, "volume": 564.0}, {"date": "2007-04-10", "close": 3.5482125, "volume": 951.0}, {"date": "2007-04-12", "close": 3.5482125, "volume": 3875.0}, {"date": "2007-04-16", "close": 3.47724825, "volume": 9447.0}, {"date": "2007-04-18", "close": 3.76110525, "volume": 2996.0}, {"date": "2007-04-19", "close": 3.90303375, "volume": 4585.0}, {"date": "2007-04-24", "close": 3.61917675, "volume": 4227.0}, {"date": "2007-04-26", "close": 3.61917675, "volume": 2184.0}, {"date": "2007-04-27", "close": 3.76110525, "volume": 4533.0}, {"date": "2007-04-30", "close": 3.76110525, "volume": 3030.0}, {"date": "2007-05-01", "close": 3.8320695, "volume": 3171.0}, {"date": "2007-05-02", "close": 3.8320695, "volume": 1761.0}, {"date": "2007-05-03", "close": 3.76110525, "volume": 2130.0}, {"date": "2007-05-04", "close": 3.61917675, "volume": 10147.0}, {"date": "2007-05-07", "close": 3.61917675, "volume": 134.0}, {"date": "2007-05-08", "close": 3.690141, "volume": 2818.0}, {"date": "2007-05-09", "close": 3.690141, "volume": 8103.0}, {"date": "2007-05-10", "close": 3.5482125, "volume": 705.0}, {"date": "2007-05-11", "close": 3.8320695, "volume": 5637.0}, {"date": "2007-05-14", "close": 3.5482125, "volume": 2114.0}, {"date": "2007-05-16", "close": 3.690141, "volume": 1409.0}, {"date": "2007-05-17", "close": 3.5482125, "volume": 2818.0}, {"date": "2007-05-18", "close": 3.690141, "volume": 2906.0}, {"date": "2007-05-21", "close": 3.690141, "volume": 3525.0}, {"date": "2007-05-22", "close": 3.690141, "volume": 3523.0}, {"date": "2007-05-23", "close": 3.8320695, "volume": 14092.0}, {"date": "2007-05-24", "close": 3.973998, "volume": 9547.0}, {"date": "2007-05-25", "close": 4.3997835, "volume": 31239.0}, {"date": "2007-05-28", "close": 4.18689075, "volume": 14258.0}, {"date": "2007-05-29", "close": 4.18689075, "volume": 420.0}, {"date": "2007-05-30", "close": 5.03846175, "volume": 17111.0}, {"date": "2007-05-31", "close": 5.2513545, "volume": 10686.0}, {"date": "2007-06-01", "close": 5.46424725, "volume": 8842.0}, {"date": "2007-06-04", "close": 5.46424725, "volume": 2114.0}, {"date": "2007-06-05", "close": 5.03846175, "volume": 7750.0}, {"date": "2007-06-06", "close": 5.393283, "volume": 564.0}, {"date": "2007-06-07", "close": 4.6836405, "volume": 4932.0}, {"date": "2007-06-08", "close": 5.393283, "volume": 21631.0}, {"date": "2007-06-12", "close": 5.5352115, "volume": 4397.0}, {"date": "2007-06-13", "close": 5.67714, "volume": 3847.0}, {"date": "2007-06-14", "close": 6.244854, "volume": 22687.0}, {"date": "2007-06-15", "close": 6.3867825, "volume": 13739.0}, {"date": "2007-06-18", "close": 6.528711, "volume": 20292.0}, {"date": "2007-06-19", "close": 6.244854, "volume": 3550.0}, {"date": "2007-06-20", "close": 6.528711, "volume": 8036.0}, {"date": "2007-06-22", "close": 6.17388975, "volume": 15640.0}, {"date": "2007-06-25", "close": 5.8190685, "volume": 5284.0}, {"date": "2007-06-26", "close": 4.9674975, "volume": 8342.0}, {"date": "2007-06-27", "close": 4.9674975, "volume": 1691.0}, {"date": "2007-06-29", "close": 5.67714, "volume": 849.0}, {"date": "2007-07-02", "close": 5.67714, "volume": 13384.0}, {"date": "2007-07-04", "close": 5.46424725, "volume": 2915.0}, {"date": "2007-07-05", "close": 5.18039025, "volume": 4312.0}, {"date": "2007-07-06", "close": 5.393283, "volume": 726.0}, {"date": "2007-07-09", "close": 5.109426, "volume": 1388.0}, {"date": "2007-07-10", "close": 4.9674975, "volume": 3276.0}, {"date": "2007-07-11", "close": 4.9674975, "volume": 124.0}, {"date": "2007-07-12", "close": 4.9674975, "volume": 24660.0}, {"date": "2007-07-13", "close": 4.9674975, "volume": 10929.0}, {"date": "2007-07-16", "close": 4.9674975, "volume": 11808.0}, {"date": "2007-07-17", "close": 5.03846175, "volume": 1949.0}, {"date": "2007-07-18", "close": 5.32231875, "volume": 3403.0}, {"date": "2007-07-19", "close": 5.32231875, "volume": 4016.0}, {"date": "2007-07-20", "close": 5.2513545, "volume": 95.0}, {"date": "2007-07-23", "close": 5.109426, "volume": 2913.0}, {"date": "2007-07-24", "close": 5.03846175, "volume": 7433.0}, {"date": "2007-07-25", "close": 5.03846175, "volume": 1761.0}, {"date": "2007-07-27", "close": 4.9674975, "volume": 7869.0}, {"date": "2007-07-30", "close": 4.3997835, "volume": 10848.0}, {"date": "2007-08-01", "close": 4.3997835, "volume": 1691.0}, {"date": "2007-08-02", "close": 4.1159265, "volume": 4145.0}, {"date": "2007-08-03", "close": 4.89653325, "volume": 3241.0}, {"date": "2007-08-06", "close": 4.89653325, "volume": 4580.0}, {"date": "2007-08-07", "close": 4.18689075, "volume": 4580.0}, {"date": "2007-08-09", "close": 4.257855, "volume": 2466.0}, {"date": "2007-08-10", "close": 4.257855, "volume": 7526.0}, {"date": "2007-08-13", "close": 3.5482125, "volume": 21137.0}, {"date": "2007-08-14", "close": 3.973998, "volume": 1902.0}, {"date": "2007-08-15", "close": 3.5482125, "volume": 4016.0}, {"date": "2007-08-16", "close": 2.9804985, "volume": 16234.0}, {"date": "2007-08-17", "close": 3.122427, "volume": 2607.0}, {"date": "2007-08-20", "close": 3.5482125, "volume": 4932.0}, {"date": "2007-08-24", "close": 3.5482125, "volume": 1409.0}, {"date": "2007-08-28", "close": 3.5482125, "volume": 986.0}, {"date": "2007-08-29", "close": 3.973998, "volume": 3847.0}, {"date": "2007-08-31", "close": 4.1159265, "volume": 9748.0}, {"date": "2007-09-03", "close": 4.89653325, "volume": 6500.0}, {"date": "2007-09-04", "close": 5.03846175, "volume": 5911.0}, {"date": "2007-09-05", "close": 4.3997835, "volume": 5003.0}, {"date": "2007-09-06", "close": 4.257855, "volume": 1834.0}, {"date": "2007-09-07", "close": 4.47074775, "volume": 27545.0}, {"date": "2007-09-10", "close": 4.1159265, "volume": 5715.0}, {"date": "2007-09-11", "close": 3.61917675, "volume": 9085.0}, {"date": "2007-09-12", "close": 3.8320695, "volume": 3947.0}, {"date": "2007-09-14", "close": 4.257855, "volume": 2668.0}, {"date": "2007-09-17", "close": 3.690141, "volume": 10719.0}, {"date": "2007-09-18", "close": 3.90303375, "volume": 16558.0}, {"date": "2007-09-19", "close": 3.61917675, "volume": 24956.0}, {"date": "2007-09-20", "close": 3.76110525, "volume": 2114.0}, {"date": "2007-09-26", "close": 4.257855, "volume": 4431.0}, {"date": "2007-09-27", "close": 4.1159265, "volume": 845.0}, {"date": "2007-09-28", "close": 4.257855, "volume": 1198.0}, {"date": "2007-10-05", "close": 3.690141, "volume": 2466.0}, {"date": "2007-10-08", "close": 3.8320695, "volume": 9199.0}, {"date": "2007-10-09", "close": 3.690141, "volume": 1751.0}, {"date": "2007-10-10", "close": 3.690141, "volume": 11290.0}, {"date": "2007-10-11", "close": 3.8320695, "volume": 1714.0}, {"date": "2007-10-12", "close": 3.8320695, "volume": 1832.0}, {"date": "2007-10-15", "close": 3.61917675, "volume": 504.0}, {"date": "2007-10-16", "close": 3.690141, "volume": 12203.0}, {"date": "2007-10-17", "close": 3.61917675, "volume": 4227.0}, {"date": "2007-10-18", "close": 3.690141, "volume": 3157.0}, {"date": "2007-10-19", "close": 3.690141, "volume": 3523.0}, {"date": "2007-10-22", "close": 3.33531975, "volume": 13021.0}, {"date": "2007-10-23", "close": 3.5482125, "volume": 2026.0}, {"date": "2007-10-24", "close": 3.690141, "volume": 6827.0}, {"date": "2007-10-25", "close": 3.690141, "volume": 1409.0}, {"date": "2007-10-26", "close": 3.5482125, "volume": 4071.0}, {"date": "2007-10-29", "close": 3.5482125, "volume": 352.0}, {"date": "2007-10-30", "close": 3.61917675, "volume": 22.0}, {"date": "2007-10-31", "close": 3.61917675, "volume": 4157.0}, {"date": "2007-11-01", "close": 3.90303375, "volume": 8074.0}, {"date": "2007-11-02", "close": 3.8320695, "volume": 8554.0}, {"date": "2007-11-05", "close": 3.8320695, "volume": 7046.0}, {"date": "2007-11-06", "close": 3.690141, "volume": 2466.0}, {"date": "2007-11-08", "close": 3.690141, "volume": 5699.0}, {"date": "2007-11-09", "close": 3.8320695, "volume": 10569.0}, {"date": "2007-11-12", "close": 3.690141, "volume": 2429.0}, {"date": "2007-11-13", "close": 3.690141, "volume": 3644.0}, {"date": "2007-11-14", "close": 3.690141, "volume": 3221.0}, {"date": "2007-11-15", "close": 3.5482125, "volume": 5365.0}, {"date": "2007-11-16", "close": 3.5482125, "volume": 5460.0}, {"date": "2007-11-21", "close": 3.690141, "volume": 11328.0}, {"date": "2007-11-22", "close": 3.5482125, "volume": 2764.0}, {"date": "2007-11-23", "close": 3.690141, "volume": 4368.0}, {"date": "2007-11-26", "close": 3.8320695, "volume": 106.0}, {"date": "2007-11-27", "close": 3.76110525, "volume": 10303.0}, {"date": "2007-12-03", "close": 3.8320695, "volume": 1409.0}, {"date": "2007-12-05", "close": 3.973998, "volume": 530.0}, {"date": "2007-12-06", "close": 3.973998, "volume": 10639.0}, {"date": "2007-12-07", "close": 3.973998, "volume": 4982.0}, {"date": "2007-12-10", "close": 4.18689075, "volume": 634.0}, {"date": "2007-12-11", "close": 4.1159265, "volume": 3416.0}, {"date": "2007-12-12", "close": 4.18689075, "volume": 5049.0}, {"date": "2007-12-13", "close": 4.1159265, "volume": 352.0}, {"date": "2007-12-17", "close": 4.257855, "volume": 3523.0}, {"date": "2007-12-18", "close": 4.257855, "volume": 493.0}, {"date": "2007-12-19", "close": 3.90303375, "volume": 3875.0}, {"date": "2007-12-21", "close": 4.04496225, "volume": 2114.0}, {"date": "2007-12-27", "close": 3.973998, "volume": 3573.0}, {"date": "2007-12-28", "close": 3.90303375, "volume": 705.0}, {"date": "2008-01-02", "close": 3.973998, "volume": 2768.0}, {"date": "2008-01-03", "close": 4.1159265, "volume": 1953.0}, {"date": "2008-01-04", "close": 4.18689075, "volume": 3030.0}, {"date": "2008-01-07", "close": 4.257855, "volume": 7046.0}, {"date": "2008-01-08", "close": 3.973998, "volume": 7881.0}, {"date": "2008-01-09", "close": 3.8320695, "volume": 9734.0}, {"date": "2008-01-15", "close": 3.8320695, "volume": 1339.0}, {"date": "2008-01-17", "close": 3.690141, "volume": 15289.0}, {"date": "2008-01-18", "close": 3.5482125, "volume": 2748.0}, {"date": "2008-01-22", "close": 3.05146275, "volume": 1127.0}, {"date": "2008-01-25", "close": 3.406284, "volume": 1832.0}, {"date": "2008-01-29", "close": 3.47724825, "volume": 775.0}, {"date": "2008-01-30", "close": 3.5482125, "volume": 4969.0}, {"date": "2008-01-31", "close": 3.5482125, "volume": 986.0}, {"date": "2008-02-01", "close": 3.690141, "volume": 6764.0}, {"date": "2008-02-04", "close": 3.8320695, "volume": 3283.0}, {"date": "2008-02-05", "close": 3.8320695, "volume": 1761.0}, {"date": "2008-02-06", "close": 3.8320695, "volume": 12311.0}, {"date": "2008-02-07", "close": 3.90303375, "volume": 3919.0}, {"date": "2008-02-08", "close": 3.90303375, "volume": 881.0}, {"date": "2008-02-11", "close": 3.76110525, "volume": 10569.0}, {"date": "2008-02-13", "close": 3.8320695, "volume": 247.0}, {"date": "2008-02-14", "close": 3.8320695, "volume": 8561.0}, {"date": "2008-02-15", "close": 3.61917675, "volume": 16205.0}, {"date": "2008-02-19", "close": 3.5482125, "volume": 3065.0}, {"date": "2008-02-20", "close": 3.5482125, "volume": 5637.0}, {"date": "2008-02-21", "close": 3.5482125, "volume": 3629.0}, {"date": "2008-02-22", "close": 3.5482125, "volume": 2713.0}, {"date": "2008-02-26", "close": 3.5482125, "volume": 3206.0}, {"date": "2008-02-27", "close": 3.5482125, "volume": 3202.0}, {"date": "2008-02-28", "close": 3.5482125, "volume": 10220.0}, {"date": "2008-03-03", "close": 3.406284, "volume": 10569.0}, {"date": "2008-03-04", "close": 3.406284, "volume": 2396.0}, {"date": "2008-03-06", "close": 3.8320695, "volume": 1282.0}, {"date": "2008-03-07", "close": 3.5482125, "volume": 705.0}, {"date": "2008-03-11", "close": 3.406284, "volume": 8103.0}, {"date": "2008-03-12", "close": 3.2643555, "volume": 7046.0}, {"date": "2008-03-17", "close": 3.2643555, "volume": 2607.0}, {"date": "2008-03-18", "close": 3.2643555, "volume": 7271.0}, {"date": "2008-03-19", "close": 3.47724825, "volume": 3019.0}, {"date": "2008-03-20", "close": 3.33531975, "volume": 10428.0}, {"date": "2008-03-25", "close": 3.406284, "volume": 8455.0}, {"date": "2008-03-27", "close": 3.33531975, "volume": 3026.0}, {"date": "2008-03-28", "close": 3.406284, "volume": 2818.0}, {"date": "2008-03-31", "close": 3.2643555, "volume": 7747.0}, {"date": "2008-04-01", "close": 3.19339125, "volume": 4650.0}, {"date": "2008-04-02", "close": 3.690141, "volume": 14796.0}, {"date": "2008-04-03", "close": 3.76110525, "volume": 2184.0}, {"date": "2008-04-04", "close": 3.47724825, "volume": 211.0}, {"date": "2008-04-07", "close": 4.1159265, "volume": 30136.0}, {"date": "2008-04-08", "close": 3.90303375, "volume": 5672.0}, {"date": "2008-04-09", "close": 4.1159265, "volume": 13193.0}, {"date": "2008-04-10", "close": 4.3997835, "volume": 17622.0}, {"date": "2008-04-11", "close": 5.2513545, "volume": 57462.0}, {"date": "2008-04-14", "close": 5.393283, "volume": 26219.0}, {"date": "2008-04-15", "close": 5.109426, "volume": 34669.0}, {"date": "2008-04-16", "close": 5.5352115, "volume": 23135.0}, {"date": "2008-04-17", "close": 5.74810425, "volume": 38715.0}, {"date": "2008-04-18", "close": 5.67714, "volume": 20744.0}, {"date": "2008-04-21", "close": 5.67714, "volume": 31488.0}, {"date": "2008-04-22", "close": 5.5352115, "volume": 8665.0}, {"date": "2008-04-23", "close": 5.67714, "volume": 25215.0}, {"date": "2008-04-24", "close": 5.60617575, "volume": 352.0}, {"date": "2008-04-28", "close": 5.8190685, "volume": 21979.0}, {"date": "2008-04-29", "close": 6.31581825, "volume": 22157.0}, {"date": "2008-04-30", "close": 6.6706395, "volume": 14496.0}, {"date": "2008-05-01", "close": 7.02546075, "volume": 13676.0}, {"date": "2008-05-02", "close": 6.59967525, "volume": 21932.0}, {"date": "2008-05-05", "close": 6.9544965, "volume": 7029.0}, {"date": "2008-05-06", "close": 6.59967525, "volume": 7476.0}, {"date": "2008-05-07", "close": 6.528711, "volume": 22835.0}, {"date": "2008-05-08", "close": 6.1029255, "volume": 13824.0}, {"date": "2008-05-09", "close": 6.244854, "volume": 4132.0}, {"date": "2008-05-12", "close": 6.1029255, "volume": 7151.0}, {"date": "2008-05-13", "close": 6.45774675, "volume": 1444.0}, {"date": "2008-05-14", "close": 6.6706395, "volume": 705.0}, {"date": "2008-05-15", "close": 6.3867825, "volume": 2677.0}, {"date": "2008-05-16", "close": 6.244854, "volume": 2958.0}, {"date": "2008-05-19", "close": 5.89003275, "volume": 5566.0}, {"date": "2008-05-20", "close": 5.8190685, "volume": 528.0}, {"date": "2008-05-21", "close": 5.67714, "volume": 4199.0}, {"date": "2008-05-22", "close": 5.46424725, "volume": 2829.0}, {"date": "2008-05-23", "close": 5.5352115, "volume": 2536.0}, {"date": "2008-05-26", "close": 5.109426, "volume": 11127.0}, {"date": "2008-05-27", "close": 5.32231875, "volume": 1686.0}, {"date": "2008-05-28", "close": 4.9674975, "volume": 2739.0}, {"date": "2008-05-30", "close": 5.32231875, "volume": 1339.0}, {"date": "2008-06-02", "close": 5.109426, "volume": 3030.0}, {"date": "2008-06-03", "close": 4.9674975, "volume": 19602.0}, {"date": "2008-06-04", "close": 5.18039025, "volume": 3052.0}, {"date": "2008-06-05", "close": 5.03846175, "volume": 1303.0}, {"date": "2008-06-06", "close": 5.393283, "volume": 1268.0}, {"date": "2008-06-10", "close": 5.67714, "volume": 2565.0}, {"date": "2008-06-11", "close": 5.393283, "volume": 3382.0}, {"date": "2008-06-12", "close": 5.393283, "volume": 3312.0}, {"date": "2008-06-13", "close": 5.60617575, "volume": 3213.0}, {"date": "2008-06-16", "close": 6.528711, "volume": 3770.0}, {"date": "2008-06-17", "close": 5.960997, "volume": 4224.0}, {"date": "2008-06-19", "close": 5.8190685, "volume": 3199.0}, {"date": "2008-06-20", "close": 5.5352115, "volume": 1409.0}, {"date": "2008-06-23", "close": 5.393283, "volume": 4932.0}, {"date": "2008-06-24", "close": 5.5352115, "volume": 2831.0}, {"date": "2008-06-25", "close": 5.74810425, "volume": 4791.0}, {"date": "2008-06-26", "close": 5.8190685, "volume": 3171.0}, {"date": "2008-06-27", "close": 5.67714, "volume": 2255.0}, {"date": "2008-06-30", "close": 5.5352115, "volume": 1557.0}, {"date": "2008-07-01", "close": 5.393283, "volume": 1057.0}, {"date": "2008-07-02", "close": 5.393283, "volume": 7398.0}, {"date": "2008-07-03", "close": 5.109426, "volume": 12682.0}, {"date": "2008-07-04", "close": 5.2513545, "volume": 4629.0}, {"date": "2008-07-08", "close": 5.2513545, "volume": 1427.0}, {"date": "2008-07-09", "close": 5.2513545, "volume": 1695.0}, {"date": "2008-07-10", "close": 4.9674975, "volume": 221.0}, {"date": "2008-07-11", "close": 5.03846175, "volume": 2043.0}, {"date": "2008-07-14", "close": 4.825569, "volume": 5355.0}, {"date": "2008-07-16", "close": 4.32881925, "volume": 2818.0}, {"date": "2008-07-18", "close": 4.32881925, "volume": 317.0}, {"date": "2008-07-21", "close": 4.32881925, "volume": 423.0}, {"date": "2008-07-23", "close": 4.47074775, "volume": 2980.0}, {"date": "2008-07-24", "close": 4.541712, "volume": 2287.0}, {"date": "2008-07-25", "close": 4.541712, "volume": 1233.0}, {"date": "2008-07-29", "close": 4.47074775, "volume": 6024.0}, {"date": "2008-07-30", "close": 4.1159265, "volume": 705.0}, {"date": "2008-08-04", "close": 3.973998, "volume": 8081.0}, {"date": "2008-08-05", "close": 3.5482125, "volume": 1761.0}, {"date": "2008-08-06", "close": 3.5482125, "volume": 323.0}, {"date": "2008-08-08", "close": 3.76110525, "volume": 240.0}, {"date": "2008-08-11", "close": 3.76110525, "volume": 1592.0}, {"date": "2008-08-13", "close": 3.47724825, "volume": 4807.0}, {"date": "2008-08-14", "close": 3.47724825, "volume": 4932.0}, {"date": "2008-08-18", "close": 3.406284, "volume": 705.0}, {"date": "2008-08-19", "close": 3.47724825, "volume": 4619.0}, {"date": "2008-08-20", "close": 3.47724825, "volume": 705.0}, {"date": "2008-08-22", "close": 3.5482125, "volume": 72.0}, {"date": "2008-08-25", "close": 3.690141, "volume": 3412.0}, {"date": "2008-08-26", "close": 3.406284, "volume": 2114.0}, {"date": "2008-08-28", "close": 3.406284, "volume": 1409.0}, {"date": "2008-09-02", "close": 3.2643555, "volume": 1198.0}, {"date": "2008-09-03", "close": 3.33531975, "volume": 58.0}, {"date": "2008-09-04", "close": 2.9804985, "volume": 3042.0}, {"date": "2008-09-08", "close": 2.9804985, "volume": 423.0}, {"date": "2008-09-12", "close": 3.406284, "volume": 2079.0}, {"date": "2008-09-15", "close": 3.61917675, "volume": 2818.0}, {"date": "2008-09-17", "close": 2.9804985, "volume": 10326.0}, {"date": "2008-09-18", "close": 2.83857, "volume": 4081.0}, {"date": "2008-09-22", "close": 2.9804985, "volume": 141.0}, {"date": "2008-09-23", "close": 3.05146275, "volume": 1480.0}, {"date": "2008-09-24", "close": 3.05146275, "volume": 493.0}, {"date": "2008-09-25", "close": 3.5482125, "volume": 1902.0}, {"date": "2008-09-29", "close": 3.2643555, "volume": 476.0}, {"date": "2008-09-30", "close": 2.76760575, "volume": 1092.0}, {"date": "2008-10-02", "close": 2.6966415, "volume": 2396.0}, {"date": "2008-10-08", "close": 1.986999, "volume": 986.0}, {"date": "2008-10-09", "close": 1.703142, "volume": 8543.0}, {"date": "2008-10-10", "close": 1.703142, "volume": 8332.0}, {"date": "2008-10-13", "close": 1.419285, "volume": 3030.0}, {"date": "2008-10-15", "close": 2.1289275, "volume": 2114.0}, {"date": "2008-10-16", "close": 2.05796325, "volume": 7166.0}, {"date": "2008-10-17", "close": 2.1289275, "volume": 352.0}, {"date": "2008-10-20", "close": 2.48374875, "volume": 705.0}, {"date": "2008-10-23", "close": 1.77410625, "volume": 9160.0}, {"date": "2008-10-24", "close": 1.5612135, "volume": 705.0}, {"date": "2008-10-30", "close": 2.270856, "volume": 3523.0}, {"date": "2008-11-06", "close": 1.8450705, "volume": 1902.0}, {"date": "2008-11-07", "close": 1.8450705, "volume": 423.0}, {"date": "2008-11-10", "close": 2.05796325, "volume": 423.0}, {"date": "2008-11-11", "close": 1.986999, "volume": 1550.0}, {"date": "2008-11-19", "close": 1.986999, "volume": 2255.0}, {"date": "2008-11-20", "close": 1.8450705, "volume": 1902.0}, {"date": "2008-11-25", "close": 1.8450705, "volume": 1480.0}, {"date": "2008-11-28", "close": 1.703142, "volume": 4227.0}, {"date": "2008-12-01", "close": 2.1289275, "volume": 1761.0}, {"date": "2008-12-02", "close": 2.1289275, "volume": 1761.0}, {"date": "2008-12-08", "close": 1.703142, "volume": 2818.0}, {"date": "2008-12-09", "close": 1.703142, "volume": 7046.0}, {"date": "2008-12-11", "close": 1.63217775, "volume": 1409.0}, {"date": "2008-12-12", "close": 1.703142, "volume": 705.0}, {"date": "2008-12-16", "close": 1.8450705, "volume": 7046.0}, {"date": "2008-12-17", "close": 1.986999, "volume": 1057.0}, {"date": "2008-12-19", "close": 1.8450705, "volume": 3611.0}, {"date": "2009-01-05", "close": 1.986999, "volume": 2114.0}, {"date": "2009-01-09", "close": 1.986999, "volume": 4603.0}, {"date": "2009-01-27", "close": 1.63217775, "volume": 1761.0}, {"date": "2009-01-30", "close": 1.703142, "volume": 7046.0}, {"date": "2009-02-02", "close": 1.91603475, "volume": 3593.0}, {"date": "2009-02-05", "close": 1.5612135, "volume": 352.0}, {"date": "2009-02-10", "close": 1.5612135, "volume": 1198.0}, {"date": "2009-02-16", "close": 1.5612135, "volume": 705.0}, {"date": "2009-02-17", "close": 1.703142, "volume": 1409.0}, {"date": "2009-02-23", "close": 1.5612135, "volume": 698.0}, {"date": "2009-02-25", "close": 1.5612135, "volume": 352.0}, {"date": "2009-02-26", "close": 1.49024925, "volume": 551.0}, {"date": "2009-02-27", "close": 1.49024925, "volume": 1409.0}, {"date": "2009-03-02", "close": 1.703142, "volume": 2466.0}, {"date": "2009-03-04", "close": 1.49024925, "volume": 4955.0}, {"date": "2009-03-06", "close": 1.5612135, "volume": 98176.0}, {"date": "2009-03-09", "close": 1.49024925, "volume": 3664.0}, {"date": "2009-03-11", "close": 1.419285, "volume": 15727.0}, {"date": "2009-03-12", "close": 1.419285, "volume": 1409.0}, {"date": "2009-03-17", "close": 1.63217775, "volume": 9019.0}, {"date": "2009-03-20", "close": 1.5612135, "volume": 21137.0}, {"date": "2009-03-23", "close": 1.703142, "volume": 26140.0}, {"date": "2009-03-25", "close": 1.5612135, "volume": 35.0}, {"date": "2009-03-27", "close": 1.5612135, "volume": 352.0}, {"date": "2009-04-01", "close": 1.5612135, "volume": 1064.0}, {"date": "2009-04-03", "close": 1.703142, "volume": 3124.0}, {"date": "2009-04-09", "close": 1.703142, "volume": 1761.0}, {"date": "2009-04-16", "close": 1.77410625, "volume": 1219.0}, {"date": "2009-04-17", "close": 1.77410625, "volume": 986.0}, {"date": "2009-04-20", "close": 1.703142, "volume": 2466.0}, {"date": "2009-04-23", "close": 1.986999, "volume": 705.0}, {"date": "2009-04-24", "close": 2.270856, "volume": 141.0}, {"date": "2009-04-29", "close": 2.270856, "volume": 3593.0}, {"date": "2009-05-04", "close": 2.270856, "volume": 3680.0}, {"date": "2009-05-19", "close": 1.986999, "volume": 328.0}, {"date": "2009-05-25", "close": 2.1289275, "volume": 1761.0}, {"date": "2009-05-26", "close": 1.91603475, "volume": 705.0}, {"date": "2009-05-28", "close": 1.5612135, "volume": 27784.0}, {"date": "2009-06-04", "close": 1.703142, "volume": 3523.0}, {"date": "2009-06-05", "close": 2.1289275, "volume": 3762.0}, {"date": "2009-06-15", "close": 1.703142, "volume": 1409.0}, {"date": "2009-06-16", "close": 1.703142, "volume": 4227.0}, {"date": "2009-06-17", "close": 1.703142, "volume": 3523.0}, {"date": "2009-06-18", "close": 1.63217775, "volume": 12401.0}, {"date": "2009-06-19", "close": 1.8450705, "volume": 10445.0}, {"date": "2009-06-22", "close": 1.8450705, "volume": 2114.0}, {"date": "2009-06-23", "close": 1.77410625, "volume": 5637.0}, {"date": "2009-06-25", "close": 1.8450705, "volume": 493.0}, {"date": "2009-06-26", "close": 1.703142, "volume": 2008.0}, {"date": "2009-06-29", "close": 1.8450705, "volume": 29029.0}, {"date": "2009-06-30", "close": 1.77410625, "volume": 705.0}, {"date": "2009-07-02", "close": 1.91603475, "volume": 2818.0}, {"date": "2009-07-03", "close": 1.8450705, "volume": 3382.0}, {"date": "2009-07-06", "close": 1.8450705, "volume": 3523.0}, {"date": "2009-07-13", "close": 1.77410625, "volume": 845.0}, {"date": "2009-07-14", "close": 1.8450705, "volume": 1339.0}, {"date": "2009-07-15", "close": 1.77410625, "volume": 1409.0}, {"date": "2009-07-16", "close": 1.8450705, "volume": 705.0}, {"date": "2009-07-20", "close": 1.8450705, "volume": 564.0}, {"date": "2009-07-23", "close": 1.77410625, "volume": 1409.0}, {"date": "2009-07-24", "close": 1.8450705, "volume": 141.0}, {"date": "2009-07-31", "close": 1.8450705, "volume": 423.0}, {"date": "2009-08-04", "close": 1.986999, "volume": 2114.0}, {"date": "2009-08-10", "close": 1.8450705, "volume": 507.0}, {"date": "2009-08-12", "close": 1.77410625, "volume": 11978.0}, {"date": "2009-08-14", "close": 1.77410625, "volume": 705.0}, {"date": "2009-08-17", "close": 1.986999, "volume": 6165.0}, {"date": "2009-08-19", "close": 2.1289275, "volume": 2748.0}, {"date": "2009-08-20", "close": 2.270856, "volume": 3174.0}, {"date": "2009-08-21", "close": 2.05796325, "volume": 5637.0}, {"date": "2009-08-28", "close": 2.05796325, "volume": 2748.0}, {"date": "2009-08-31", "close": 2.05796325, "volume": 7198.0}, {"date": "2009-09-02", "close": 2.05796325, "volume": 70.0}, {"date": "2009-09-04", "close": 2.270856, "volume": 25987.0}, {"date": "2009-09-07", "close": 2.4127845, "volume": 2482.0}, {"date": "2009-09-08", "close": 2.270856, "volume": 2802.0}, {"date": "2009-09-10", "close": 2.83857, "volume": 23162.0}, {"date": "2009-09-11", "close": 2.83857, "volume": 2818.0}, {"date": "2009-09-14", "close": 2.6966415, "volume": 10216.0}, {"date": "2009-09-17", "close": 2.6966415, "volume": 613.0}, {"date": "2009-09-18", "close": 2.62567725, "volume": 303.0}, {"date": "2009-09-22", "close": 2.6966415, "volume": 352.0}, {"date": "2009-09-25", "close": 2.6966415, "volume": 2008.0}, {"date": "2009-09-28", "close": 2.554713, "volume": 4240.0}, {"date": "2009-09-29", "close": 2.554713, "volume": 1879.0}, {"date": "2009-10-07", "close": 2.76760575, "volume": 1812.0}, {"date": "2009-10-08", "close": 2.554713, "volume": 1550.0}, {"date": "2009-10-12", "close": 2.6966415, "volume": 7046.0}, {"date": "2009-10-13", "close": 2.6966415, "volume": 8972.0}, {"date": "2009-10-15", "close": 2.83857, "volume": 4227.0}, {"date": "2009-10-16", "close": 2.76760575, "volume": 37.0}, {"date": "2009-10-19", "close": 3.406284, "volume": 13803.0}, {"date": "2009-10-20", "close": 2.83857, "volume": 5813.0}, {"date": "2009-10-21", "close": 2.90953425, "volume": 705.0}, {"date": "2009-10-22", "close": 2.83857, "volume": 740.0}, {"date": "2009-10-26", "close": 2.83857, "volume": 12580.0}, {"date": "2009-10-27", "close": 3.05146275, "volume": 363.0}, {"date": "2009-10-28", "close": 2.90953425, "volume": 1637.0}, {"date": "2009-10-29", "close": 2.62567725, "volume": 4097.0}, {"date": "2009-10-30", "close": 2.83857, "volume": 881.0}, {"date": "2009-11-04", "close": 2.62567725, "volume": 3523.0}, {"date": "2009-11-09", "close": 2.62567725, "volume": 4932.0}, {"date": "2009-11-10", "close": 2.554713, "volume": 388.0}, {"date": "2009-11-11", "close": 2.48374875, "volume": 5907.0}, {"date": "2009-11-12", "close": 2.48374875, "volume": 4227.0}, {"date": "2009-11-13", "close": 2.48374875, "volume": 3523.0}, {"date": "2009-11-16", "close": 3.05146275, "volume": 14747.0}, {"date": "2009-11-17", "close": 2.90953425, "volume": 4580.0}, {"date": "2009-11-19", "close": 2.62567725, "volume": 2311.0}, {"date": "2009-11-23", "close": 2.6966415, "volume": 1761.0}, {"date": "2009-11-27", "close": 2.83857, "volume": 705.0}, {"date": "2009-11-30", "close": 2.554713, "volume": 1761.0}, {"date": "2009-12-07", "close": 2.62567725, "volume": 4368.0}, {"date": "2009-12-08", "close": 2.554713, "volume": 9455.0}, {"date": "2009-12-09", "close": 2.4127845, "volume": 564.0}, {"date": "2009-12-11", "close": 2.62567725, "volume": 2114.0}, {"date": "2009-12-14", "close": 2.48374875, "volume": 3171.0}, {"date": "2009-12-16", "close": 2.48374875, "volume": 634.0}, {"date": "2009-12-22", "close": 2.48374875, "volume": 8103.0}, {"date": "2009-12-29", "close": 2.4127845, "volume": 11273.0}, {"date": "2010-01-05", "close": 2.6966415, "volume": 705.0}, {"date": "2010-01-07", "close": 2.83857, "volume": 9089.0}, {"date": "2010-01-08", "close": 2.83857, "volume": 3523.0}, {"date": "2010-01-11", "close": 2.83857, "volume": 3523.0}, {"date": "2010-01-12", "close": 2.76760575, "volume": 705.0}, {"date": "2010-01-14", "close": 3.122427, "volume": 1740.0}, {"date": "2010-01-15", "close": 2.6966415, "volume": 3523.0}, {"date": "2010-01-18", "close": 3.122427, "volume": 6059.0}, {"date": "2010-01-19", "close": 3.122427, "volume": 9864.0}, {"date": "2010-01-20", "close": 3.47724825, "volume": 17729.0}, {"date": "2010-01-21", "close": 3.406284, "volume": 9407.0}, {"date": "2010-01-22", "close": 3.122427, "volume": 8842.0}, {"date": "2010-01-25", "close": 3.122427, "volume": 423.0}, {"date": "2010-01-27", "close": 3.47724825, "volume": 6678.0}, {"date": "2010-01-28", "close": 3.406284, "volume": 1761.0}, {"date": "2010-01-29", "close": 3.05146275, "volume": 705.0}, {"date": "2010-02-01", "close": 3.19339125, "volume": 940.0}, {"date": "2010-02-02", "close": 2.83857, "volume": 705.0}, {"date": "2010-02-03", "close": 2.90953425, "volume": 705.0}, {"date": "2010-02-04", "close": 2.62567725, "volume": 292.0}, {"date": "2010-02-05", "close": 2.4127845, "volume": 5275.0}, {"date": "2010-02-08", "close": 2.62567725, "volume": 1771.0}, {"date": "2010-02-09", "close": 2.62567725, "volume": 1761.0}, {"date": "2010-02-10", "close": 2.62567725, "volume": 1550.0}, {"date": "2010-02-11", "close": 2.62567725, "volume": 2325.0}, {"date": "2010-02-12", "close": 2.6966415, "volume": 4227.0}, {"date": "2010-02-15", "close": 2.6966415, "volume": 5003.0}, {"date": "2010-02-16", "close": 2.554713, "volume": 9512.0}, {"date": "2010-02-17", "close": 2.48374875, "volume": 9898.0}, {"date": "2010-02-18", "close": 2.554713, "volume": 7716.0}, {"date": "2010-02-22", "close": 2.6966415, "volume": 3523.0}, {"date": "2010-02-23", "close": 2.76760575, "volume": 12612.0}, {"date": "2010-02-25", "close": 2.76760575, "volume": 4829.0}, {"date": "2010-03-01", "close": 2.48374875, "volume": 8455.0}, {"date": "2010-03-02", "close": 2.48374875, "volume": 3523.0}, {"date": "2010-03-03", "close": 2.62567725, "volume": 3664.0}, {"date": "2010-03-04", "close": 2.62567725, "volume": 2255.0}, {"date": "2010-03-05", "close": 2.554713, "volume": 3758.0}, {"date": "2010-03-08", "close": 2.554713, "volume": 1691.0}, {"date": "2010-03-11", "close": 2.48374875, "volume": 3218.0}, {"date": "2010-03-12", "close": 2.48374875, "volume": 1057.0}, {"date": "2010-03-15", "close": 2.83857, "volume": 12953.0}, {"date": "2010-03-17", "close": 2.62567725, "volume": 3452.0}, {"date": "2010-03-19", "close": 2.554713, "volume": 3872.0}, {"date": "2010-03-23", "close": 2.6966415, "volume": 2114.0}, {"date": "2010-03-26", "close": 2.48374875, "volume": 3276.0}, {"date": "2010-04-06", "close": 2.62567725, "volume": 705.0}, {"date": "2010-04-07", "close": 2.76760575, "volume": 5637.0}, {"date": "2010-04-09", "close": 2.554713, "volume": 2325.0}, {"date": "2010-04-12", "close": 2.62567725, "volume": 2818.0}, {"date": "2010-04-13", "close": 2.554713, "volume": 7046.0}, {"date": "2010-04-14", "close": 2.554713, "volume": 1409.0}, {"date": "2010-04-15", "close": 2.83857, "volume": 13890.0}, {"date": "2010-04-19", "close": 2.83857, "volume": 3516.0}, {"date": "2010-04-20", "close": 2.8965, "volume": 133.0}, {"date": "2010-04-21", "close": 3.041325, "volume": 40.0}, {"date": "2010-04-28", "close": 2.5344375, "volume": 1381.0}, {"date": "2010-05-04", "close": 2.5344375, "volume": 14846.0}, {"date": "2010-05-05", "close": 2.462025, "volume": 8079.0}, {"date": "2010-05-06", "close": 2.3172, "volume": 11048.0}, {"date": "2010-05-07", "close": 2.172375, "volume": 12878.0}, {"date": "2010-05-11", "close": 2.3172, "volume": 1312.0}, {"date": "2010-05-14", "close": 2.462025, "volume": 2071.0}, {"date": "2010-05-18", "close": 2.3896125, "volume": 870.0}, {"date": "2010-05-20", "close": 2.3172, "volume": 4143.0}, {"date": "2010-05-24", "close": 2.3172, "volume": 2071.0}, {"date": "2010-05-26", "close": 2.3172, "volume": 10357.0}, {"date": "2010-05-27", "close": 2.2447875, "volume": 1362.0}, {"date": "2010-06-01", "close": 2.172375, "volume": 6836.0}, {"date": "2010-06-08", "close": 1.882725, "volume": 1864.0}, {"date": "2010-06-11", "close": 2.462025, "volume": 690.0}, {"date": "2010-06-18", "close": 2.2447875, "volume": 2071.0}, {"date": "2010-06-24", "close": 2.3172, "volume": 6905.0}, {"date": "2010-06-28", "close": 2.462025, "volume": 1726.0}, {"date": "2010-06-29", "close": 2.462025, "volume": 2106.0}, {"date": "2010-06-30", "close": 2.3896125, "volume": 12429.0}, {"date": "2010-07-02", "close": 2.3172, "volume": 690.0}, {"date": "2010-07-08", "close": 2.3172, "volume": 1096.0}, {"date": "2010-07-09", "close": 2.172375, "volume": 362.0}, {"date": "2010-07-12", "close": 2.0999625, "volume": 6025.0}, {"date": "2010-07-15", "close": 2.02755, "volume": 3452.0}, {"date": "2010-07-19", "close": 2.02755, "volume": 1841.0}, {"date": "2010-07-23", "close": 2.3896125, "volume": 1208.0}, {"date": "2010-07-26", "close": 2.3896125, "volume": 2071.0}, {"date": "2010-07-27", "close": 2.751675, "volume": 552.0}, {"date": "2010-07-28", "close": 2.3172, "volume": 2261.0}, {"date": "2010-07-30", "close": 2.3172, "volume": 2071.0}, {"date": "2010-08-02", "close": 2.3172, "volume": 3818.0}, {"date": "2010-08-03", "close": 2.3172, "volume": 2762.0}, {"date": "2010-08-05", "close": 2.172375, "volume": 6905.0}, {"date": "2010-08-09", "close": 2.02755, "volume": 1841.0}, {"date": "2010-08-10", "close": 2.02755, "volume": 138.0}, {"date": "2010-08-11", "close": 2.02755, "volume": 690.0}, {"date": "2010-08-12", "close": 2.3172, "volume": 5504.0}, {"date": "2010-08-17", "close": 2.3172, "volume": 20.0}, {"date": "2010-08-23", "close": 2.02755, "volume": 1610.0}, {"date": "2010-08-26", "close": 2.172375, "volume": 1726.0}, {"date": "2010-09-08", "close": 2.02755, "volume": 760.0}, {"date": "2010-09-09", "close": 2.0999625, "volume": 235.0}, {"date": "2010-09-14", "close": 2.172375, "volume": 456.0}, {"date": "2010-09-15", "close": 2.172375, "volume": 1726.0}, {"date": "2010-09-17", "close": 2.172375, "volume": 1381.0}, {"date": "2010-09-20", "close": 2.172375, "volume": 6905.0}, {"date": "2010-09-24", "close": 2.172375, "volume": 1381.0}, {"date": "2010-09-28", "close": 2.3172, "volume": 1174.0}, {"date": "2010-10-11", "close": 2.172375, "volume": 4174.0}, {"date": "2010-10-19", "close": 2.172375, "volume": 659.0}, {"date": "2010-10-20", "close": 2.02755, "volume": 483.0}, {"date": "2010-10-26", "close": 2.02755, "volume": 690.0}, {"date": "2010-10-28", "close": 2.172375, "volume": 3452.0}, {"date": "2010-10-29", "close": 2.02755, "volume": 1381.0}, {"date": "2010-11-02", "close": 2.0999625, "volume": 3867.0}, {"date": "2010-11-09", "close": 1.9551375, "volume": 5179.0}, {"date": "2010-11-11", "close": 1.882725, "volume": 3383.0}, {"date": "2010-11-12", "close": 2.02755, "volume": 3452.0}, {"date": "2010-11-15", "close": 1.882725, "volume": 1381.0}, {"date": "2010-11-16", "close": 2.02755, "volume": 3625.0}, {"date": "2010-11-17", "close": 2.02755, "volume": 1730.0}, {"date": "2010-11-22", "close": 2.0999625, "volume": 6905.0}, {"date": "2010-11-23", "close": 2.2447875, "volume": 3452.0}, {"date": "2010-11-25", "close": 2.3172, "volume": 4833.0}, {"date": "2010-11-26", "close": 2.172375, "volume": 1635.0}, {"date": "2010-11-29", "close": 2.172375, "volume": 4143.0}, {"date": "2010-11-30", "close": 2.172375, "volume": 3452.0}, {"date": "2010-12-06", "close": 2.172375, "volume": 1726.0}, {"date": "2010-12-08", "close": 2.0999625, "volume": 690.0}, {"date": "2010-12-09", "close": 2.02755, "volume": 2762.0}, {"date": "2010-12-10", "close": 2.02755, "volume": 690.0}, {"date": "2010-12-14", "close": 2.02755, "volume": 2762.0}, {"date": "2010-12-15", "close": 2.0999625, "volume": 3452.0}, {"date": "2010-12-21", "close": 1.9551375, "volume": 5179.0}, {"date": "2010-12-22", "close": 1.882725, "volume": 1616.0}, {"date": "2010-12-23", "close": 1.9551375, "volume": 690.0}, {"date": "2010-12-29", "close": 2.02755, "volume": 2304.0}, {"date": "2010-12-30", "close": 2.02755, "volume": 1028.0}, {"date": "2010-12-31", "close": 2.02755, "volume": 304.0}, {"date": "2011-01-13", "close": 2.172375, "volume": 7865.0}, {"date": "2011-01-18", "close": 2.02755, "volume": 2486.0}, {"date": "2011-01-19", "close": 2.0999625, "volume": 6860.0}, {"date": "2011-01-21", "close": 2.172375, "volume": 4488.0}, {"date": "2011-01-24", "close": 2.3172, "volume": 4005.0}, {"date": "2011-01-28", "close": 2.02755, "volume": 690.0}, {"date": "2011-01-31", "close": 2.2447875, "volume": 863.0}, {"date": "2011-02-04", "close": 2.172375, "volume": 2693.0}, {"date": "2011-02-07", "close": 1.882725, "volume": 13810.0}, {"date": "2011-02-08", "close": 1.882725, "volume": 24719.0}, {"date": "2011-02-09", "close": 1.9551375, "volume": 31874.0}, {"date": "2011-02-10", "close": 1.882725, "volume": 30381.0}, {"date": "2011-02-11", "close": 2.02755, "volume": 6859.0}, {"date": "2011-02-14", "close": 2.02755, "volume": 10495.0}, {"date": "2011-02-15", "close": 2.02755, "volume": 7941.0}, {"date": "2011-02-17", "close": 2.02755, "volume": 3855.0}, {"date": "2011-02-18", "close": 2.0999625, "volume": 8540.0}, {"date": "2011-02-21", "close": 2.0999625, "volume": 10104.0}, {"date": "2011-02-23", "close": 2.1, "volume": 11333.0}, {"date": "2011-02-25", "close": 1.95, "volume": 2000.0}, {"date": "2011-03-01", "close": 1.95, "volume": 991.0}, {"date": "2011-03-03", "close": 2.025, "volume": 6667.0}, {"date": "2011-03-04", "close": 2.325, "volume": 31012.0}, {"date": "2011-03-07", "close": 2.1, "volume": 9333.0}, {"date": "2011-03-08", "close": 2.1, "volume": 1831.0}, {"date": "2011-03-09", "close": 2.25, "volume": 12403.0}, {"date": "2011-03-10", "close": 2.1, "volume": 3667.0}, {"date": "2011-03-11", "close": 2.325, "volume": 22153.0}, {"date": "2011-03-14", "close": 2.175, "volume": 7200.0}, {"date": "2011-03-15", "close": 1.875, "volume": 10000.0}, {"date": "2011-03-17", "close": 2.175, "volume": 15867.0}, {"date": "2011-03-18", "close": 1.95, "volume": 5933.0}, {"date": "2011-03-23", "close": 2.1, "volume": 22543.0}, {"date": "2011-03-24", "close": 2.1, "volume": 6220.0}, {"date": "2011-03-25", "close": 2.1, "volume": 5333.0}, {"date": "2011-03-28", "close": 2.1, "volume": 667.0}, {"date": "2011-03-29", "close": 2.25, "volume": 46652.0}, {"date": "2011-03-30", "close": 2.25, "volume": 2415.0}, {"date": "2011-03-31", "close": 2.175, "volume": 31617.0}, {"date": "2011-04-01", "close": 2.4, "volume": 32741.0}, {"date": "2011-04-04", "close": 2.4, "volume": 20587.0}, {"date": "2011-04-05", "close": 2.175, "volume": 11513.0}, {"date": "2011-04-06", "close": 2.175, "volume": 2900.0}, {"date": "2011-04-07", "close": 2.1, "volume": 20100.0}, {"date": "2011-04-11", "close": 2.1, "volume": 667.0}, {"date": "2011-04-12", "close": 2.325, "volume": 28046.0}, {"date": "2011-04-14", "close": 2.1, "volume": 27333.0}, {"date": "2011-04-15", "close": 2.025, "volume": 667.0}, {"date": "2011-04-18", "close": 2.1, "volume": 3333.0}, {"date": "2011-04-19", "close": 2.1, "volume": 12000.0}, {"date": "2011-04-20", "close": 2.1, "volume": 20908.0}, {"date": "2011-04-21", "close": 2.175, "volume": 5000.0}, {"date": "2011-04-27", "close": 2.325, "volume": 9051.0}, {"date": "2011-04-28", "close": 2.175, "volume": 19667.0}, {"date": "2011-04-29", "close": 2.25, "volume": 9234.0}, {"date": "2011-05-02", "close": 2.175, "volume": 8538.0}, {"date": "2011-05-03", "close": 2.175, "volume": 3200.0}, {"date": "2011-05-04", "close": 2.25, "volume": 4824.0}, {"date": "2011-05-05", "close": 2.1, "volume": 1420.0}, {"date": "2011-05-06", "close": 2.25, "volume": 13976.0}, {"date": "2011-05-09", "close": 2.25, "volume": 6867.0}, {"date": "2011-05-10", "close": 2.25, "volume": 3333.0}, {"date": "2011-05-11", "close": 2.175, "volume": 233.0}, {"date": "2011-05-12", "close": 2.175, "volume": 8667.0}, {"date": "2011-05-13", "close": 2.175, "volume": 6667.0}, {"date": "2011-05-16", "close": 2.175, "volume": 3333.0}, {"date": "2011-05-17", "close": 2.175, "volume": 833.0}, {"date": "2011-05-18", "close": 2.175, "volume": 4111.0}, {"date": "2011-05-19", "close": 2.175, "volume": 3333.0}, {"date": "2011-05-20", "close": 2.325, "volume": 3467.0}, {"date": "2011-05-23", "close": 2.175, "volume": 2731.0}, {"date": "2011-05-25", "close": 2.1, "volume": 7619.0}, {"date": "2011-05-26", "close": 2.1, "volume": 233.0}, {"date": "2011-05-31", "close": 2.025, "volume": 6667.0}, {"date": "2011-06-01", "close": 2.25, "volume": 2209.0}, {"date": "2011-06-06", "close": 2.25, "volume": 3333.0}, {"date": "2011-06-07", "close": 2.175, "volume": 4333.0}, {"date": "2011-06-08", "close": 2.175, "volume": 4667.0}, {"date": "2011-06-09", "close": 2.1, "volume": 600.0}, {"date": "2011-06-14", "close": 2.175, "volume": 3333.0}, {"date": "2011-06-15", "close": 2.175, "volume": 233.0}, {"date": "2011-06-16", "close": 2.1, "volume": 6669.0}, {"date": "2011-06-20", "close": 2.025, "volume": 6667.0}, {"date": "2011-06-21", "close": 2.025, "volume": 2147.0}, {"date": "2011-06-22", "close": 2.1, "volume": 4395.0}, {"date": "2011-06-24", "close": 2.1, "volume": 467.0}, {"date": "2011-06-27", "close": 2.025, "volume": 11955.0}, {"date": "2011-06-28", "close": 2.175, "volume": 6045.0}, {"date": "2011-06-29", "close": 2.025, "volume": 15333.0}, {"date": "2011-06-30", "close": 1.95, "volume": 4480.0}, {"date": "2011-07-05", "close": 2.1, "volume": 1267.0}, {"date": "2011-07-06", "close": 2.1, "volume": 8667.0}, {"date": "2011-07-08", "close": 2.025, "volume": 4420.0}, {"date": "2011-07-11", "close": 2.25, "volume": 4714.0}, {"date": "2011-07-12", "close": 2.25, "volume": 4909.0}, {"date": "2011-07-13", "close": 2.25, "volume": 25958.0}, {"date": "2011-07-15", "close": 2.175, "volume": 5799.0}, {"date": "2011-07-19", "close": 2.175, "volume": 219.0}, {"date": "2011-07-21", "close": 2.175, "volume": 430.0}, {"date": "2011-07-22", "close": 2.1, "volume": 667.0}, {"date": "2011-07-25", "close": 2.025, "volume": 17177.0}, {"date": "2011-07-26", "close": 2.025, "volume": 11467.0}, {"date": "2011-07-28", "close": 2.1, "volume": 5547.0}, {"date": "2011-08-02", "close": 2.175, "volume": 2233.0}, {"date": "2011-08-03", "close": 2.025, "volume": 307.0}, {"date": "2011-08-04", "close": 1.95, "volume": 7500.0}, {"date": "2011-08-05", "close": 1.95, "volume": 16872.0}, {"date": "2011-08-08", "close": 1.95, "volume": 2915.0}, {"date": "2011-08-16", "close": 1.725, "volume": 2222.0}, {"date": "2011-08-17", "close": 1.875, "volume": 280.0}, {"date": "2011-08-19", "close": 1.875, "volume": 3973.0}, {"date": "2011-08-22", "close": 1.8, "volume": 1667.0}, {"date": "2011-08-23", "close": 1.8, "volume": 11663.0}, {"date": "2011-08-24", "close": 1.5, "volume": 8000.0}, {"date": "2011-08-29", "close": 1.95, "volume": 304.0}, {"date": "2011-08-31", "close": 1.8, "volume": 3333.0}, {"date": "2011-09-02", "close": 1.8, "volume": 3867.0}, {"date": "2011-09-06", "close": 1.8, "volume": 6800.0}, {"date": "2011-09-08", "close": 1.875, "volume": 267.0}, {"date": "2011-09-09", "close": 1.8, "volume": 6533.0}, {"date": "2011-09-12", "close": 1.725, "volume": 6667.0}, {"date": "2011-09-14", "close": 1.575, "volume": 8333.0}, {"date": "2011-09-15", "close": 1.8, "volume": 6533.0}, {"date": "2011-09-16", "close": 1.95, "volume": 4667.0}, {"date": "2011-09-19", "close": 2.25, "volume": 23508.0}, {"date": "2011-09-20", "close": 1.875, "volume": 24881.0}, {"date": "2011-09-21", "close": 1.875, "volume": 16667.0}, {"date": "2011-09-22", "close": 1.5, "volume": 9119.0}, {"date": "2011-09-23", "close": 1.5, "volume": 29695.0}, {"date": "2011-09-26", "close": 1.5, "volume": 667.0}, {"date": "2011-09-27", "close": 1.5, "volume": 800.0}, {"date": "2011-09-28", "close": 1.44, "volume": 9867.0}, {"date": "2011-10-06", "close": 1.5, "volume": 6667.0}, {"date": "2011-10-10", "close": 1.65, "volume": 800.0}, {"date": "2011-10-11", "close": 1.575, "volume": 12027.0}, {"date": "2011-10-13", "close": 1.5, "volume": 507.0}, {"date": "2011-10-14", "close": 1.725, "volume": 2160.0}, {"date": "2011-10-18", "close": 1.575, "volume": 2333.0}, {"date": "2011-10-20", "close": 1.5, "volume": 6667.0}, {"date": "2011-10-25", "close": 1.47, "volume": 5433.0}, {"date": "2011-10-26", "close": 1.65, "volume": 13333.0}, {"date": "2011-10-28", "close": 1.65, "volume": 5000.0}, {"date": "2011-10-31", "close": 1.65, "volume": 71.0}, {"date": "2011-11-01", "close": 1.65, "volume": 4800.0}, {"date": "2011-11-07", "close": 1.875, "volume": 7333.0}, {"date": "2011-11-09", "close": 1.875, "volume": 1333.0}, {"date": "2011-11-16", "close": 1.8, "volume": 3333.0}, {"date": "2011-11-18", "close": 1.65, "volume": 467.0}, {"date": "2011-11-24", "close": 1.5, "volume": 667.0}, {"date": "2011-11-25", "close": 1.5, "volume": 1333.0}, {"date": "2011-11-30", "close": 1.5, "volume": 4667.0}, {"date": "2011-12-01", "close": 1.65, "volume": 8267.0}, {"date": "2011-12-02", "close": 1.725, "volume": 9333.0}, {"date": "2011-12-07", "close": 1.8, "volume": 7200.0}, {"date": "2011-12-08", "close": 1.575, "volume": 3137.0}, {"date": "2011-12-09", "close": 1.875, "volume": 5333.0}, {"date": "2011-12-12", "close": 1.725, "volume": 2333.0}, {"date": "2011-12-20", "close": 1.875, "volume": 8133.0}, {"date": "2011-12-21", "close": 2.25, "volume": 33266.0}, {"date": "2011-12-22", "close": 2.1, "volume": 11267.0}, {"date": "2011-12-23", "close": 2.1, "volume": 8000.0}, {"date": "2011-12-28", "close": 2.025, "volume": 7500.0}, {"date": "2011-12-29", "close": 1.725, "volume": 3800.0}, {"date": "2012-01-03", "close": 1.65, "volume": 2496.0}, {"date": "2012-01-04", "close": 1.65, "volume": 333.0}, {"date": "2012-01-05", "close": 1.65, "volume": 3837.0}, {"date": "2012-01-06", "close": 1.5, "volume": 1269.0}, {"date": "2012-01-09", "close": 1.65, "volume": 1996.0}, {"date": "2012-01-12", "close": 1.575, "volume": 533.0}, {"date": "2012-01-24", "close": 1.65, "volume": 6667.0}, {"date": "2012-01-25", "close": 1.5, "volume": 6047.0}, {"date": "2012-01-31", "close": 1.875, "volume": 13653.0}, {"date": "2012-02-06", "close": 1.875, "volume": 22217.0}, {"date": "2012-02-16", "close": 1.725, "volume": 16667.0}, {"date": "2012-02-23", "close": 1.725, "volume": 6000.0}, {"date": "2012-02-24", "close": 1.65, "volume": 3333.0}, {"date": "2012-02-28", "close": 1.65, "volume": 4000.0}, {"date": "2012-03-01", "close": 1.65, "volume": 5917.0}, {"date": "2012-03-09", "close": 1.8, "volume": 6233.0}, {"date": "2012-03-12", "close": 1.875, "volume": 2667.0}, {"date": "2012-03-13", "close": 1.65, "volume": 4667.0}, {"date": "2012-03-14", "close": 1.65, "volume": 2333.0}, {"date": "2012-03-16", "close": 1.725, "volume": 17857.0}, {"date": "2012-03-19", "close": 1.725, "volume": 1085.0}, {"date": "2012-03-20", "close": 1.8, "volume": 7217.0}, {"date": "2012-03-21", "close": 1.875, "volume": 20143.0}, {"date": "2012-03-22", "close": 1.8, "volume": 40476.0}, {"date": "2012-03-23", "close": 1.8, "volume": 40123.0}, {"date": "2012-03-26", "close": 1.725, "volume": 20000.0}, {"date": "2012-03-27", "close": 1.725, "volume": 83.0}, {"date": "2012-03-28", "close": 1.725, "volume": 33333.0}, {"date": "2012-03-29", "close": 1.8, "volume": 38863.0}, {"date": "2012-03-30", "close": 1.8, "volume": 2090.0}, {"date": "2012-04-02", "close": 1.725, "volume": 16667.0}, {"date": "2012-04-03", "close": 1.725, "volume": 14726.0}, {"date": "2012-04-04", "close": 1.8, "volume": 2500.0}, {"date": "2012-04-05", "close": 1.725, "volume": 778.0}, {"date": "2012-04-12", "close": 1.65, "volume": 13333.0}, {"date": "2012-04-13", "close": 1.575, "volume": 333.0}, {"date": "2012-04-16", "close": 1.5, "volume": 10873.0}, {"date": "2012-04-18", "close": 1.65, "volume": 12333.0}, {"date": "2012-04-20", "close": 1.575, "volume": 6667.0}, {"date": "2012-04-24", "close": 1.5, "volume": 833.0}, {"date": "2012-04-30", "close": 1.5, "volume": 6667.0}, {"date": "2012-05-01", "close": 1.425, "volume": 11867.0}, {"date": "2012-05-08", "close": 1.5, "volume": 3333.0}, {"date": "2012-05-10", "close": 1.44, "volume": 75033.0}, {"date": "2012-05-11", "close": 1.5, "volume": 12000.0}, {"date": "2012-05-14", "close": 1.65, "volume": 36653.0}, {"date": "2012-05-15", "close": 1.575, "volume": 6000.0}, {"date": "2012-05-16", "close": 1.575, "volume": 667.0}, {"date": "2012-05-28", "close": 1.395, "volume": 1556.0}, {"date": "2012-05-30", "close": 1.395, "volume": 13.0}, {"date": "2012-05-31", "close": 1.395, "volume": 2500.0}, {"date": "2012-06-01", "close": 1.38, "volume": 3333.0}, {"date": "2012-06-04", "close": 1.38, "volume": 5333.0}, {"date": "2012-06-05", "close": 1.395, "volume": 667.0}, {"date": "2012-06-12", "close": 1.32, "volume": 8161.0}, {"date": "2012-06-14", "close": 1.2, "volume": 167.0}, {"date": "2012-06-25", "close": 1.23, "volume": 57333.0}, {"date": "2012-06-26", "close": 1.275, "volume": 19222.0}, {"date": "2012-06-29", "close": 1.215, "volume": 9103.0}, {"date": "2012-07-05", "close": 1.245, "volume": 1667.0}, {"date": "2012-07-10", "close": 1.245, "volume": 1867.0}, {"date": "2012-07-12", "close": 1.245, "volume": 6000.0}, {"date": "2012-07-24", "close": 1.245, "volume": 333.0}, {"date": "2012-07-30", "close": 1.245, "volume": 133.0}, {"date": "2012-07-31", "close": 1.245, "volume": 910.0}, {"date": "2012-08-01", "close": 1.245, "volume": 3333.0}, {"date": "2012-08-06", "close": 1.245, "volume": 667.0}, {"date": "2012-08-10", "close": 1.245, "volume": 2633.0}, {"date": "2012-08-13", "close": 1.245, "volume": 667.0}, {"date": "2012-08-14", "close": 1.245, "volume": 2933.0}, {"date": "2012-08-20", "close": 1.2, "volume": 3333.0}, {"date": "2012-08-21", "close": 1.2, "volume": 267.0}, {"date": "2012-08-22", "close": 1.2, "volume": 4667.0}, {"date": "2012-08-24", "close": 1.2, "volume": 667.0}, {"date": "2012-08-28", "close": 1.23, "volume": 900.0}, {"date": "2012-09-03", "close": 1.35, "volume": 3500.0}, {"date": "2012-09-12", "close": 1.35, "volume": 8333.0}, {"date": "2012-09-19", "close": 1.425, "volume": 733.0}, {"date": "2012-09-21", "close": 1.455, "volume": 14267.0}, {"date": "2012-09-24", "close": 1.575, "volume": 1400.0}, {"date": "2012-09-27", "close": 1.38, "volume": 115.0}, {"date": "2012-10-01", "close": 1.41, "volume": 2867.0}, {"date": "2012-10-02", "close": 1.395, "volume": 1200.0}, {"date": "2012-10-03", "close": 1.395, "volume": 1033.0}, {"date": "2012-10-10", "close": 1.425, "volume": 767.0}, {"date": "2012-10-19", "close": 1.38, "volume": 2666.0}, {"date": "2012-10-25", "close": 1.29, "volume": 20533.0}, {"date": "2012-10-30", "close": 1.305, "volume": 3333.0}, {"date": "2012-11-05", "close": 1.38, "volume": 3333.0}, {"date": "2012-11-06", "close": 1.38, "volume": 5133.0}, {"date": "2012-11-07", "close": 1.425, "volume": 833.0}, {"date": "2012-11-08", "close": 1.455, "volume": 3433.0}, {"date": "2012-11-09", "close": 1.425, "volume": 2667.0}, {"date": "2012-11-12", "close": 1.5, "volume": 4060.0}, {"date": "2012-11-13", "close": 1.455, "volume": 21889.0}, {"date": "2012-11-16", "close": 1.5, "volume": 2167.0}, {"date": "2012-11-27", "close": 1.5, "volume": 4333.0}, {"date": "2012-12-05", "close": 1.275, "volume": 600.0}, {"date": "2012-12-11", "close": 1.365, "volume": 500.0}, {"date": "2012-12-13", "close": 1.35, "volume": 3333.0}, {"date": "2012-12-17", "close": 1.35, "volume": 3567.0}, {"date": "2012-12-18", "close": 1.35, "volume": 2953.0}, {"date": "2012-12-20", "close": 1.305, "volume": 3213.0}, {"date": "2012-12-21", "close": 1.305, "volume": 667.0}, {"date": "2013-01-02", "close": 1.29, "volume": 3333.0}, {"date": "2013-01-04", "close": 1.35, "volume": 3333.0}, {"date": "2013-01-09", "close": 1.35, "volume": 1170.0}, {"date": "2013-01-10", "close": 1.5, "volume": 7296.0}, {"date": "2013-01-14", "close": 1.5, "volume": 300.0}, {"date": "2013-01-23", "close": 1.5, "volume": 667.0}, {"date": "2013-01-24", "close": 1.38, "volume": 1333.0}, {"date": "2013-01-30", "close": 1.365, "volume": 11811.0}, {"date": "2013-01-31", "close": 1.32, "volume": 5000.0}, {"date": "2013-02-04", "close": 1.35, "volume": 1667.0}, {"date": "2013-02-08", "close": 1.2, "volume": 1333.0}, {"date": "2013-02-11", "close": 1.2, "volume": 1667.0}, {"date": "2013-02-12", "close": 1.2, "volume": 6667.0}, {"date": "2013-02-13", "close": 1.65, "volume": 8874.0}, {"date": "2013-02-14", "close": 1.5, "volume": 15333.0}, {"date": "2013-02-19", "close": 1.575, "volume": 333.0}, {"date": "2013-02-21", "close": 1.47, "volume": 8667.0}, {"date": "2013-02-27", "close": 1.35, "volume": 4370.0}, {"date": "2013-02-28", "close": 1.35, "volume": 2380.0}, {"date": "2013-03-07", "close": 1.245, "volume": 621.0}, {"date": "2013-03-12", "close": 1.275, "volume": 1874.0}, {"date": "2013-03-13", "close": 1.245, "volume": 6159.0}, {"date": "2013-03-14", "close": 1.245, "volume": 1622.0}, {"date": "2013-03-15", "close": 1.26, "volume": 1674.0}, {"date": "2013-03-18", "close": 1.26, "volume": 2167.0}, {"date": "2013-03-19", "close": 1.245, "volume": 4966.0}, {"date": "2013-03-25", "close": 1.095, "volume": 1034.0}, {"date": "2013-03-28", "close": 1.125, "volume": 33.0}, {"date": "2013-04-03", "close": 1.14, "volume": 2467.0}, {"date": "2013-04-04", "close": 1.155, "volume": 6667.0}, {"date": "2013-04-08", "close": 1.155, "volume": 1667.0}, {"date": "2013-04-11", "close": 1.155, "volume": 1778.0}, {"date": "2013-04-15", "close": 1.14, "volume": 7667.0}, {"date": "2013-04-16", "close": 1.14, "volume": 8667.0}, {"date": "2013-04-17", "close": 1.05, "volume": 20189.0}, {"date": "2013-04-23", "close": 1.08, "volume": 800.0}, {"date": "2013-04-29", "close": 1.11, "volume": 6333.0}, {"date": "2013-05-02", "close": 1.02, "volume": 4.0}, {"date": "2013-05-06", "close": 1.11, "volume": 4533.0}, {"date": "2013-05-17", "close": 1.05, "volume": 6667.0}, {"date": "2013-05-21", "close": 1.17, "volume": 446.0}, {"date": "2013-05-22", "close": 1.035, "volume": 12653.0}, {"date": "2013-05-23", "close": 1.02, "volume": 9810.0}, {"date": "2013-05-28", "close": 0.87, "volume": 4101.0}, {"date": "2013-05-31", "close": 0.99, "volume": 8827.0}, {"date": "2013-06-03", "close": 1.02, "volume": 5333.0}, {"date": "2013-06-04", "close": 1.02, "volume": 6279.0}, {"date": "2013-06-12", "close": 1.02, "volume": 54.0}, {"date": "2013-06-13", "close": 1.02, "volume": 80303.0}, {"date": "2013-06-17", "close": 1.02, "volume": 66787.0}, {"date": "2013-06-25", "close": 0.99, "volume": 110.0}, {"date": "2013-06-26", "close": 0.885, "volume": 6482.0}, {"date": "2013-07-30", "close": 0.9, "volume": 111.0}, {"date": "2013-07-31", "close": 1.05, "volume": 533.0}, {"date": "2013-08-01", "close": 1.02, "volume": 36957.0}, {"date": "2013-08-05", "close": 0.99, "volume": 1333.0}, {"date": "2013-08-06", "close": 0.99, "volume": 1333.0}, {"date": "2013-08-13", "close": 0.975, "volume": 250.0}, {"date": "2013-08-14", "close": 0.9, "volume": 556.0}, {"date": "2013-08-15", "close": 0.78, "volume": 111.0}, {"date": "2013-08-19", "close": 0.78, "volume": 3200.0}, {"date": "2013-08-28", "close": 0.825, "volume": 600.0}, {"date": "2013-08-29", "close": 0.78, "volume": 22.0}, {"date": "2013-08-30", "close": 0.78, "volume": 267.0}, {"date": "2013-09-06", "close": 0.75, "volume": 1767.0}, {"date": "2013-09-20", "close": 0.9, "volume": 953.0}, {"date": "2013-09-24", "close": 1.05, "volume": 364.0}, {"date": "2013-09-30", "close": 1.05, "volume": 1047.0}, {"date": "2013-10-15", "close": 0.945, "volume": 2787.0}, {"date": "2013-10-23", "close": 0.975, "volume": 2000.0}, {"date": "2013-10-30", "close": 1.05, "volume": 880.0}, {"date": "2013-11-01", "close": 1.05, "volume": 1.0}, {"date": "2013-11-06", "close": 1.05, "volume": 1333.0}, {"date": "2013-11-07", "close": 0.975, "volume": 1334.0}, {"date": "2013-11-08", "close": 0.975, "volume": 7555.0}, {"date": "2013-11-12", "close": 0.975, "volume": 3333.0}, {"date": "2013-11-15", "close": 1.05, "volume": 3333.0}, {"date": "2013-11-25", "close": 1.065, "volume": 3867.0}, {"date": "2013-11-28", "close": 1.05, "volume": 800.0}, {"date": "2013-11-29", "close": 1.05, "volume": 370.0}, {"date": "2013-12-02", "close": 1.05, "volume": 633.0}, {"date": "2013-12-10", "close": 1.05, "volume": 4264.0}, {"date": "2013-12-13", "close": 1.08, "volume": 6667.0}, {"date": "2013-12-20", "close": 1.05, "volume": 2667.0}, {"date": "2013-12-24", "close": 1.035, "volume": 2628.0}, {"date": "2014-01-10", "close": 1.035, "volume": 405.0}, {"date": "2014-01-22", "close": 0.825, "volume": 542.0}, {"date": "2014-01-29", "close": 0.825, "volume": 4392.0}, {"date": "2014-01-30", "close": 0.825, "volume": 3200.0}, {"date": "2014-01-31", "close": 0.825, "volume": 8.0}, {"date": "2014-02-04", "close": 0.825, "volume": 1167.0}, {"date": "2014-02-11", "close": 0.825, "volume": null}, {"date": "2014-02-14", "close": 0.825, "volume": 2000.0}, {"date": "2014-03-05", "close": 0.825, "volume": 5267.0}, {"date": "2014-03-12", "close": 0.75, "volume": 300.0}, {"date": "2014-03-13", "close": 0.75, "volume": 3333.0}, {"date": "2014-04-03", "close": 0.765, "volume": 13333.0}, {"date": "2014-04-04", "close": 0.765, "volume": 1667.0}, {"date": "2014-04-08", "close": 0.765, "volume": 1555.0}, {"date": "2014-04-09", "close": 0.765, "volume": 10000.0}, {"date": "2014-04-14", "close": 0.765, "volume": 6667.0}, {"date": "2014-04-15", "close": 0.765, "volume": 112.0}, {"date": "2014-04-16", "close": 0.75, "volume": 6667.0}, {"date": "2014-04-23", "close": 0.765, "volume": 1917.0}, {"date": "2014-05-05", "close": 0.765, "volume": 6147.0}, {"date": "2014-05-06", "close": 0.78, "volume": 3333.0}, {"date": "2014-05-08", "close": 0.9, "volume": 6667.0}, {"date": "2014-05-19", "close": 0.795, "volume": 1000.0}, {"date": "2014-05-22", "close": 0.78, "volume": 6667.0}, {"date": "2014-05-29", "close": 0.78, "volume": 2333.0}, {"date": "2014-05-30", "close": 0.825, "volume": 1333.0}, {"date": "2014-06-05", "close": 0.765, "volume": 10603.0}, {"date": "2014-06-12", "close": 0.705, "volume": 1100.0}, {"date": "2014-06-13", "close": 0.765, "volume": 1333.0}, {"date": "2014-06-16", "close": 0.81, "volume": 15072.0}, {"date": "2014-06-17", "close": 0.825, "volume": 35911.0}, {"date": "2014-06-20", "close": 1.05, "volume": 4667.0}, {"date": "2014-06-23", "close": 1.05, "volume": 667.0}, {"date": "2014-06-24", "close": 1.08, "volume": 4200.0}, {"date": "2014-06-25", "close": 1.08, "volume": 3333.0}, {"date": "2014-06-26", "close": 0.93, "volume": 1667.0}, {"date": "2014-06-30", "close": 0.975, "volume": 21000.0}, {"date": "2014-07-10", "close": 1.23, "volume": 11963.0}, {"date": "2014-07-11", "close": 1.5, "volume": 48657.0}, {"date": "2014-07-14", "close": 1.5, "volume": 42351.0}, {"date": "2014-07-15", "close": 1.365, "volume": 3345.0}, {"date": "2014-07-17", "close": 1.47, "volume": 12387.0}, {"date": "2014-07-18", "close": 1.32, "volume": 21900.0}, {"date": "2014-07-21", "close": 1.29, "volume": 7000.0}, {"date": "2014-07-22", "close": 1.2, "volume": 11380.0}, {"date": "2014-07-25", "close": 1.08, "volume": 6667.0}, {"date": "2014-07-28", "close": 0.99, "volume": 600.0}, {"date": "2014-07-29", "close": 1.065, "volume": 3880.0}, {"date": "2014-07-30", "close": 1.275, "volume": 8867.0}, {"date": "2014-07-31", "close": 1.2, "volume": 1187.0}, {"date": "2014-08-01", "close": 1.125, "volume": 1000.0}, {"date": "2014-08-04", "close": 1.155, "volume": 3580.0}, {"date": "2014-08-07", "close": 1.2, "volume": 3453.0}, {"date": "2014-08-08", "close": 1.2, "volume": 32800.0}, {"date": "2014-08-11", "close": 1.335, "volume": 7138.0}, {"date": "2014-08-12", "close": 1.5, "volume": 27538.0}, {"date": "2014-08-13", "close": 1.5, "volume": 13130.0}, {"date": "2014-08-14", "close": 1.5, "volume": 1343.0}, {"date": "2014-08-15", "close": 1.425, "volume": 13600.0}, {"date": "2014-08-21", "close": 1.425, "volume": 3333.0}, {"date": "2014-08-27", "close": 1.17, "volume": 4789.0}, {"date": "2014-08-28", "close": 1.305, "volume": 945.0}, {"date": "2014-08-29", "close": 1.305, "volume": 899.0}, {"date": "2014-09-04", "close": 1.185, "volume": 2421.0}, {"date": "2014-09-09", "close": 1.05, "volume": 17333.0}, {"date": "2014-09-11", "close": 0.915, "volume": 3345.0}, {"date": "2014-09-12", "close": 0.915, "volume": 747.0}, {"date": "2014-09-15", "close": 0.915, "volume": 1167.0}, {"date": "2014-09-19", "close": 0.915, "volume": 1775.0}, {"date": "2014-09-22", "close": 0.825, "volume": 9700.0}, {"date": "2014-09-23", "close": 0.84, "volume": 433.0}, {"date": "2014-09-25", "close": 0.945, "volume": 3333.0}, {"date": "2014-10-01", "close": 0.885, "volume": 13304.0}, {"date": "2014-10-07", "close": 0.9, "volume": 6667.0}, {"date": "2014-10-15", "close": 0.9, "volume": 6667.0}, {"date": "2014-10-23", "close": 0.9, "volume": 2333.0}, {"date": "2014-10-27", "close": 0.9, "volume": 13183.0}, {"date": "2014-10-29", "close": 0.9, "volume": 6817.0}, {"date": "2014-10-30", "close": 0.96, "volume": 2600.0}, {"date": "2014-10-31", "close": 0.945, "volume": 1058.0}, {"date": "2014-11-04", "close": 0.945, "volume": 11133.0}, {"date": "2014-11-05", "close": 0.945, "volume": 10600.0}, {"date": "2014-11-11", "close": 0.87, "volume": 19145.0}, {"date": "2014-11-12", "close": 0.825, "volume": 2688.0}, {"date": "2014-11-17", "close": 0.9, "volume": 3946.0}, {"date": "2014-11-18", "close": 0.9, "volume": 4322.0}, {"date": "2014-11-25", "close": 0.885, "volume": 3333.0}, {"date": "2014-11-26", "close": 0.9, "volume": 9328.0}, {"date": "2014-11-28", "close": 0.885, "volume": 2006.0}, {"date": "2014-12-12", "close": 0.9, "volume": 667.0}, {"date": "2015-01-02", "close": 0.75, "volume": 1407.0}, {"date": "2015-01-09", "close": 0.705, "volume": 833.0}, {"date": "2015-01-12", "close": 0.735, "volume": 8000.0}, {"date": "2015-01-13", "close": 0.735, "volume": 467.0}, {"date": "2015-01-21", "close": 0.93, "volume": 2879.0}, {"date": "2015-02-04", "close": 0.93, "volume": 13333.0}, {"date": "2015-02-06", "close": 0.9, "volume": 1455.0}, {"date": "2015-02-09", "close": 0.885, "volume": 1333.0}, {"date": "2015-02-19", "close": 0.795, "volume": 556.0}, {"date": "2015-02-24", "close": 0.855, "volume": 2000.0}, {"date": "2015-03-09", "close": 0.9, "volume": 1200.0}, {"date": "2015-03-10", "close": 0.9, "volume": 6400.0}, {"date": "2015-03-16", "close": 0.75, "volume": 6778.0}, {"date": "2015-03-20", "close": 0.75, "volume": 2667.0}, {"date": "2015-03-24", "close": 0.75, "volume": 100.0}, {"date": "2015-03-30", "close": 0.9, "volume": 5667.0}, {"date": "2015-04-01", "close": 0.9, "volume": 2667.0}, {"date": "2015-04-02", "close": 0.9, "volume": 6667.0}, {"date": "2015-04-07", "close": 0.705, "volume": 8214.0}, {"date": "2015-04-13", "close": 0.795, "volume": 1187.0}, {"date": "2015-04-21", "close": 0.795, "volume": 2896.0}, {"date": "2015-04-23", "close": 0.75, "volume": 6667.0}, {"date": "2015-04-24", "close": 0.75, "volume": 1333.0}, {"date": "2015-04-28", "close": 0.705, "volume": 1000.0}, {"date": "2015-05-04", "close": 0.69, "volume": 2109.0}, {"date": "2015-05-05", "close": 0.69, "volume": 2382.0}, {"date": "2015-05-08", "close": 0.795, "volume": 437.0}, {"date": "2015-05-11", "close": 0.915, "volume": 2607.0}, {"date": "2015-05-13", "close": 0.915, "volume": 1333.0}, {"date": "2015-05-14", "close": 0.84, "volume": 1333.0}, {"date": "2015-05-15", "close": 0.825, "volume": 2000.0}, {"date": "2015-05-20", "close": 0.87, "volume": 1417.0}, {"date": "2015-05-22", "close": 0.915, "volume": 1333.0}, {"date": "2015-05-25", "close": 0.87, "volume": 667.0}, {"date": "2015-05-29", "close": 0.945, "volume": 1933.0}, {"date": "2015-06-04", "close": 0.9, "volume": 2333.0}, {"date": "2015-06-05", "close": 0.87, "volume": 2667.0}, {"date": "2015-06-09", "close": 0.87, "volume": 2333.0}, {"date": "2015-06-10", "close": 0.75, "volume": 1778.0}, {"date": "2015-06-11", "close": 0.9, "volume": 1667.0}, {"date": "2015-06-12", "close": 0.9, "volume": 3000.0}, {"date": "2015-06-19", "close": 0.9, "volume": 400.0}, {"date": "2015-06-22", "close": 0.795, "volume": 2333.0}, {"date": "2015-06-23", "close": 0.78, "volume": 4467.0}, {"date": "2015-06-24", "close": 0.75, "volume": 6667.0}, {"date": "2015-06-25", "close": 0.75, "volume": 986.0}, {"date": "2015-06-26", "close": 0.75, "volume": 102.0}, {"date": "2015-06-29", "close": 0.735, "volume": 33564.0}, {"date": "2015-07-06", "close": 0.75, "volume": 933.0}, {"date": "2015-07-08", "close": 0.825, "volume": 1733.0}, {"date": "2015-07-13", "close": 0.72, "volume": 6274.0}, {"date": "2015-07-15", "close": 0.75, "volume": 12000.0}, {"date": "2015-07-17", "close": 0.75, "volume": 1333.0}, {"date": "2015-07-30", "close": 0.75, "volume": 1444.0}, {"date": "2015-08-04", "close": 0.72, "volume": 648.0}, {"date": "2015-08-06", "close": 0.75, "volume": 1326.0}, {"date": "2015-08-14", "close": 0.75, "volume": 6667.0}, {"date": "2015-08-28", "close": 0.75, "volume": 667.0}, {"date": "2015-09-10", "close": 0.765, "volume": 667.0}, {"date": "2015-10-02", "close": 0.75, "volume": 667.0}, {"date": "2015-10-09", "close": 0.825, "volume": 667.0}, {"date": "2015-10-12", "close": 0.75, "volume": 2700.0}, {"date": "2015-10-13", "close": 0.75, "volume": 28295.0}, {"date": "2015-10-14", "close": 0.75, "volume": 19004.0}, {"date": "2015-10-15", "close": 0.855, "volume": 2700.0}, {"date": "2015-10-16", "close": 0.84, "volume": 7333.0}, {"date": "2015-10-21", "close": 0.84, "volume": 1200.0}, {"date": "2015-10-22", "close": 0.825, "volume": 622.0}, {"date": "2015-10-28", "close": 0.72, "volume": 8333.0}, {"date": "2015-11-02", "close": 0.75, "volume": 1188.0}, {"date": "2015-11-05", "close": 0.75, "volume": 1067.0}, {"date": "2015-11-09", "close": 0.75, "volume": 4333.0}, {"date": "2015-11-11", "close": 0.69, "volume": 2252.0}, {"date": "2015-11-12", "close": 0.735, "volume": 16300.0}, {"date": "2015-11-13", "close": 0.735, "volume": 2281.0}, {"date": "2015-11-16", "close": 0.675, "volume": 4463.0}, {"date": "2015-11-24", "close": 0.765, "volume": 1000.0}, {"date": "2015-11-25", "close": 0.78, "volume": 2000.0}, {"date": "2015-11-30", "close": 0.78, "volume": 800.0}, {"date": "2015-12-09", "close": 0.75, "volume": 20600.0}, {"date": "2015-12-15", "close": 0.75, "volume": 1333.0}, {"date": "2015-12-17", "close": 0.78, "volume": 6357.0}, {"date": "2015-12-23", "close": 0.72, "volume": 1805.0}, {"date": "2015-12-24", "close": 0.795, "volume": 5893.0}, {"date": "2015-12-31", "close": 0.795, "volume": 2667.0}, {"date": "2016-01-05", "close": 0.795, "volume": 5773.0}, {"date": "2016-01-12", "close": 0.81, "volume": 12488.0}, {"date": "2016-01-13", "close": 0.81, "volume": 333.0}, {"date": "2016-01-15", "close": 0.825, "volume": 2833.0}, {"date": "2016-01-18", "close": 0.885, "volume": 678.0}, {"date": "2016-01-19", "close": 0.9, "volume": 2667.0}, {"date": "2016-01-20", "close": 0.9, "volume": 556.0}, {"date": "2016-01-21", "close": 0.9, "volume": 800.0}, {"date": "2016-01-27", "close": 0.87, "volume": 20000.0}, {"date": "2016-02-01", "close": 0.9, "volume": 5700.0}, {"date": "2016-02-03", "close": 0.9, "volume": 23270.0}, {"date": "2016-02-04", "close": 0.9, "volume": 7341.0}, {"date": "2016-02-05", "close": 0.975, "volume": 9267.0}, {"date": "2016-02-08", "close": 0.975, "volume": 4554.0}, {"date": "2016-02-09", "close": 0.975, "volume": 6000.0}, {"date": "2016-02-10", "close": 0.87, "volume": 12554.0}, {"date": "2016-02-11", "close": 0.975, "volume": 167.0}, {"date": "2016-02-12", "close": 1.05, "volume": 13060.0}, {"date": "2016-02-15", "close": 1.005, "volume": 667.0}, {"date": "2016-02-17", "close": 1.005, "volume": 1333.0}, {"date": "2016-02-18", "close": 1.005, "volume": 1720.0}, {"date": "2016-02-19", "close": 1.05, "volume": 3333.0}, {"date": "2016-02-23", "close": 0.96, "volume": 967.0}, {"date": "2016-02-24", "close": 1.005, "volume": 4333.0}, {"date": "2016-02-25", "close": 1.005, "volume": 2837.0}, {"date": "2016-02-29", "close": 1.02, "volume": 15933.0}, {"date": "2016-03-01", "close": 1.11, "volume": 37267.0}, {"date": "2016-03-02", "close": 1.035, "volume": 3867.0}, {"date": "2016-03-03", "close": 1.035, "volume": 19712.0}, {"date": "2016-03-07", "close": 1.05, "volume": 667.0}, {"date": "2016-03-08", "close": 1.095, "volume": 5124.0}, {"date": "2016-03-09", "close": 1.05, "volume": 12876.0}, {"date": "2016-03-11", "close": 1.095, "volume": 500.0}, {"date": "2016-03-14", "close": 1.05, "volume": 458.0}, {"date": "2016-03-15", "close": 1.125, "volume": 20000.0}, {"date": "2016-03-16", "close": 1.125, "volume": 3200.0}, {"date": "2016-03-21", "close": 1.125, "volume": 1067.0}, {"date": "2016-03-24", "close": 1.125, "volume": 2402.0}, {"date": "2016-03-29", "close": 1.14, "volume": 14007.0}, {"date": "2016-03-30", "close": 1.155, "volume": 2201.0}, {"date": "2016-03-31", "close": 1.155, "volume": 7598.0}, {"date": "2016-04-04", "close": 1.125, "volume": 1861.0}, {"date": "2016-04-05", "close": 1.23, "volume": 5357.0}, {"date": "2016-04-06", "close": 1.245, "volume": 2293.0}, {"date": "2016-04-07", "close": 1.35, "volume": 14186.0}, {"date": "2016-04-12", "close": 1.575, "volume": 142763.0}, {"date": "2016-04-13", "close": 1.65, "volume": 38272.0}, {"date": "2016-04-14", "close": 1.575, "volume": 10224.0}, {"date": "2016-04-15", "close": 1.5, "volume": 8113.0}, {"date": "2016-04-18", "close": 1.65, "volume": 11991.0}, {"date": "2016-04-19", "close": 1.575, "volume": 5806.0}, {"date": "2016-04-20", "close": 1.5, "volume": 22204.0}, {"date": "2016-04-21", "close": 1.5, "volume": 1137.0}, {"date": "2016-04-22", "close": 1.44, "volume": 10323.0}, {"date": "2016-04-26", "close": 1.44, "volume": 493.0}, {"date": "2016-04-27", "close": 1.5, "volume": 10635.0}, {"date": "2016-04-28", "close": 1.5, "volume": 3673.0}, {"date": "2016-04-29", "close": 1.5, "volume": 4660.0}, {"date": "2016-05-02", "close": 1.725, "volume": 25066.0}, {"date": "2016-05-03", "close": 1.725, "volume": 2273.0}, {"date": "2016-05-04", "close": 1.8, "volume": 76874.0}, {"date": "2016-05-05", "close": 1.8, "volume": 1039.0}, {"date": "2016-05-06", "close": 2.025, "volume": 14170.0}, {"date": "2016-05-09", "close": 2.025, "volume": 18164.0}, {"date": "2016-05-10", "close": 1.8, "volume": 9158.0}, {"date": "2016-05-11", "close": 1.95, "volume": 7261.0}, {"date": "2016-05-12", "close": 1.95, "volume": 2431.0}, {"date": "2016-05-13", "close": 1.725, "volume": 4255.0}, {"date": "2016-05-17", "close": 1.95, "volume": 9633.0}, {"date": "2016-05-18", "close": 1.8, "volume": 4257.0}, {"date": "2016-05-19", "close": 1.725, "volume": 15392.0}, {"date": "2016-05-23", "close": 1.8, "volume": 2875.0}, {"date": "2016-05-24", "close": 1.8, "volume": 133.0}, {"date": "2016-05-25", "close": 1.5, "volume": 22137.0}, {"date": "2016-05-26", "close": 1.275, "volume": 12238.0}, {"date": "2016-05-27", "close": 1.65, "volume": 6980.0}, {"date": "2016-05-30", "close": 1.575, "volume": 2173.0}, {"date": "2016-05-31", "close": 1.575, "volume": 5981.0}, {"date": "2016-06-01", "close": 1.65, "volume": 3649.0}, {"date": "2016-06-02", "close": 1.5, "volume": 13123.0}, {"date": "2016-06-03", "close": 1.5, "volume": 8120.0}, {"date": "2016-06-06", "close": 1.575, "volume": 6745.0}, {"date": "2016-06-07", "close": 1.575, "volume": 1525.0}, {"date": "2016-06-08", "close": 1.725, "volume": 7333.0}, {"date": "2016-06-09", "close": 1.725, "volume": 1333.0}, {"date": "2016-06-10", "close": 1.65, "volume": 4406.0}, {"date": "2016-06-14", "close": 1.65, "volume": 5000.0}, {"date": "2016-06-15", "close": 1.65, "volume": 7574.0}, {"date": "2016-06-16", "close": 1.65, "volume": 1433.0}, {"date": "2016-06-17", "close": 1.5, "volume": 12450.0}, {"date": "2016-06-20", "close": 1.725, "volume": 2111.0}, {"date": "2016-06-22", "close": 1.485, "volume": 9356.0}, {"date": "2016-06-23", "close": 1.47, "volume": 1227.0}, {"date": "2016-06-24", "close": 1.425, "volume": 3636.0}, {"date": "2016-06-27", "close": 1.575, "volume": 3777.0}, {"date": "2016-06-28", "close": 1.65, "volume": 70474.0}, {"date": "2016-06-29", "close": 1.5, "volume": 333.0}, {"date": "2016-07-01", "close": 1.575, "volume": 2333.0}, {"date": "2016-07-04", "close": 1.65, "volume": 4303.0}, {"date": "2016-07-05", "close": 1.65, "volume": 6894.0}, {"date": "2016-07-06", "close": 1.95, "volume": 12356.0}, {"date": "2016-07-07", "close": 1.875, "volume": 5333.0}, {"date": "2016-07-08", "close": 1.95, "volume": 11381.0}, {"date": "2016-07-11", "close": 1.95, "volume": 17357.0}, {"date": "2016-07-14", "close": 1.8, "volume": 8667.0}, {"date": "2016-07-15", "close": 1.95, "volume": 4167.0}, {"date": "2016-07-18", "close": 1.875, "volume": 3846.0}, {"date": "2016-07-19", "close": 1.8, "volume": 9641.0}, {"date": "2016-07-20", "close": 1.5, "volume": 14804.0}, {"date": "2016-07-21", "close": 1.8, "volume": 3009.0}, {"date": "2016-07-22", "close": 1.725, "volume": 3672.0}, {"date": "2016-07-26", "close": 1.725, "volume": 1133.0}, {"date": "2016-07-27", "close": 1.8, "volume": 28675.0}, {"date": "2016-08-01", "close": 1.8, "volume": 24810.0}, {"date": "2016-08-02", "close": 1.875, "volume": 134.0}, {"date": "2016-08-03", "close": 1.95, "volume": 17200.0}, {"date": "2016-08-04", "close": 1.875, "volume": 6082.0}, {"date": "2016-08-05", "close": 1.95, "volume": 18598.0}, {"date": "2016-08-08", "close": 1.95, "volume": 4379.0}, {"date": "2016-08-09", "close": 2.025, "volume": 3084.0}, {"date": "2016-08-10", "close": 1.95, "volume": 2616.0}, {"date": "2016-08-11", "close": 1.95, "volume": 5636.0}, {"date": "2016-08-12", "close": 1.875, "volume": 556.0}, {"date": "2016-08-15", "close": 1.95, "volume": 5593.0}, {"date": "2016-08-16", "close": 1.95, "volume": 8471.0}, {"date": "2016-08-17", "close": 1.95, "volume": 4000.0}, {"date": "2016-08-18", "close": 1.95, "volume": 14505.0}, {"date": "2016-08-19", "close": 2.025, "volume": 7042.0}, {"date": "2016-08-22", "close": 1.95, "volume": 6463.0}, {"date": "2016-08-24", "close": 2.4, "volume": 50091.0}, {"date": "2016-08-25", "close": 2.25, "volume": 9919.0}, {"date": "2016-08-26", "close": 2.25, "volume": 12118.0}, {"date": "2016-09-05", "close": 1.875, "volume": 10345.0}, {"date": "2016-09-06", "close": 1.95, "volume": 11255.0}, {"date": "2016-09-07", "close": 1.95, "volume": 6333.0}, {"date": "2016-09-08", "close": 1.95, "volume": 1667.0}, {"date": "2016-09-09", "close": 1.8, "volume": 16862.0}, {"date": "2016-09-12", "close": 1.725, "volume": 6865.0}, {"date": "2016-09-13", "close": 1.65, "volume": 11387.0}, {"date": "2016-09-14", "close": 1.65, "volume": 6341.0}, {"date": "2016-09-16", "close": 1.725, "volume": 175289.0}, {"date": "2016-09-19", "close": 1.65, "volume": 59333.0}, {"date": "2016-09-20", "close": 1.575, "volume": 49017.0}, {"date": "2016-09-21", "close": 1.575, "volume": 77974.0}, {"date": "2016-09-22", "close": 1.65, "volume": 4768.0}, {"date": "2016-09-23", "close": 1.575, "volume": 7333.0}, {"date": "2016-09-27", "close": 1.575, "volume": 11190.0}, {"date": "2016-09-29", "close": 1.575, "volume": 7000.0}, {"date": "2016-10-03", "close": 1.575, "volume": 236.0}, {"date": "2016-10-04", "close": 1.725, "volume": 32581.0}, {"date": "2016-10-05", "close": 1.575, "volume": 45947.0}, {"date": "2016-10-06", "close": 1.5, "volume": 12552.0}, {"date": "2016-10-07", "close": 1.5, "volume": 16667.0}, {"date": "2016-10-10", "close": 1.47, "volume": 28530.0}, {"date": "2016-10-11", "close": 1.575, "volume": 36302.0}, {"date": "2016-10-12", "close": 1.47, "volume": 1800.0}, {"date": "2016-10-13", "close": 1.5, "volume": 17274.0}, {"date": "2016-10-14", "close": 1.5, "volume": 34681.0}, {"date": "2016-10-17", "close": 1.5, "volume": 3333.0}, {"date": "2016-10-18", "close": 1.575, "volume": 28189.0}, {"date": "2016-10-19", "close": 1.5, "volume": 3618.0}, {"date": "2016-10-20", "close": 1.575, "volume": 19418.0}, {"date": "2016-10-21", "close": 1.65, "volume": 24739.0}, {"date": "2016-10-24", "close": 1.575, "volume": 28111.0}, {"date": "2016-10-25", "close": 1.575, "volume": 8993.0}, {"date": "2016-10-26", "close": 1.575, "volume": 3333.0}, {"date": "2016-10-27", "close": 1.575, "volume": 2707.0}, {"date": "2016-10-28", "close": 1.5, "volume": 26931.0}, {"date": "2016-10-31", "close": 1.5, "volume": 1028.0}, {"date": "2016-11-01", "close": 1.575, "volume": 4333.0}, {"date": "2016-11-02", "close": 1.575, "volume": 1000.0}, {"date": "2016-11-03", "close": 1.65, "volume": 29667.0}, {"date": "2016-11-04", "close": 1.575, "volume": 15000.0}, {"date": "2016-11-07", "close": 1.65, "volume": 5000.0}, {"date": "2016-11-08", "close": 1.575, "volume": 14831.0}, {"date": "2016-11-09", "close": 1.575, "volume": 1074.0}, {"date": "2016-11-10", "close": 1.575, "volume": 6913.0}, {"date": "2016-11-11", "close": 1.65, "volume": 553.0}, {"date": "2016-11-14", "close": 1.65, "volume": 36333.0}, {"date": "2016-11-15", "close": 1.65, "volume": 515.0}, {"date": "2016-11-17", "close": 1.575, "volume": 17785.0}, {"date": "2016-11-18", "close": 1.575, "volume": 833.0}, {"date": "2016-11-22", "close": 1.575, "volume": 13233.0}, {"date": "2016-11-23", "close": 1.575, "volume": 4667.0}, {"date": "2016-11-24", "close": 1.575, "volume": 4667.0}, {"date": "2016-11-25", "close": 1.44, "volume": 15729.0}, {"date": "2016-11-28", "close": 1.47, "volume": 1547.0}, {"date": "2016-11-29", "close": 1.575, "volume": 19656.0}, {"date": "2016-11-30", "close": 1.65, "volume": 8227.0}, {"date": "2016-12-02", "close": 1.575, "volume": 5181.0}, {"date": "2016-12-06", "close": 1.575, "volume": 1067.0}, {"date": "2016-12-08", "close": 1.65, "volume": 4307.0}, {"date": "2016-12-09", "close": 1.8, "volume": 28326.0}, {"date": "2016-12-12", "close": 1.65, "volume": 1307.0}, {"date": "2016-12-13", "close": 1.65, "volume": 12000.0}, {"date": "2016-12-14", "close": 1.65, "volume": 9756.0}, {"date": "2016-12-15", "close": 1.575, "volume": 29711.0}, {"date": "2016-12-16", "close": 1.44, "volume": 16920.0}, {"date": "2016-12-19", "close": 1.425, "volume": 32793.0}, {"date": "2016-12-20", "close": 1.5, "volume": 4130.0}, {"date": "2016-12-21", "close": 1.5, "volume": 39655.0}, {"date": "2016-12-22", "close": 1.65, "volume": 7314.0}, {"date": "2016-12-23", "close": 1.65, "volume": 667.0}, {"date": "2016-12-28", "close": 1.65, "volume": 1333.0}, {"date": "2016-12-29", "close": 1.5, "volume": 333.0}, {"date": "2017-01-03", "close": 1.5, "volume": 3667.0}, {"date": "2017-01-04", "close": 1.575, "volume": 1600.0}, {"date": "2017-01-05", "close": 1.65, "volume": 7419.0}, {"date": "2017-01-06", "close": 1.725, "volume": 6667.0}, {"date": "2017-01-09", "close": 1.65, "volume": 9067.0}, {"date": "2017-01-10", "close": 1.5, "volume": 7333.0}, {"date": "2017-01-11", "close": 1.5, "volume": 21110.0}, {"date": "2017-01-13", "close": 1.65, "volume": 13623.0}, {"date": "2017-01-16", "close": 1.65, "volume": 4800.0}, {"date": "2017-01-17", "close": 1.725, "volume": 1735.0}, {"date": "2017-01-18", "close": 1.65, "volume": 600.0}, {"date": "2017-01-19", "close": 1.65, "volume": 11482.0}, {"date": "2017-01-23", "close": 1.65, "volume": 9945.0}, {"date": "2017-01-24", "close": 1.65, "volume": 21749.0}, {"date": "2017-01-25", "close": 1.575, "volume": 11334.0}, {"date": "2017-01-27", "close": 1.65, "volume": 2000.0}, {"date": "2017-01-30", "close": 1.575, "volume": 6861.0}, {"date": "2017-01-31", "close": 1.575, "volume": 2333.0}, {"date": "2017-02-01", "close": 1.725, "volume": 5527.0}, {"date": "2017-02-02", "close": 1.65, "volume": 6667.0}, {"date": "2017-02-03", "close": 1.65, "volume": 5000.0}, {"date": "2017-02-06", "close": 1.65, "volume": 10319.0}, {"date": "2017-02-07", "close": 1.725, "volume": 14202.0}, {"date": "2017-02-09", "close": 1.725, "volume": 20424.0}, {"date": "2017-02-10", "close": 1.725, "volume": 3333.0}, {"date": "2017-02-13", "close": 1.575, "volume": 13072.0}, {"date": "2017-02-14", "close": 1.8, "volume": 23837.0}, {"date": "2017-02-15", "close": 1.8, "volume": 2000.0}, {"date": "2017-02-16", "close": 1.8, "volume": 4000.0}, {"date": "2017-02-17", "close": 1.5, "volume": 56833.0}, {"date": "2017-02-20", "close": 1.575, "volume": 1317.0}, {"date": "2017-02-21", "close": 1.575, "volume": 11893.0}, {"date": "2017-02-22", "close": 1.575, "volume": 12477.0}, {"date": "2017-02-23", "close": 1.575, "volume": 9479.0}, {"date": "2017-02-24", "close": 1.425, "volume": 9945.0}, {"date": "2017-02-28", "close": 1.65, "volume": 20000.0}, {"date": "2017-03-01", "close": 1.5, "volume": 30394.0}, {"date": "2017-03-02", "close": 1.5, "volume": 3336.0}, {"date": "2017-03-03", "close": 1.455, "volume": 10000.0}, {"date": "2017-03-07", "close": 1.5, "volume": 2667.0}, {"date": "2017-03-08", "close": 1.5, "volume": 8000.0}, {"date": "2017-03-09", "close": 1.5, "volume": 8969.0}, {"date": "2017-03-10", "close": 1.47, "volume": 6929.0}, {"date": "2017-03-13", "close": 1.575, "volume": 11892.0}, {"date": "2017-03-14", "close": 1.575, "volume": 667.0}, {"date": "2017-03-15", "close": 2.025, "volume": 64525.0}, {"date": "2017-03-16", "close": 1.875, "volume": 191646.0}, {"date": "2017-03-17", "close": 1.8, "volume": 104189.0}, {"date": "2017-03-20", "close": 1.8, "volume": 27393.0}, {"date": "2017-03-21", "close": 1.8, "volume": 7722.0}, {"date": "2017-03-22", "close": 1.875, "volume": 57113.0}, {"date": "2017-03-23", "close": 1.8, "volume": 31860.0}, {"date": "2017-03-24", "close": 1.725, "volume": 16000.0}, {"date": "2017-03-27", "close": 1.65, "volume": 1252.0}, {"date": "2017-03-28", "close": 1.8, "volume": 6880.0}, {"date": "2017-03-29", "close": 1.65, "volume": 25471.0}, {"date": "2017-03-30", "close": 1.575, "volume": 1800.0}, {"date": "2017-03-31", "close": 1.65, "volume": 5800.0}, {"date": "2017-04-03", "close": 1.65, "volume": 9591.0}, {"date": "2017-04-04", "close": 1.5, "volume": 3280.0}, {"date": "2017-04-05", "close": 1.65, "volume": 5621.0}, {"date": "2017-04-06", "close": 1.65, "volume": 8674.0}, {"date": "2017-04-07", "close": 1.725, "volume": 6857.0}, {"date": "2017-04-10", "close": 1.65, "volume": 6626.0}, {"date": "2017-04-11", "close": 1.65, "volume": 18178.0}, {"date": "2017-04-12", "close": 1.725, "volume": 14717.0}, {"date": "2017-04-13", "close": 1.725, "volume": 3200.0}, {"date": "2017-04-18", "close": 1.575, "volume": 9793.0}, {"date": "2017-04-19", "close": 1.5, "volume": 6083.0}, {"date": "2017-04-20", "close": 1.575, "volume": 1131.0}, {"date": "2017-04-24", "close": 1.575, "volume": 5000.0}, {"date": "2017-04-26", "close": 1.575, "volume": 4209.0}, {"date": "2017-04-27", "close": 1.5, "volume": 12783.0}, {"date": "2017-04-28", "close": 1.455, "volume": 7667.0}, {"date": "2017-05-01", "close": 1.44, "volume": 29790.0}, {"date": "2017-05-04", "close": 1.44, "volume": 4519.0}, {"date": "2017-05-08", "close": 1.47, "volume": 6860.0}, {"date": "2017-05-09", "close": 1.425, "volume": 13497.0}, {"date": "2017-05-10", "close": 1.395, "volume": 8829.0}, {"date": "2017-05-11", "close": 1.5, "volume": 4807.0}, {"date": "2017-05-12", "close": 1.455, "volume": 10667.0}, {"date": "2017-05-15", "close": 1.575, "volume": 5259.0}, {"date": "2017-05-16", "close": 1.5, "volume": 9167.0}, {"date": "2017-05-17", "close": 1.47, "volume": 11867.0}, {"date": "2017-05-18", "close": 1.47, "volume": 12950.0}, {"date": "2017-05-19", "close": 1.455, "volume": 10917.0}, {"date": "2017-05-22", "close": 1.47, "volume": 4351.0}, {"date": "2017-05-23", "close": 1.455, "volume": 6667.0}, {"date": "2017-05-24", "close": 1.5, "volume": 3333.0}, {"date": "2017-05-25", "close": 1.455, "volume": 17351.0}, {"date": "2017-05-26", "close": 1.44, "volume": 358.0}, {"date": "2017-05-29", "close": 1.425, "volume": 11456.0}, {"date": "2017-05-30", "close": 1.41, "volume": 8658.0}, {"date": "2017-06-01", "close": 1.425, "volume": 10000.0}, {"date": "2017-06-02", "close": 1.365, "volume": 18878.0}, {"date": "2017-06-05", "close": 1.44, "volume": 3517.0}, {"date": "2017-06-06", "close": 1.44, "volume": 3333.0}, {"date": "2017-06-07", "close": 1.395, "volume": 667.0}, {"date": "2017-06-08", "close": 1.425, "volume": 1212.0}, {"date": "2017-06-09", "close": 1.425, "volume": 2667.0}, {"date": "2017-06-13", "close": 1.395, "volume": 11145.0}, {"date": "2017-06-14", "close": 1.455, "volume": 1312.0}, {"date": "2017-06-15", "close": 1.455, "volume": 17692.0}, {"date": "2017-06-16", "close": 1.44, "volume": 6667.0}, {"date": "2017-06-20", "close": 1.41, "volume": 2541.0}, {"date": "2017-06-21", "close": 1.455, "volume": 1355.0}, {"date": "2017-06-23", "close": 1.395, "volume": 4000.0}, {"date": "2017-06-26", "close": 1.38, "volume": 6667.0}, {"date": "2017-06-27", "close": 1.32, "volume": 6849.0}, {"date": "2017-06-28", "close": 1.41, "volume": 34214.0}, {"date": "2017-06-29", "close": 1.35, "volume": 10005.0}, {"date": "2017-06-30", "close": 1.365, "volume": 3662.0}, {"date": "2017-07-03", "close": 1.38, "volume": 513.0}, {"date": "2017-07-04", "close": 1.425, "volume": 13780.0}, {"date": "2017-07-05", "close": 1.38, "volume": 1533.0}, {"date": "2017-07-06", "close": 1.38, "volume": 584.0}, {"date": "2017-07-07", "close": 1.335, "volume": 14441.0}, {"date": "2017-07-10", "close": 1.305, "volume": 8983.0}, {"date": "2017-07-11", "close": 1.305, "volume": 1492.0}, {"date": "2017-07-13", "close": 1.41, "volume": 14077.0}, {"date": "2017-07-17", "close": 1.35, "volume": 14642.0}, {"date": "2017-07-18", "close": 1.32, "volume": 3173.0}, {"date": "2017-07-19", "close": 1.35, "volume": 2667.0}, {"date": "2017-07-24", "close": 1.35, "volume": 795.0}, {"date": "2017-07-25", "close": 1.35, "volume": 16398.0}, {"date": "2017-07-27", "close": 1.305, "volume": 22651.0}, {"date": "2017-07-28", "close": 1.305, "volume": 667.0}, {"date": "2017-08-01", "close": 1.335, "volume": 64439.0}, {"date": "2017-08-02", "close": 1.335, "volume": 49898.0}, {"date": "2017-08-03", "close": 1.5, "volume": 254814.0}, {"date": "2017-08-04", "close": 1.41, "volume": 191691.0}, {"date": "2017-08-07", "close": 1.47, "volume": 10197.0}, {"date": "2017-08-08", "close": 1.485, "volume": 30502.0}, {"date": "2017-08-09", "close": 1.5, "volume": 3967.0}, {"date": "2017-08-10", "close": 1.47, "volume": 11620.0}, {"date": "2017-08-11", "close": 1.38, "volume": 30074.0}, {"date": "2017-08-14", "close": 1.335, "volume": 10987.0}, {"date": "2017-08-15", "close": 1.29, "volume": 6667.0}, {"date": "2017-08-16", "close": 1.275, "volume": 6267.0}, {"date": "2017-08-17", "close": 1.29, "volume": 1600.0}, {"date": "2017-08-18", "close": 1.35, "volume": 6667.0}, {"date": "2017-08-21", "close": 1.365, "volume": 8000.0}, {"date": "2017-08-22", "close": 1.35, "volume": 6351.0}, {"date": "2017-08-23", "close": 1.335, "volume": 6667.0}, {"date": "2017-08-24", "close": 1.305, "volume": 11685.0}, {"date": "2017-08-25", "close": 1.35, "volume": 14368.0}, {"date": "2017-08-28", "close": 1.32, "volume": 6733.0}, {"date": "2017-08-29", "close": 1.32, "volume": 4471.0}, {"date": "2017-08-30", "close": 1.41, "volume": 28489.0}, {"date": "2017-09-01", "close": 1.38, "volume": 8391.0}, {"date": "2017-09-04", "close": 1.365, "volume": 1769.0}, {"date": "2017-09-05", "close": 1.35, "volume": 20577.0}, {"date": "2017-09-06", "close": 1.395, "volume": 46594.0}, {"date": "2017-09-07", "close": 1.395, "volume": 18899.0}, {"date": "2017-09-08", "close": 1.41, "volume": 14886.0}, {"date": "2017-09-11", "close": 1.41, "volume": 11997.0}, {"date": "2017-09-12", "close": 1.41, "volume": 10444.0}, {"date": "2017-09-13", "close": 1.425, "volume": 6177.0}, {"date": "2017-09-14", "close": 1.485, "volume": 21977.0}, {"date": "2017-09-15", "close": 1.485, "volume": 54021.0}, {"date": "2017-09-18", "close": 1.47, "volume": 17420.0}, {"date": "2017-09-19", "close": 1.425, "volume": 18933.0}, {"date": "2017-09-20", "close": 1.44, "volume": 16652.0}, {"date": "2017-09-21", "close": 1.41, "volume": 25395.0}, {"date": "2017-09-22", "close": 1.38, "volume": 31257.0}, {"date": "2017-09-25", "close": 1.365, "volume": 3040.0}, {"date": "2017-09-26", "close": 1.35, "volume": 8000.0}, {"date": "2017-09-27", "close": 1.32, "volume": 2667.0}, {"date": "2017-09-28", "close": 1.35, "volume": 9390.0}, {"date": "2017-09-29", "close": 1.335, "volume": 5533.0}, {"date": "2017-10-02", "close": 1.395, "volume": 2687.0}, {"date": "2017-10-03", "close": 1.44, "volume": 5367.0}, {"date": "2017-10-04", "close": 1.485, "volume": 16778.0}, {"date": "2017-10-05", "close": 1.47, "volume": 26913.0}, {"date": "2017-10-06", "close": 1.47, "volume": 1039.0}, {"date": "2017-10-09", "close": 1.41, "volume": 6979.0}, {"date": "2017-10-10", "close": 1.41, "volume": 4652.0}, {"date": "2017-10-11", "close": 1.41, "volume": 1533.0}, {"date": "2017-10-12", "close": 1.44, "volume": 2047.0}, {"date": "2017-10-13", "close": 1.425, "volume": 30918.0}, {"date": "2017-10-16", "close": 1.425, "volume": 3827.0}, {"date": "2017-10-17", "close": 1.395, "volume": 10943.0}, {"date": "2017-10-18", "close": 1.395, "volume": 9564.0}, {"date": "2017-10-20", "close": 1.485, "volume": 13707.0}, {"date": "2017-10-23", "close": 1.575, "volume": 9566.0}, {"date": "2017-10-24", "close": 1.725, "volume": 136787.0}, {"date": "2017-10-25", "close": 1.65, "volume": 18250.0}, {"date": "2017-10-26", "close": 1.65, "volume": 58745.0}, {"date": "2017-10-27", "close": 1.65, "volume": 44548.0}, {"date": "2017-10-30", "close": 1.65, "volume": 25753.0}, {"date": "2017-10-31", "close": 1.65, "volume": 13887.0}, {"date": "2017-11-01", "close": 1.65, "volume": 19214.0}, {"date": "2017-11-02", "close": 1.65, "volume": 6947.0}, {"date": "2017-11-03", "close": 1.725, "volume": 580.0}, {"date": "2017-11-06", "close": 1.65, "volume": 12157.0}, {"date": "2017-11-07", "close": 1.8, "volume": 16926.0}, {"date": "2017-11-08", "close": 2.025, "volume": 93407.0}, {"date": "2017-11-09", "close": 1.95, "volume": 39267.0}, {"date": "2017-11-10", "close": 1.875, "volume": 17695.0}, {"date": "2017-11-13", "close": 2.025, "volume": 24413.0}, {"date": "2017-11-14", "close": 2.025, "volume": 21190.0}, {"date": "2017-11-15", "close": 2.1, "volume": 101467.0}, {"date": "2017-11-16", "close": 2.1, "volume": 32120.0}, {"date": "2017-11-17", "close": 2.1, "volume": 25486.0}, {"date": "2017-11-20", "close": 2.475, "volume": 85253.0}, {"date": "2017-11-21", "close": 2.55, "volume": 38759.0}, {"date": "2017-11-22", "close": 2.55, "volume": 19660.0}, {"date": "2017-11-23", "close": 2.55, "volume": 25542.0}, {"date": "2017-11-24", "close": 2.55, "volume": 3988.0}, {"date": "2017-11-27", "close": 2.475, "volume": 20321.0}, {"date": "2017-11-28", "close": 2.25, "volume": 25498.0}, {"date": "2017-11-29", "close": 2.4, "volume": 37576.0}, {"date": "2017-11-30", "close": 2.325, "volume": 7870.0}, {"date": "2017-12-01", "close": 2.1, "volume": 26784.0}, {"date": "2017-12-04", "close": 2.1, "volume": 7804.0}, {"date": "2017-12-05", "close": 2.025, "volume": 25996.0}, {"date": "2017-12-06", "close": 1.95, "volume": 13900.0}, {"date": "2017-12-07", "close": 2.025, "volume": 8423.0}, {"date": "2017-12-08", "close": 1.8, "volume": 43427.0}, {"date": "2017-12-11", "close": 2.1, "volume": 4913.0}, {"date": "2017-12-12", "close": 1.95, "volume": 1467.0}, {"date": "2017-12-13", "close": 1.95, "volume": 12866.0}, {"date": "2017-12-14", "close": 1.95, "volume": 2667.0}, {"date": "2017-12-15", "close": 1.95, "volume": 1690.0}, {"date": "2017-12-18", "close": 2.025, "volume": 3333.0}, {"date": "2017-12-19", "close": 1.95, "volume": 333.0}, {"date": "2017-12-20", "close": 1.95, "volume": 6227.0}, {"date": "2017-12-21", "close": 1.875, "volume": 16634.0}, {"date": "2017-12-22", "close": 2.025, "volume": 8031.0}, {"date": "2017-12-28", "close": 2.025, "volume": 18013.0}, {"date": "2017-12-29", "close": 2.1, "volume": 4453.0}, {"date": "2018-01-03", "close": 2.175, "volume": 19544.0}, {"date": "2018-01-04", "close": 2.175, "volume": 17569.0}, {"date": "2018-01-05", "close": 2.175, "volume": 13964.0}, {"date": "2018-01-08", "close": 2.325, "volume": 65218.0}, {"date": "2018-01-09", "close": 2.325, "volume": 5562.0}, {"date": "2018-01-10", "close": 2.175, "volume": 8905.0}, {"date": "2018-01-11", "close": 2.25, "volume": 13088.0}, {"date": "2018-01-12", "close": 2.175, "volume": 25937.0}, {"date": "2018-01-15", "close": 2.4, "volume": 14708.0}, {"date": "2018-01-16", "close": 2.4, "volume": 71923.0}, {"date": "2018-01-17", "close": 2.475, "volume": 105922.0}, {"date": "2018-01-18", "close": 2.925, "volume": 59452.0}, {"date": "2018-01-19", "close": 2.925, "volume": 85706.0}, {"date": "2018-01-22", "close": 2.925, "volume": 47136.0}, {"date": "2018-01-23", "close": 2.925, "volume": 9841.0}, {"date": "2018-01-24", "close": 2.775, "volume": 19969.0}, {"date": "2018-01-25", "close": 2.85, "volume": 10371.0}, {"date": "2018-01-29", "close": 2.85, "volume": 27353.0}, {"date": "2018-01-30", "close": 2.85, "volume": 12607.0}, {"date": "2018-01-31", "close": 2.85, "volume": 33442.0}, {"date": "2018-02-01", "close": 2.85, "volume": 19589.0}, {"date": "2018-02-02", "close": 2.85, "volume": 17053.0}, {"date": "2018-02-05", "close": 2.7, "volume": 27643.0}, {"date": "2018-02-06", "close": 2.775, "volume": 45137.0}, {"date": "2018-02-07", "close": 2.7, "volume": 87107.0}, {"date": "2018-02-08", "close": 2.7, "volume": 43995.0}, {"date": "2018-02-09", "close": 2.7, "volume": 21067.0}, {"date": "2018-02-12", "close": 2.775, "volume": 15057.0}, {"date": "2018-02-13", "close": 2.775, "volume": 9827.0}, {"date": "2018-02-14", "close": 2.85, "volume": 14603.0}, {"date": "2018-02-15", "close": 2.85, "volume": 72441.0}, {"date": "2018-02-16", "close": 2.85, "volume": 15688.0}, {"date": "2018-02-19", "close": 2.85, "volume": 27283.0}, {"date": "2018-02-20", "close": 2.925, "volume": 29805.0}, {"date": "2018-02-21", "close": 3.0, "volume": 68558.0}, {"date": "2018-02-22", "close": 3.225, "volume": 61614.0}, {"date": "2018-02-23", "close": 3.3, "volume": 22201.0}, {"date": "2018-02-26", "close": 3.675, "volume": 81060.0}, {"date": "2018-02-27", "close": 3.675, "volume": 62808.0}, {"date": "2018-02-28", "close": 3.6, "volume": 23474.0}, {"date": "2018-03-01", "close": 3.525, "volume": 48786.0}, {"date": "2018-03-02", "close": 3.6, "volume": 7428.0}, {"date": "2018-03-05", "close": 3.6, "volume": 35498.0}, {"date": "2018-03-06", "close": 3.525, "volume": 37271.0}, {"date": "2018-03-07", "close": 3.6, "volume": 16502.0}, {"date": "2018-03-08", "close": 3.45, "volume": 38425.0}, {"date": "2018-03-09", "close": 3.45, "volume": 19241.0}, {"date": "2018-03-12", "close": 3.45, "volume": 20114.0}, {"date": "2018-03-13", "close": 3.3, "volume": 31798.0}, {"date": "2018-03-14", "close": 3.375, "volume": 18762.0}, {"date": "2018-03-15", "close": 3.375, "volume": 22278.0}, {"date": "2018-03-20", "close": 3.675, "volume": 324017.0}, {"date": "2018-03-21", "close": 3.6, "volume": 148401.0}, {"date": "2018-03-22", "close": 3.825, "volume": 36293.0}, {"date": "2018-03-23", "close": 3.675, "volume": 50659.0}, {"date": "2018-03-26", "close": 3.6, "volume": 33981.0}, {"date": "2018-03-27", "close": 3.6, "volume": 64258.0}, {"date": "2018-03-28", "close": 3.3, "volume": 64673.0}, {"date": "2018-03-29", "close": 3.45, "volume": 11130.0}, {"date": "2018-04-03", "close": 3.45, "volume": 12041.0}, {"date": "2018-04-04", "close": 3.375, "volume": 8363.0}, {"date": "2018-04-05", "close": 3.0, "volume": 83859.0}, {"date": "2018-04-06", "close": 2.925, "volume": 15654.0}, {"date": "2018-04-09", "close": 3.0, "volume": 30705.0}, {"date": "2018-04-10", "close": 2.7, "volume": 53442.0}, {"date": "2018-04-11", "close": 2.85, "volume": 11596.0}, {"date": "2018-04-12", "close": 2.85, "volume": 8729.0}, {"date": "2018-04-13", "close": 3.0, "volume": 84975.0}, {"date": "2018-04-16", "close": 2.925, "volume": 37552.0}, {"date": "2018-04-17", "close": 3.0, "volume": 61573.0}, {"date": "2018-04-18", "close": 3.225, "volume": 48139.0}, {"date": "2018-04-19", "close": 3.375, "volume": 35201.0}, {"date": "2018-04-20", "close": 3.15, "volume": 25418.0}, {"date": "2018-04-23", "close": 3.075, "volume": 20596.0}, {"date": "2018-04-24", "close": 3.225, "volume": 14616.0}, {"date": "2018-04-26", "close": 3.15, "volume": 7665.0}, {"date": "2018-04-27", "close": 3.075, "volume": 11202.0}, {"date": "2018-04-30", "close": 2.925, "volume": 25614.0}, {"date": "2018-05-01", "close": 2.925, "volume": 9392.0}, {"date": "2018-05-02", "close": 2.925, "volume": 41399.0}, {"date": "2018-05-03", "close": 2.85, "volume": 18059.0}, {"date": "2018-05-04", "close": 2.625, "volume": 49118.0}, {"date": "2018-05-07", "close": 2.7, "volume": 16584.0}, {"date": "2018-05-08", "close": 2.625, "volume": 4138.0}, {"date": "2018-05-09", "close": 2.7, "volume": 23544.0}, {"date": "2018-05-10", "close": 2.775, "volume": 4363.0}, {"date": "2018-05-11", "close": 2.7, "volume": 2991.0}, {"date": "2018-05-14", "close": 2.55, "volume": 23005.0}, {"date": "2018-05-15", "close": 2.55, "volume": 4887.0}, {"date": "2018-05-16", "close": 2.475, "volume": 4722.0}, {"date": "2018-05-17", "close": 2.55, "volume": 16300.0}, {"date": "2018-05-18", "close": 2.7, "volume": 8404.0}, {"date": "2018-05-21", "close": 2.625, "volume": 6929.0}, {"date": "2018-05-22", "close": 2.4, "volume": 15104.0}, {"date": "2018-05-23", "close": 2.475, "volume": 5180.0}, {"date": "2018-05-24", "close": 2.625, "volume": 5933.0}, {"date": "2018-05-25", "close": 2.7, "volume": 6471.0}, {"date": "2018-05-28", "close": 2.55, "volume": 4524.0}, {"date": "2018-05-29", "close": 2.625, "volume": 4726.0}, {"date": "2018-05-30", "close": 2.55, "volume": 8467.0}, {"date": "2018-05-31", "close": 2.625, "volume": 3104.0}, {"date": "2018-06-01", "close": 2.475, "volume": 15559.0}, {"date": "2018-06-04", "close": 2.475, "volume": 8112.0}, {"date": "2018-06-05", "close": 2.4, "volume": 2880.0}, {"date": "2018-06-06", "close": 2.475, "volume": 1770.0}, {"date": "2018-06-07", "close": 2.475, "volume": 2255.0}, {"date": "2018-06-08", "close": 2.55, "volume": 1912.0}, {"date": "2018-06-12", "close": 2.7, "volume": 32694.0}, {"date": "2018-06-13", "close": 2.55, "volume": 5246.0}, {"date": "2018-06-14", "close": 2.625, "volume": 1382.0}, {"date": "2018-06-15", "close": 2.625, "volume": 733.0}, {"date": "2018-06-18", "close": 2.55, "volume": 1244.0}, {"date": "2018-06-19", "close": 2.475, "volume": 2914.0}, {"date": "2018-06-20", "close": 2.625, "volume": 23137.0}, {"date": "2018-06-21", "close": 2.775, "volume": 19863.0}, {"date": "2018-06-22", "close": 2.625, "volume": 7625.0}, {"date": "2018-06-25", "close": 2.625, "volume": 16704.0}, {"date": "2018-06-26", "close": 2.625, "volume": 17571.0}, {"date": "2018-06-27", "close": 2.625, "volume": 17696.0}, {"date": "2018-06-28", "close": 2.625, "volume": 2780.0}, {"date": "2018-06-29", "close": 2.625, "volume": 20204.0}, {"date": "2018-07-02", "close": 2.625, "volume": 14585.0}, {"date": "2018-07-03", "close": 2.625, "volume": 12716.0}, {"date": "2018-07-04", "close": 2.625, "volume": 5122.0}, {"date": "2018-07-05", "close": 2.55, "volume": 4062.0}, {"date": "2018-07-06", "close": 2.55, "volume": 405.0}, {"date": "2018-07-09", "close": 2.55, "volume": 6186.0}, {"date": "2018-07-10", "close": 2.7, "volume": 21263.0}, {"date": "2018-07-11", "close": 2.625, "volume": 1667.0}, {"date": "2018-07-12", "close": 2.55, "volume": 15152.0}, {"date": "2018-07-13", "close": 2.55, "volume": 3674.0}, {"date": "2018-07-16", "close": 2.625, "volume": 1070.0}, {"date": "2018-07-17", "close": 2.625, "volume": 2326.0}, {"date": "2018-07-18", "close": 2.55, "volume": 15457.0}, {"date": "2018-07-19", "close": 2.55, "volume": 40632.0}, {"date": "2018-07-20", "close": 2.55, "volume": 14874.0}, {"date": "2018-07-23", "close": 2.55, "volume": 905.0}, {"date": "2018-07-24", "close": 2.55, "volume": 269.0}, {"date": "2018-07-25", "close": 2.55, "volume": 8912.0}, {"date": "2018-07-26", "close": 2.55, "volume": 76869.0}, {"date": "2018-07-27", "close": 2.475, "volume": 76362.0}, {"date": "2018-07-30", "close": 2.475, "volume": 11666.0}, {"date": "2018-07-31", "close": 2.55, "volume": 5909.0}, {"date": "2018-08-01", "close": 2.475, "volume": 5300.0}, {"date": "2018-08-02", "close": 2.625, "volume": 9909.0}, {"date": "2018-08-03", "close": 2.55, "volume": 13738.0}, {"date": "2018-08-06", "close": 2.55, "volume": 4004.0}, {"date": "2018-08-07", "close": 2.55, "volume": 198.0}, {"date": "2018-08-08", "close": 2.55, "volume": 2985.0}, {"date": "2018-08-09", "close": 2.475, "volume": 9080.0}, {"date": "2018-08-13", "close": 2.475, "volume": 3663.0}, {"date": "2018-08-14", "close": 2.475, "volume": 2067.0}, {"date": "2018-08-15", "close": 2.475, "volume": 18450.0}, {"date": "2018-08-16", "close": 2.55, "volume": 7268.0}, {"date": "2018-08-17", "close": 2.475, "volume": 12319.0}, {"date": "2018-08-20", "close": 2.55, "volume": 812.0}, {"date": "2018-08-21", "close": 2.55, "volume": 27026.0}, {"date": "2018-08-22", "close": 2.55, "volume": 76215.0}, {"date": "2018-08-24", "close": 2.55, "volume": 1300.0}, {"date": "2018-08-27", "close": 2.475, "volume": 12944.0}, {"date": "2018-08-28", "close": 2.475, "volume": 10000.0}, {"date": "2018-08-29", "close": 2.475, "volume": 6667.0}, {"date": "2018-08-30", "close": 2.475, "volume": 10933.0}, {"date": "2018-08-31", "close": 2.55, "volume": 433.0}, {"date": "2018-09-03", "close": 2.475, "volume": 4546.0}, {"date": "2018-09-04", "close": 2.475, "volume": 338.0}, {"date": "2018-09-05", "close": 2.4, "volume": 528.0}, {"date": "2018-09-06", "close": 2.175, "volume": 31591.0}, {"date": "2018-09-07", "close": 2.175, "volume": 44692.0}, {"date": "2018-09-10", "close": 2.25, "volume": 3467.0}, {"date": "2018-09-11", "close": 2.025, "volume": 33811.0}, {"date": "2018-09-12", "close": 2.025, "volume": 15333.0}, {"date": "2018-09-13", "close": 2.175, "volume": 6489.0}, {"date": "2018-09-14", "close": 2.1, "volume": 6800.0}, {"date": "2018-09-17", "close": 2.1, "volume": 3333.0}, {"date": "2018-09-18", "close": 2.25, "volume": 5077.0}, {"date": "2018-09-19", "close": 2.325, "volume": 16139.0}, {"date": "2018-09-20", "close": 2.475, "volume": 42131.0}, {"date": "2018-09-21", "close": 2.475, "volume": 84025.0}, {"date": "2018-09-24", "close": 2.55, "volume": 667.0}, {"date": "2018-09-25", "close": 2.55, "volume": 203.0}, {"date": "2018-09-26", "close": 2.475, "volume": 14278.0}, {"date": "2018-09-27", "close": 2.325, "volume": 3900.0}, {"date": "2018-10-01", "close": 2.4, "volume": 333.0}, {"date": "2018-10-02", "close": 2.4, "volume": 3028.0}, {"date": "2018-10-03", "close": 2.4, "volume": 208.0}, {"date": "2018-10-04", "close": 2.4, "volume": 267.0}, {"date": "2018-10-05", "close": 2.325, "volume": 858.0}, {"date": "2018-10-08", "close": 2.475, "volume": 137.0}, {"date": "2018-10-09", "close": 2.325, "volume": 1222.0}, {"date": "2018-10-10", "close": 2.4, "volume": 5298.0}, {"date": "2018-10-11", "close": 2.25, "volume": 24242.0}, {"date": "2018-10-12", "close": 2.25, "volume": 4052.0}, {"date": "2018-10-15", "close": 2.25, "volume": 2309.0}, {"date": "2018-10-16", "close": 2.175, "volume": 6467.0}, {"date": "2018-10-17", "close": 2.175, "volume": 6306.0}, {"date": "2018-10-18", "close": 2.175, "volume": 5435.0}, {"date": "2018-10-19", "close": 2.325, "volume": 980.0}, {"date": "2018-10-22", "close": 2.325, "volume": 265.0}, {"date": "2018-10-23", "close": 2.325, "volume": 333.0}, {"date": "2018-10-24", "close": 2.25, "volume": 3553.0}, {"date": "2018-10-25", "close": 2.175, "volume": 13996.0}, {"date": "2018-10-26", "close": 2.25, "volume": 933.0}, {"date": "2018-10-29", "close": 2.325, "volume": 612.0}, {"date": "2018-10-30", "close": 2.25, "volume": 5069.0}, {"date": "2018-10-31", "close": 2.25, "volume": 1927.0}, {"date": "2018-11-01", "close": 2.4, "volume": 11984.0}, {"date": "2018-11-02", "close": 2.325, "volume": 4883.0}, {"date": "2018-11-06", "close": 2.25, "volume": 14667.0}, {"date": "2018-11-07", "close": 2.25, "volume": 10000.0}, {"date": "2018-11-08", "close": 2.4, "volume": 387.0}, {"date": "2018-11-09", "close": 2.4, "volume": 1863.0}, {"date": "2018-11-12", "close": 2.325, "volume": 400.0}, {"date": "2018-11-13", "close": 2.325, "volume": 783.0}, {"date": "2018-11-14", "close": 2.325, "volume": 1333.0}, {"date": "2018-11-15", "close": 2.25, "volume": 14362.0}, {"date": "2018-11-16", "close": 2.325, "volume": 2822.0}, {"date": "2018-11-19", "close": 2.325, "volume": 333.0}, {"date": "2018-11-20", "close": 2.25, "volume": 4193.0}, {"date": "2018-11-21", "close": 2.325, "volume": 6200.0}, {"date": "2018-11-22", "close": 2.325, "volume": 1667.0}, {"date": "2018-11-23", "close": 2.325, "volume": 6667.0}, {"date": "2018-11-26", "close": 2.175, "volume": 12496.0}, {"date": "2018-11-27", "close": 2.25, "volume": 563.0}, {"date": "2018-11-28", "close": 2.25, "volume": 3688.0}, {"date": "2018-11-29", "close": 2.25, "volume": 2200.0}, {"date": "2018-11-30", "close": 2.25, "volume": 6071.0}, {"date": "2018-12-03", "close": 2.175, "volume": 17472.0}, {"date": "2018-12-04", "close": 2.175, "volume": 20.0}, {"date": "2018-12-05", "close": 2.175, "volume": 6314.0}, {"date": "2018-12-06", "close": 2.175, "volume": 7088.0}, {"date": "2018-12-11", "close": 2.25, "volume": 16890.0}, {"date": "2018-12-12", "close": 2.1, "volume": 10301.0}, {"date": "2018-12-13", "close": 2.1, "volume": 8925.0}, {"date": "2018-12-14", "close": 2.1, "volume": 3575.0}, {"date": "2018-12-17", "close": 2.025, "volume": 2654.0}, {"date": "2018-12-18", "close": 2.1, "volume": 6381.0}, {"date": "2018-12-19", "close": 2.025, "volume": 8708.0}, {"date": "2018-12-20", "close": 1.875, "volume": 12197.0}, {"date": "2018-12-21", "close": 1.875, "volume": 4748.0}, {"date": "2018-12-24", "close": 1.8, "volume": 6675.0}, {"date": "2018-12-27", "close": 1.875, "volume": 3117.0}, {"date": "2018-12-28", "close": 1.875, "volume": 3345.0}, {"date": "2018-12-31", "close": 1.95, "volume": 6538.0}, {"date": "2019-01-02", "close": 2.025, "volume": 1040.0}, {"date": "2019-01-03", "close": 2.025, "volume": 1212.0}, {"date": "2019-01-04", "close": 2.025, "volume": 3.0}, {"date": "2019-01-07", "close": 2.025, "volume": 6153.0}, {"date": "2019-01-08", "close": 2.1, "volume": 10000.0}, {"date": "2019-01-09", "close": 2.1, "volume": 3744.0}, {"date": "2019-01-10", "close": 2.1, "volume": 5812.0}, {"date": "2019-01-11", "close": 2.25, "volume": 3000.0}, {"date": "2019-01-15", "close": 2.1, "volume": 4824.0}, {"date": "2019-01-16", "close": 2.025, "volume": 3017.0}, {"date": "2019-01-17", "close": 2.025, "volume": 667.0}, {"date": "2019-01-21", "close": 1.95, "volume": 8781.0}, {"date": "2019-01-22", "close": 1.875, "volume": 66019.0}, {"date": "2019-01-23", "close": 1.875, "volume": 2133.0}, {"date": "2019-01-24", "close": 1.65, "volume": 22198.0}, {"date": "2019-01-25", "close": 1.8, "volume": 28167.0}, {"date": "2019-01-30", "close": 1.8, "volume": 23783.0}, {"date": "2019-01-31", "close": 2.025, "volume": 49913.0}, {"date": "2019-02-01", "close": 1.95, "volume": 1333.0}, {"date": "2019-02-04", "close": 1.725, "volume": 167.0}, {"date": "2019-02-05", "close": 1.65, "volume": 13599.0}, {"date": "2019-02-06", "close": 1.725, "volume": 27181.0}, {"date": "2019-02-07", "close": 1.8, "volume": 9000.0}, {"date": "2019-02-08", "close": 1.8, "volume": 3333.0}, {"date": "2019-02-11", "close": 1.95, "volume": 37445.0}, {"date": "2019-02-12", "close": 2.025, "volume": 34894.0}, {"date": "2019-02-13", "close": 1.95, "volume": 13658.0}, {"date": "2019-02-14", "close": 1.95, "volume": 8586.0}, {"date": "2019-02-15", "close": 1.875, "volume": 10055.0}, {"date": "2019-02-18", "close": 2.025, "volume": 19469.0}, {"date": "2019-02-19", "close": 2.1, "volume": 25679.0}, {"date": "2019-02-20", "close": 2.1, "volume": 10476.0}, {"date": "2019-02-21", "close": 2.1, "volume": 1117.0}, {"date": "2019-02-22", "close": 2.25, "volume": 43710.0}, {"date": "2019-02-25", "close": 2.4, "volume": 45679.0}, {"date": "2019-02-26", "close": 2.475, "volume": 35433.0}, {"date": "2019-02-27", "close": 2.325, "volume": 33601.0}, {"date": "2019-02-28", "close": 2.25, "volume": 4443.0}, {"date": "2019-03-01", "close": 2.325, "volume": 2000.0}, {"date": "2019-03-04", "close": 2.025, "volume": 29934.0}, {"date": "2019-03-05", "close": 2.025, "volume": 8890.0}, {"date": "2019-03-06", "close": 2.1, "volume": 1039.0}, {"date": "2019-03-07", "close": 2.1, "volume": 8667.0}, {"date": "2019-03-08", "close": 2.025, "volume": 14259.0}, {"date": "2019-03-11", "close": 1.875, "volume": 23287.0}, {"date": "2019-03-12", "close": 1.95, "volume": 22534.0}, {"date": "2019-03-13", "close": 1.95, "volume": 26305.0}, {"date": "2019-03-14", "close": 1.875, "volume": 28664.0}, {"date": "2019-03-15", "close": 1.875, "volume": 3674.0}, {"date": "2019-03-18", "close": 1.875, "volume": 12238.0}, {"date": "2019-03-19", "close": 1.875, "volume": 7300.0}, {"date": "2019-03-20", "close": 1.95, "volume": 10050.0}, {"date": "2019-03-21", "close": 1.95, "volume": 13867.0}, {"date": "2019-03-25", "close": 1.875, "volume": 9333.0}, {"date": "2019-03-26", "close": 1.875, "volume": 741.0}, {"date": "2019-03-27", "close": 1.875, "volume": 6033.0}, {"date": "2019-03-28", "close": 2.025, "volume": 23578.0}, {"date": "2019-03-29", "close": 1.875, "volume": 1133.0}, {"date": "2019-04-01", "close": 1.95, "volume": 19751.0}, {"date": "2019-04-02", "close": 1.95, "volume": 4902.0}, {"date": "2019-04-03", "close": 1.8, "volume": 5451.0}, {"date": "2019-04-04", "close": 1.95, "volume": 333.0}, {"date": "2019-04-08", "close": 1.95, "volume": 733.0}, {"date": "2019-04-09", "close": 1.8, "volume": 12267.0}, {"date": "2019-04-10", "close": 1.875, "volume": 1550.0}, {"date": "2019-04-12", "close": 1.875, "volume": 1515.0}, {"date": "2019-04-15", "close": 1.875, "volume": 3333.0}, {"date": "2019-04-17", "close": 1.875, "volume": 6667.0}, {"date": "2019-04-23", "close": 1.8, "volume": 9901.0}, {"date": "2019-04-26", "close": 1.875, "volume": 4667.0}, {"date": "2019-04-29", "close": 1.8, "volume": 167.0}, {"date": "2019-05-01", "close": 1.725, "volume": 29667.0}, {"date": "2019-05-02", "close": 1.725, "volume": 8129.0}, {"date": "2019-05-03", "close": 1.725, "volume": 5256.0}, {"date": "2019-05-06", "close": 1.725, "volume": 580.0}, {"date": "2019-05-07", "close": 1.8, "volume": 1067.0}, {"date": "2019-05-08", "close": 1.8, "volume": 16.0}, {"date": "2019-05-10", "close": 1.8, "volume": 1198.0}, {"date": "2019-05-13", "close": 1.95, "volume": 2600.0}, {"date": "2019-05-14", "close": 1.875, "volume": 1307.0}, {"date": "2019-05-15", "close": 1.8, "volume": 5209.0}, {"date": "2019-05-16", "close": 1.725, "volume": 980.0}, {"date": "2019-05-17", "close": 1.725, "volume": 7915.0}, {"date": "2019-05-20", "close": 1.725, "volume": 2000.0}, {"date": "2019-05-21", "close": 1.725, "volume": 639.0}, {"date": "2019-05-22", "close": 1.725, "volume": 494.0}, {"date": "2019-05-23", "close": 1.725, "volume": 347.0}, {"date": "2019-05-24", "close": 1.575, "volume": 35376.0}, {"date": "2019-05-27", "close": 1.575, "volume": 5371.0}, {"date": "2019-05-28", "close": 1.65, "volume": 5334.0}, {"date": "2019-05-29", "close": 1.575, "volume": 13532.0}, {"date": "2019-05-30", "close": 1.575, "volume": 6923.0}, {"date": "2019-05-31", "close": 1.575, "volume": 2722.0}, {"date": "2019-06-03", "close": 1.5, "volume": 52433.0}, {"date": "2019-06-04", "close": 1.65, "volume": 2140.0}, {"date": "2019-06-06", "close": 1.725, "volume": 9560.0}, {"date": "2019-06-07", "close": 1.725, "volume": 6417.0}, {"date": "2019-06-11", "close": 1.725, "volume": 333.0}, {"date": "2019-06-12", "close": 1.65, "volume": 8162.0}, {"date": "2019-06-14", "close": 1.575, "volume": 24825.0}, {"date": "2019-06-17", "close": 1.575, "volume": 1188.0}, {"date": "2019-06-18", "close": 1.53, "volume": 3744.0}, {"date": "2019-06-19", "close": 1.5, "volume": 40750.0}, {"date": "2019-06-20", "close": 1.485, "volume": 10700.0}, {"date": "2019-06-21", "close": 1.65, "volume": 37138.0}, {"date": "2019-06-24", "close": 1.485, "volume": 65269.0}, {"date": "2019-06-25", "close": 1.5, "volume": 28539.0}, {"date": "2019-06-26", "close": 1.575, "volume": 11757.0}, {"date": "2019-06-27", "close": 1.485, "volume": 25515.0}, {"date": "2019-06-28", "close": 1.425, "volume": 42788.0}, {"date": "2019-07-01", "close": 1.41, "volume": 9951.0}, {"date": "2019-07-02", "close": 1.455, "volume": 26799.0}, {"date": "2019-07-03", "close": 1.575, "volume": 35201.0}, {"date": "2019-07-04", "close": 1.65, "volume": 23498.0}, {"date": "2019-07-09", "close": 1.65, "volume": 46557.0}, {"date": "2019-07-10", "close": 1.575, "volume": 17647.0}, {"date": "2019-07-11", "close": 1.8, "volume": 20416.0}, {"date": "2019-07-12", "close": 1.725, "volume": 9895.0}, {"date": "2019-07-15", "close": 1.65, "volume": 451.0}, {"date": "2019-07-16", "close": 1.8, "volume": 32352.0}, {"date": "2019-07-17", "close": 1.8, "volume": 12170.0}, {"date": "2019-07-18", "close": 1.8, "volume": 16333.0}, {"date": "2019-07-19", "close": 1.95, "volume": 35116.0}, {"date": "2019-07-22", "close": 1.875, "volume": 18871.0}, {"date": "2019-07-23", "close": 1.95, "volume": 42827.0}, {"date": "2019-07-24", "close": 2.1, "volume": 11944.0}, {"date": "2019-07-25", "close": 2.025, "volume": 14012.0}, {"date": "2019-07-26", "close": 2.025, "volume": 9963.0}, {"date": "2019-07-29", "close": 2.025, "volume": 4526.0}, {"date": "2019-07-30", "close": 2.025, "volume": 11597.0}, {"date": "2019-07-31", "close": 2.1, "volume": 5215.0}, {"date": "2019-08-01", "close": 2.025, "volume": 10088.0}, {"date": "2019-08-02", "close": 2.1, "volume": 22611.0}, {"date": "2019-08-05", "close": 2.1, "volume": 29191.0}, {"date": "2019-08-06", "close": 2.175, "volume": 29153.0}, {"date": "2019-08-07", "close": 2.175, "volume": 31801.0}, {"date": "2019-08-08", "close": 2.175, "volume": 32498.0}, {"date": "2019-08-09", "close": 2.1, "volume": 22040.0}, {"date": "2019-08-12", "close": 2.325, "volume": 43320.0}, {"date": "2019-08-13", "close": 2.325, "volume": 48504.0}, {"date": "2019-08-14", "close": 2.175, "volume": 13754.0}, {"date": "2019-08-15", "close": 2.25, "volume": 27818.0}, {"date": "2019-08-16", "close": 2.175, "volume": 9628.0}, {"date": "2019-08-19", "close": 2.175, "volume": 43825.0}, {"date": "2019-08-20", "close": 2.1, "volume": 5997.0}, {"date": "2019-08-21", "close": 2.1, "volume": 15359.0}, {"date": "2019-08-22", "close": 2.175, "volume": 20379.0}, {"date": "2019-08-23", "close": 2.175, "volume": 20366.0}, {"date": "2019-08-26", "close": 2.25, "volume": 65741.0}, {"date": "2019-08-27", "close": 2.25, "volume": 37591.0}, {"date": "2019-08-28", "close": 2.175, "volume": 68148.0}, {"date": "2019-08-29", "close": 2.175, "volume": 32751.0}, {"date": "2019-08-30", "close": 2.175, "volume": 33048.0}, {"date": "2019-09-02", "close": 2.175, "volume": 36019.0}, {"date": "2019-09-03", "close": 2.175, "volume": 17215.0}, {"date": "2019-09-04", "close": 2.175, "volume": 17024.0}, {"date": "2019-09-05", "close": 2.175, "volume": 33992.0}, {"date": "2019-09-06", "close": 2.025, "volume": 64485.0}, {"date": "2019-09-10", "close": 1.95, "volume": 32470.0}, {"date": "2019-09-11", "close": 1.875, "volume": 960.0}, {"date": "2019-09-12", "close": 2.1, "volume": 33336.0}, {"date": "2019-09-13", "close": 2.025, "volume": 12312.0}, {"date": "2019-09-16", "close": 2.025, "volume": 22165.0}, {"date": "2019-09-17", "close": 2.025, "volume": 30531.0}, {"date": "2019-09-18", "close": 2.1, "volume": 5609.0}, {"date": "2019-09-19", "close": 2.025, "volume": 32149.0}, {"date": "2019-09-20", "close": 1.875, "volume": 667.0}, {"date": "2019-09-23", "close": 2.025, "volume": 30914.0}, {"date": "2019-09-24", "close": 1.8, "volume": 18112.0}, {"date": "2019-09-26", "close": 1.95, "volume": 31595.0}, {"date": "2019-09-27", "close": 2.025, "volume": 5205.0}, {"date": "2019-09-30", "close": 1.875, "volume": 5932.0}, {"date": "2019-10-01", "close": 1.95, "volume": 667.0}, {"date": "2019-10-02", "close": 2.025, "volume": 6094.0}, {"date": "2019-10-03", "close": 1.95, "volume": 36583.0}, {"date": "2019-10-07", "close": 2.1, "volume": 11000.0}, {"date": "2019-10-08", "close": 2.1, "volume": 13572.0}, {"date": "2019-10-09", "close": 2.1, "volume": 28366.0}, {"date": "2019-10-10", "close": 1.95, "volume": 42267.0}, {"date": "2019-10-11", "close": 2.025, "volume": 19170.0}, {"date": "2019-10-14", "close": 2.175, "volume": 30994.0}, {"date": "2019-10-15", "close": 2.25, "volume": 24256.0}, {"date": "2019-10-16", "close": 2.25, "volume": 37654.0}, {"date": "2019-10-17", "close": 2.325, "volume": 26330.0}, {"date": "2019-10-18", "close": 2.25, "volume": 7463.0}, {"date": "2019-10-21", "close": 1.95, "volume": 5467.0}, {"date": "2019-10-22", "close": 1.83, "volume": 25317.0}, {"date": "2019-10-23", "close": 1.8, "volume": 3109.0}, {"date": "2019-10-24", "close": 1.875, "volume": 5118.0}, {"date": "2019-10-28", "close": 1.875, "volume": 716.0}, {"date": "2019-10-29", "close": 1.875, "volume": 366.0}, {"date": "2019-10-31", "close": 1.95, "volume": 4657.0}, {"date": "2019-11-01", "close": 1.95, "volume": 600.0}, {"date": "2019-11-04", "close": 1.875, "volume": 3809.0}, {"date": "2019-11-05", "close": 1.875, "volume": 1000.0}, {"date": "2019-11-06", "close": 1.875, "volume": 1238.0}, {"date": "2019-11-07", "close": 1.8, "volume": 36900.0}, {"date": "2019-11-08", "close": 1.8, "volume": 11523.0}, {"date": "2019-11-12", "close": 1.95, "volume": 20253.0}, {"date": "2019-11-13", "close": 1.95, "volume": 24691.0}, {"date": "2019-11-14", "close": 1.95, "volume": 7883.0}, {"date": "2019-11-15", "close": 1.95, "volume": 3159.0}, {"date": "2019-11-18", "close": 1.8, "volume": 4739.0}, {"date": "2019-11-19", "close": 1.5, "volume": 46354.0}, {"date": "2019-11-20", "close": 1.65, "volume": 12654.0}, {"date": "2019-11-21", "close": 1.5, "volume": 37185.0}, {"date": "2019-11-22", "close": 1.5, "volume": 11013.0}, {"date": "2019-11-25", "close": 1.575, "volume": 3882.0}, {"date": "2019-11-26", "close": 1.5, "volume": 371.0}, {"date": "2019-11-27", "close": 1.47, "volume": 1934.0}, {"date": "2019-11-28", "close": 1.47, "volume": 1498.0}, {"date": "2019-11-29", "close": 1.455, "volume": 11987.0}, {"date": "2019-12-02", "close": 1.44, "volume": 1776.0}, {"date": "2019-12-03", "close": 1.455, "volume": 6667.0}, {"date": "2019-12-04", "close": 1.47, "volume": 7498.0}, {"date": "2019-12-06", "close": 1.47, "volume": 5698.0}, {"date": "2019-12-09", "close": 1.44, "volume": 17793.0}, {"date": "2019-12-10", "close": 1.425, "volume": 1381.0}, {"date": "2019-12-11", "close": 1.35, "volume": 8827.0}, {"date": "2019-12-12", "close": 1.35, "volume": 14825.0}, {"date": "2019-12-13", "close": 1.32, "volume": 5123.0}, {"date": "2019-12-16", "close": 1.32, "volume": 17478.0}, {"date": "2019-12-17", "close": 1.32, "volume": 2042.0}, {"date": "2019-12-18", "close": 1.32, "volume": 9291.0}, {"date": "2019-12-19", "close": 1.305, "volume": 7800.0}, {"date": "2019-12-20", "close": 1.305, "volume": 12671.0}, {"date": "2019-12-23", "close": 1.35, "volume": 1158.0}, {"date": "2019-12-24", "close": 1.215, "volume": 20104.0}, {"date": "2019-12-27", "close": 1.215, "volume": 26286.0}, {"date": "2019-12-31", "close": 1.275, "volume": 3241.0}, {"date": "2020-01-03", "close": 1.23, "volume": 4152.0}, {"date": "2020-01-06", "close": 1.245, "volume": 23743.0}, {"date": "2020-01-07", "close": 1.35, "volume": 79493.0}, {"date": "2020-01-08", "close": 1.32, "volume": 15211.0}, {"date": "2020-01-09", "close": 1.335, "volume": 3065.0}, {"date": "2020-01-10", "close": 1.38, "volume": 56694.0}, {"date": "2020-01-13", "close": 1.38, "volume": 14368.0}, {"date": "2020-01-14", "close": 1.44, "volume": 52278.0}, {"date": "2020-01-15", "close": 1.575, "volume": 28300.0}, {"date": "2020-01-16", "close": 1.575, "volume": 13131.0}, {"date": "2020-01-17", "close": 1.5, "volume": 6235.0}, {"date": "2020-01-20", "close": 1.455, "volume": 45363.0}, {"date": "2020-01-21", "close": 1.725, "volume": 59835.0}, {"date": "2020-01-22", "close": 1.575, "volume": 29591.0}, {"date": "2020-01-23", "close": 1.65, "volume": 30967.0}, {"date": "2020-01-24", "close": 1.725, "volume": 33640.0}, {"date": "2020-01-28", "close": 1.5, "volume": 21663.0}, {"date": "2020-01-29", "close": 1.725, "volume": 4056.0}, {"date": "2020-01-30", "close": 1.575, "volume": 13852.0}, {"date": "2020-01-31", "close": 1.575, "volume": 8378.0}, {"date": "2020-02-03", "close": 1.725, "volume": 17093.0}, {"date": "2020-02-04", "close": 1.65, "volume": 5590.0}, {"date": "2020-02-05", "close": 1.65, "volume": 12788.0}, {"date": "2020-02-06", "close": 1.575, "volume": 14329.0}, {"date": "2020-02-07", "close": 1.725, "volume": 19274.0}, {"date": "2020-02-10", "close": 1.5, "volume": 28011.0}, {"date": "2020-02-11", "close": 1.65, "volume": 7959.0}, {"date": "2020-02-12", "close": 1.575, "volume": 11240.0}, {"date": "2020-02-13", "close": 1.575, "volume": 4770.0}, {"date": "2020-02-14", "close": 1.575, "volume": 1260.0}, {"date": "2020-02-17", "close": 1.575, "volume": 45110.0}, {"date": "2020-02-18", "close": 1.575, "volume": 15000.0}, {"date": "2020-02-19", "close": 1.5, "volume": 35007.0}, {"date": "2020-02-20", "close": 1.575, "volume": 26389.0}, {"date": "2020-02-21", "close": 1.575, "volume": 36874.0}, {"date": "2020-02-24", "close": 1.5, "volume": 23139.0}, {"date": "2020-02-25", "close": 1.455, "volume": 12649.0}, {"date": "2020-02-26", "close": 1.425, "volume": 14956.0}, {"date": "2020-02-27", "close": 1.425, "volume": 9915.0}, {"date": "2020-02-28", "close": 1.32, "volume": 42269.0}, {"date": "2020-03-02", "close": 1.2, "volume": 108801.0}, {"date": "2020-03-03", "close": 1.29, "volume": 31270.0}, {"date": "2020-03-04", "close": 1.26, "volume": 14899.0}, {"date": "2020-03-05", "close": 1.29, "volume": 3333.0}, {"date": "2020-03-06", "close": 1.26, "volume": 8548.0}, {"date": "2020-03-09", "close": 1.125, "volume": 52144.0}, {"date": "2020-03-10", "close": 1.095, "volume": 20009.0}, {"date": "2020-03-16", "close": 1.125, "volume": 150973.0}, {"date": "2020-03-17", "close": 0.99, "volume": 136878.0}, {"date": "2020-03-18", "close": 1.035, "volume": 29278.0}, {"date": "2020-03-19", "close": 0.99, "volume": 40418.0}, {"date": "2020-03-20", "close": 0.975, "volume": 27788.0}, {"date": "2020-03-23", "close": 0.81, "volume": 37687.0}, {"date": "2020-03-24", "close": 0.9, "volume": 17073.0}, {"date": "2020-03-25", "close": 1.05, "volume": 31938.0}, {"date": "2020-03-26", "close": 0.975, "volume": 21139.0}, {"date": "2020-03-27", "close": 0.975, "volume": 22816.0}, {"date": "2020-03-30", "close": 0.915, "volume": 24719.0}, {"date": "2020-03-31", "close": 0.945, "volume": 7200.0}, {"date": "2020-04-01", "close": 0.885, "volume": 48979.0}, {"date": "2020-04-02", "close": 0.9, "volume": 17461.0}, {"date": "2020-04-03", "close": 0.945, "volume": 67799.0}, {"date": "2020-04-06", "close": 0.9, "volume": 34539.0}, {"date": "2020-04-07", "close": 0.9, "volume": 133833.0}, {"date": "2020-04-08", "close": 0.945, "volume": 123731.0}, {"date": "2020-04-09", "close": 0.9, "volume": 74033.0}, {"date": "2020-04-14", "close": 0.9, "volume": 278888.0}, {"date": "2020-04-15", "close": 0.975, "volume": 355866.0}, {"date": "2020-04-16", "close": 1.095, "volume": 23714.0}, {"date": "2020-04-17", "close": 1.08, "volume": 31820.0}, {"date": "2020-04-20", "close": 1.155, "volume": 12174.0}, {"date": "2020-04-21", "close": 1.14, "volume": 81576.0}, {"date": "2020-04-22", "close": 1.245, "volume": 73335.0}, {"date": "2020-04-23", "close": 1.335, "volume": 14426.0}, {"date": "2020-04-24", "close": 1.32, "volume": 15431.0}, {"date": "2020-04-27", "close": 1.275, "volume": 7678.0}, {"date": "2020-04-28", "close": 1.185, "volume": 31819.0}, {"date": "2020-04-29", "close": 1.26, "volume": 12405.0}, {"date": "2020-04-30", "close": 1.2, "volume": 41400.0}, {"date": "2020-05-01", "close": 1.2, "volume": 6883.0}, {"date": "2020-05-04", "close": 1.2, "volume": 833.0}, {"date": "2020-05-06", "close": 1.2, "volume": 20539.0}, {"date": "2020-05-07", "close": 1.185, "volume": 667.0}, {"date": "2020-05-08", "close": 1.2, "volume": 112739.0}, {"date": "2020-05-11", "close": 1.275, "volume": 22382.0}, {"date": "2020-05-12", "close": 1.26, "volume": 185931.0}, {"date": "2020-05-13", "close": 1.455, "volume": 51452.0}, {"date": "2020-05-14", "close": 1.365, "volume": 66923.0}, {"date": "2020-05-15", "close": 1.41, "volume": 41683.0}, {"date": "2020-05-18", "close": 1.485, "volume": 222101.0}, {"date": "2020-05-19", "close": 1.455, "volume": 15126.0}, {"date": "2020-05-20", "close": 1.575, "volume": 148592.0}, {"date": "2020-05-21", "close": 1.725, "volume": 49261.0}, {"date": "2020-05-22", "close": 1.65, "volume": 33498.0}, {"date": "2020-05-25", "close": 1.725, "volume": 34150.0}, {"date": "2020-05-26", "close": 1.8, "volume": 61606.0}, {"date": "2020-05-27", "close": 1.65, "volume": 22589.0}, {"date": "2020-05-28", "close": 1.725, "volume": 142640.0}, {"date": "2020-05-29", "close": 1.725, "volume": 32820.0}, {"date": "2020-06-01", "close": 1.8, "volume": 51993.0}, {"date": "2020-06-02", "close": 1.8, "volume": 47162.0}, {"date": "2020-06-03", "close": 1.65, "volume": 30350.0}, {"date": "2020-06-04", "close": 1.8, "volume": 27804.0}, {"date": "2020-06-05", "close": 1.65, "volume": 23900.0}, {"date": "2020-06-09", "close": 1.575, "volume": 65660.0}, {"date": "2020-06-10", "close": 1.575, "volume": 220966.0}, {"date": "2020-06-11", "close": 1.575, "volume": 70999.0}, {"date": "2020-06-12", "close": 1.575, "volume": 62313.0}, {"date": "2020-06-15", "close": 1.5, "volume": 47987.0}, {"date": "2020-06-16", "close": 1.65, "volume": 32939.0}, {"date": "2020-06-17", "close": 1.5, "volume": 11335.0}, {"date": "2020-06-18", "close": 1.5, "volume": 32803.0}, {"date": "2020-06-19", "close": 1.5, "volume": 11029.0}, {"date": "2020-06-22", "close": 1.575, "volume": 84124.0}, {"date": "2020-06-23", "close": 1.68, "volume": 172300.0}, {"date": "2020-06-24", "close": 1.725, "volume": 45526.0}, {"date": "2020-06-25", "close": 1.65, "volume": 50053.0}, {"date": "2020-06-26", "close": 1.575, "volume": 18810.0}, {"date": "2020-06-29", "close": 1.725, "volume": 32505.0}, {"date": "2020-06-30", "close": 1.65, "volume": 21752.0}, {"date": "2020-07-01", "close": 1.875, "volume": 100454.0}, {"date": "2020-07-02", "close": 1.905, "volume": 58117.0}, {"date": "2020-07-03", "close": 1.95, "volume": 33696.0}, {"date": "2020-07-06", "close": 2.175, "volume": 96452.0}, {"date": "2020-07-07", "close": 2.25, "volume": 101730.0}, {"date": "2020-07-08", "close": 2.25, "volume": 45779.0}, {"date": "2020-07-09", "close": 2.325, "volume": 60007.0}, {"date": "2020-07-10", "close": 2.25, "volume": 23614.0}, {"date": "2020-07-13", "close": 2.1, "volume": 88403.0}, {"date": "2020-07-14", "close": 1.95, "volume": 100644.0}, {"date": "2020-07-15", "close": 2.025, "volume": 16994.0}, {"date": "2020-07-16", "close": 2.025, "volume": 18486.0}, {"date": "2020-07-17", "close": 2.1, "volume": 42465.0}, {"date": "2020-07-20", "close": 2.1, "volume": 36213.0}, {"date": "2020-07-21", "close": 2.175, "volume": 25748.0}, {"date": "2020-07-22", "close": 2.1, "volume": 152403.0}, {"date": "2020-07-23", "close": 2.175, "volume": 57171.0}, {"date": "2020-07-24", "close": 2.1, "volume": 117928.0}, {"date": "2020-07-27", "close": 2.1, "volume": 71469.0}, {"date": "2020-07-28", "close": 2.175, "volume": 92660.0}, {"date": "2020-07-29", "close": 2.175, "volume": 9576.0}, {"date": "2020-07-30", "close": 2.175, "volume": 58454.0}, {"date": "2020-07-31", "close": 2.1, "volume": 29432.0}, {"date": "2020-08-03", "close": 2.025, "volume": 13602.0}, {"date": "2020-08-04", "close": 2.025, "volume": 5817.0}, {"date": "2020-08-05", "close": 2.25, "volume": 47071.0}, {"date": "2020-08-06", "close": 2.25, "volume": 90934.0}, {"date": "2020-08-07", "close": 2.55, "volume": 285875.0}, {"date": "2020-08-10", "close": 2.775, "volume": 156644.0}, {"date": "2020-08-13", "close": 2.325, "volume": 213876.0}, {"date": "2020-08-14", "close": 2.25, "volume": 284655.0}, {"date": "2020-08-17", "close": 2.175, "volume": 143245.0}, {"date": "2020-08-18", "close": 2.25, "volume": 103286.0}, {"date": "2020-08-19", "close": 2.25, "volume": 192878.0}, {"date": "2020-08-20", "close": 2.1, "volume": 192877.0}, {"date": "2020-08-21", "close": 2.025, "volume": 121243.0}, {"date": "2020-08-24", "close": 2.025, "volume": 270081.0}, {"date": "2020-08-25", "close": 2.025, "volume": 93678.0}, {"date": "2020-08-26", "close": 1.95, "volume": 181938.0}, {"date": "2020-08-27", "close": 1.95, "volume": 107195.0}, {"date": "2020-08-28", "close": 1.95, "volume": 55060.0}, {"date": "2020-08-31", "close": 2.025, "volume": 115831.0}, {"date": "2020-09-01", "close": 2.1, "volume": 99091.0}, {"date": "2020-09-02", "close": 2.1, "volume": 80804.0}, {"date": "2020-09-03", "close": 2.025, "volume": 23412.0}, {"date": "2020-09-04", "close": 2.1, "volume": 29625.0}, {"date": "2020-09-07", "close": 2.1, "volume": 50472.0}, {"date": "2020-09-08", "close": 2.025, "volume": 113113.0}, {"date": "2020-09-09", "close": 1.95, "volume": 96132.0}, {"date": "2020-09-10", "close": 2.025, "volume": 62847.0}, {"date": "2020-09-11", "close": 2.025, "volume": 8325.0}, {"date": "2020-09-14", "close": 2.025, "volume": 39918.0}, {"date": "2020-09-15", "close": 2.025, "volume": 78240.0}, {"date": "2020-09-16", "close": 2.1, "volume": 60725.0}, {"date": "2020-09-17", "close": 1.95, "volume": 72645.0}, {"date": "2020-09-18", "close": 2.025, "volume": 21057.0}, {"date": "2020-09-21", "close": 2.025, "volume": 58843.0}, {"date": "2020-09-22", "close": 1.98, "volume": 61272.0}, {"date": "2020-09-23", "close": 1.95, "volume": 30133.0}, {"date": "2020-09-24", "close": 1.8, "volume": 121257.0}, {"date": "2020-09-25", "close": 1.95, "volume": 120447.0}, {"date": "2020-09-28", "close": 1.95, "volume": 38144.0}, {"date": "2020-09-29", "close": 1.95, "volume": 29478.0}, {"date": "2020-09-30", "close": 1.875, "volume": 55319.0}, {"date": "2020-10-01", "close": 1.875, "volume": 59762.0}, {"date": "2020-10-02", "close": 1.875, "volume": 136082.0}, {"date": "2020-10-05", "close": 1.725, "volume": 104615.0}, {"date": "2020-10-06", "close": 1.725, "volume": 131076.0}, {"date": "2020-10-07", "close": 1.65, "volume": 278307.0}, {"date": "2020-10-08", "close": 1.575, "volume": 208849.0}, {"date": "2020-10-09", "close": 1.725, "volume": 237063.0}, {"date": "2020-10-12", "close": 1.8, "volume": 147124.0}, {"date": "2020-10-13", "close": 1.65, "volume": 125631.0}, {"date": "2020-10-14", "close": 1.65, "volume": 190254.0}, {"date": "2020-10-15", "close": 1.8, "volume": 76997.0}, {"date": "2020-10-16", "close": 1.8, "volume": 1533524.0}, {"date": "2020-10-19", "close": 1.8, "volume": 11867.0}, {"date": "2020-10-20", "close": 1.725, "volume": 53697.0}, {"date": "2020-10-21", "close": 1.725, "volume": 40804.0}, {"date": "2020-10-22", "close": 1.8, "volume": 54356.0}, {"date": "2020-10-23", "close": 1.725, "volume": 57668.0}, {"date": "2020-10-26", "close": 1.65, "volume": 51257.0}, {"date": "2020-10-27", "close": 1.65, "volume": 106378.0}, {"date": "2020-10-28", "close": 1.65, "volume": 73960.0}, {"date": "2020-10-29", "close": 1.65, "volume": 60364.0}, {"date": "2020-10-30", "close": 1.575, "volume": 55782.0}, {"date": "2020-11-02", "close": 1.5, "volume": 75553.0}, {"date": "2020-11-03", "close": 1.5, "volume": 32252.0}, {"date": "2020-11-04", "close": 1.65, "volume": 57817.0}, {"date": "2020-11-05", "close": 1.5, "volume": 11311.0}, {"date": "2020-11-06", "close": 1.65, "volume": 225111.0}, {"date": "2020-11-09", "close": 1.875, "volume": 196967.0}, {"date": "2020-11-10", "close": 1.8, "volume": 98154.0}, {"date": "2020-11-11", "close": 1.725, "volume": 43678.0}, {"date": "2020-11-12", "close": 1.8, "volume": 2979.0}, {"date": "2020-11-13", "close": 1.725, "volume": 18334.0}, {"date": "2020-11-16", "close": 1.725, "volume": 21606.0}, {"date": "2020-11-17", "close": 1.725, "volume": 39933.0}, {"date": "2020-11-18", "close": 1.65, "volume": 8246.0}, {"date": "2020-11-19", "close": 1.65, "volume": 28891.0}, {"date": "2020-11-20", "close": 1.725, "volume": 46035.0}, {"date": "2020-11-23", "close": 1.725, "volume": 37852.0}, {"date": "2020-11-24", "close": 1.725, "volume": 178861.0}, {"date": "2020-11-25", "close": 1.65, "volume": 57806.0}, {"date": "2020-11-26", "close": 1.575, "volume": 23011.0}, {"date": "2020-11-27", "close": 1.575, "volume": 60594.0}, {"date": "2020-11-30", "close": 1.47, "volume": 190629.0}, {"date": "2020-12-01", "close": 1.5, "volume": 66334.0}, {"date": "2020-12-02", "close": 1.575, "volume": 88875.0}, {"date": "2020-12-03", "close": 1.575, "volume": 27778.0}, {"date": "2020-12-04", "close": 1.575, "volume": 20317.0}, {"date": "2020-12-07", "close": 1.65, "volume": 49482.0}, {"date": "2020-12-08", "close": 1.65, "volume": 20804.0}, {"date": "2020-12-09", "close": 1.575, "volume": 13755.0}, {"date": "2020-12-10", "close": 1.725, "volume": 55333.0}, {"date": "2020-12-11", "close": 1.65, "volume": 48504.0}, {"date": "2020-12-14", "close": 1.575, "volume": 36407.0}, {"date": "2020-12-15", "close": 1.5, "volume": 349260.0}, {"date": "2020-12-16", "close": 1.5, "volume": 135198.0}, {"date": "2020-12-17", "close": 1.5, "volume": 77336.0}, {"date": "2020-12-18", "close": 1.5, "volume": 6083.0}, {"date": "2020-12-21", "close": 1.5, "volume": 74830.0}, {"date": "2020-12-22", "close": 1.5, "volume": 37428.0}, {"date": "2020-12-23", "close": 1.5, "volume": 22604.0}, {"date": "2020-12-24", "close": 1.5, "volume": 10987.0}, {"date": "2020-12-29", "close": 1.575, "volume": 48054.0}, {"date": "2020-12-30", "close": 1.575, "volume": 52372.0}, {"date": "2020-12-31", "close": 1.65, "volume": 3000.0}, {"date": "2021-01-04", "close": 1.725, "volume": 117393.0}, {"date": "2021-01-05", "close": 1.575, "volume": 50578.0}, {"date": "2021-01-06", "close": 1.575, "volume": 29261.0}, {"date": "2021-01-07", "close": 1.65, "volume": 26602.0}, {"date": "2021-01-08", "close": 1.65, "volume": 59547.0}, {"date": "2021-01-11", "close": 1.5, "volume": 89698.0}, {"date": "2021-01-12", "close": 1.575, "volume": 24132.0}, {"date": "2021-01-13", "close": 1.575, "volume": 42834.0}, {"date": "2021-01-14", "close": 1.575, "volume": 39265.0}, {"date": "2021-01-15", "close": 1.65, "volume": 24971.0}, {"date": "2021-01-18", "close": 1.65, "volume": 18494.0}, {"date": "2021-01-19", "close": 1.65, "volume": 21958.0}, {"date": "2021-01-20", "close": 1.725, "volume": 68449.0}, {"date": "2021-01-21", "close": 1.725, "volume": 44152.0}, {"date": "2021-01-22", "close": 1.65, "volume": 23598.0}, {"date": "2021-01-25", "close": 1.65, "volume": 17140.0}, {"date": "2021-01-27", "close": 1.65, "volume": 12708.0}, {"date": "2021-01-28", "close": 1.65, "volume": 20222.0}, {"date": "2021-01-29", "close": 1.65, "volume": 77790.0}, {"date": "2021-02-01", "close": 1.95, "volume": 385169.0}, {"date": "2021-02-02", "close": 1.875, "volume": 190897.0}, {"date": "2021-02-03", "close": 1.8, "volume": 121574.0}, {"date": "2021-02-04", "close": 1.8, "volume": 15418.0}, {"date": "2021-02-05", "close": 1.725, "volume": 62464.0}, {"date": "2021-02-08", "close": 1.8, "volume": 47304.0}, {"date": "2021-02-09", "close": 1.65, "volume": 62248.0}, {"date": "2021-02-10", "close": 1.65, "volume": 22969.0}, {"date": "2021-02-11", "close": 1.725, "volume": 16668.0}, {"date": "2021-02-12", "close": 1.8, "volume": 36993.0}, {"date": "2021-02-15", "close": 1.65, "volume": 82221.0}, {"date": "2021-02-16", "close": 1.65, "volume": 150934.0}, {"date": "2021-02-17", "close": 1.65, "volume": 83129.0}, {"date": "2021-02-18", "close": 1.575, "volume": 210345.0}, {"date": "2021-02-19", "close": 1.5, "volume": 110080.0}, {"date": "2021-02-22", "close": 1.575, "volume": 60109.0}, {"date": "2021-02-23", "close": 1.65, "volume": 62951.0}, {"date": "2021-02-24", "close": 1.575, "volume": 25069.0}, {"date": "2021-02-25", "close": 1.575, "volume": 43475.0}, {"date": "2021-02-26", "close": 1.485, "volume": 194883.0}, {"date": "2021-03-01", "close": 1.5, "volume": 84609.0}, {"date": "2021-03-02", "close": 1.5, "volume": 36155.0}, {"date": "2021-03-03", "close": 1.5, "volume": 41733.0}, {"date": "2021-03-04", "close": 1.5, "volume": 45075.0}, {"date": "2021-03-05", "close": 1.485, "volume": 96682.0}, {"date": "2021-03-08", "close": 1.485, "volume": 41014.0}, {"date": "2021-03-09", "close": 1.575, "volume": 28645.0}, {"date": "2021-03-10", "close": 1.5, "volume": 41310.0}, {"date": "2021-03-11", "close": 1.5, "volume": 10293.0}, {"date": "2021-03-12", "close": 1.5, "volume": 17189.0}, {"date": "2021-03-15", "close": 1.5, "volume": 13748.0}, {"date": "2021-03-16", "close": 1.5, "volume": 19447.0}, {"date": "2021-03-17", "close": 1.5, "volume": 2238.0}, {"date": "2021-03-18", "close": 1.5, "volume": 50535.0}, {"date": "2021-03-19", "close": 1.5, "volume": 64498.0}, {"date": "2021-03-22", "close": 1.575, "volume": 82544.0}, {"date": "2021-03-23", "close": 1.575, "volume": 30180.0}, {"date": "2021-03-24", "close": 1.575, "volume": 12860.0}, {"date": "2021-03-25", "close": 1.5, "volume": 117233.0}, {"date": "2021-03-26", "close": 1.5, "volume": 80107.0}, {"date": "2021-03-29", "close": 1.455, "volume": 210244.0}, {"date": "2021-03-30", "close": 1.575, "volume": 11735.0}, {"date": "2021-03-31", "close": 1.65, "volume": 88594.0}, {"date": "2021-04-01", "close": 1.65, "volume": 36017.0}, {"date": "2021-04-06", "close": 1.575, "volume": 21673.0}, {"date": "2021-04-07", "close": 1.65, "volume": 106001.0}, {"date": "2021-04-08", "close": 1.65, "volume": 64175.0}, {"date": "2021-04-09", "close": 1.8, "volume": 55030.0}, {"date": "2021-04-12", "close": 1.725, "volume": 22208.0}, {"date": "2021-04-13", "close": 1.725, "volume": 13358.0}, {"date": "2021-04-14", "close": 1.725, "volume": 65258.0}, {"date": "2021-04-15", "close": 1.875, "volume": 126296.0}, {"date": "2021-04-16", "close": 1.8, "volume": 44512.0}, {"date": "2021-04-19", "close": 1.8, "volume": 45654.0}, {"date": "2021-04-20", "close": 1.8, "volume": 57782.0}, {"date": "2021-04-21", "close": 1.8, "volume": 6478.0}, {"date": "2021-04-22", "close": 1.8, "volume": 18921.0}, {"date": "2021-04-23", "close": 1.8, "volume": 46594.0}, {"date": "2021-04-26", "close": 1.8, "volume": 10546.0}, {"date": "2021-04-27", "close": 1.725, "volume": 69432.0}, {"date": "2021-04-28", "close": 1.725, "volume": 24753.0}, {"date": "2021-04-29", "close": 1.875, "volume": 68987.0}, {"date": "2021-04-30", "close": 1.725, "volume": 68988.0}, {"date": "2021-05-03", "close": 1.725, "volume": 37752.0}, {"date": "2021-05-04", "close": 1.725, "volume": 9078.0}, {"date": "2021-05-05", "close": 1.725, "volume": 33791.0}, {"date": "2021-05-06", "close": 1.8, "volume": 54344.0}, {"date": "2021-05-07", "close": 1.8, "volume": 90844.0}, {"date": "2021-05-10", "close": 1.725, "volume": 58223.0}, {"date": "2021-05-11", "close": 1.725, "volume": 62084.0}, {"date": "2021-05-12", "close": 1.725, "volume": 43999.0}, {"date": "2021-05-18", "close": 1.95, "volume": 137818.0}, {"date": "2021-05-19", "close": 1.875, "volume": 102011.0}, {"date": "2021-05-20", "close": 1.8, "volume": 24913.0}, {"date": "2021-05-21", "close": 1.725, "volume": 122496.0}, {"date": "2021-05-24", "close": 1.8, "volume": 75222.0}, {"date": "2021-05-25", "close": 1.8, "volume": 103333.0}, {"date": "2021-05-26", "close": 1.875, "volume": 61591.0}, {"date": "2021-05-27", "close": 1.95, "volume": 90766.0}, {"date": "2021-05-28", "close": 1.875, "volume": 43458.0}, {"date": "2021-05-31", "close": 1.875, "volume": 47572.0}, {"date": "2021-06-01", "close": 1.95, "volume": 136929.0}, {"date": "2021-06-02", "close": 2.025, "volume": 84143.0}, {"date": "2021-06-03", "close": 1.95, "volume": 28539.0}, {"date": "2021-06-04", "close": 1.95, "volume": 24164.0}, {"date": "2021-06-07", "close": 1.95, "volume": 22159.0}, {"date": "2021-06-08", "close": 1.95, "volume": 17114.0}, {"date": "2021-06-09", "close": 2.025, "volume": 67089.0}, {"date": "2021-06-10", "close": 1.875, "volume": 29360.0}, {"date": "2021-06-11", "close": 1.95, "volume": 52984.0}, {"date": "2021-06-15", "close": 2.025, "volume": 8380.0}, {"date": "2021-06-16", "close": 1.95, "volume": 30475.0}, {"date": "2021-06-17", "close": 1.875, "volume": 59048.0}, {"date": "2021-06-18", "close": 1.8, "volume": 102836.0}, {"date": "2021-06-21", "close": 1.8, "volume": 91842.0}, {"date": "2021-06-22", "close": 1.95, "volume": 32020.0}, {"date": "2021-06-23", "close": 1.875, "volume": 18254.0}, {"date": "2021-06-24", "close": 1.875, "volume": 20659.0}, {"date": "2021-06-25", "close": 1.95, "volume": 7028.0}, {"date": "2021-06-28", "close": 1.8, "volume": 19517.0}, {"date": "2021-06-29", "close": 1.8, "volume": 11738.0}, {"date": "2021-06-30", "close": 1.8375, "volume": 24620.0}, {"date": "2021-07-01", "close": 1.95, "volume": 31969.0}, {"date": "2021-07-05", "close": 1.875, "volume": 26815.0}, {"date": "2021-07-06", "close": 1.875, "volume": 7486.0}, {"date": "2021-07-07", "close": 1.875, "volume": 75445.0}, {"date": "2021-07-08", "close": 1.875, "volume": 16606.0}, {"date": "2021-07-09", "close": 1.8, "volume": 18630.0}, {"date": "2021-07-12", "close": 1.95, "volume": 11927.0}, {"date": "2021-07-13", "close": 1.95, "volume": 18332.0}, {"date": "2021-07-14", "close": 1.8, "volume": 63132.0}, {"date": "2021-07-15", "close": 1.875, "volume": 8799.0}, {"date": "2021-07-16", "close": 1.875, "volume": 9080.0}, {"date": "2021-07-19", "close": 1.8, "volume": 83343.0}, {"date": "2021-07-20", "close": 1.725, "volume": 47229.0}, {"date": "2021-07-21", "close": 1.8, "volume": 66821.0}, {"date": "2021-07-22", "close": 1.65, "volume": 91445.0}, {"date": "2021-07-23", "close": 1.725, "volume": 20942.0}, {"date": "2021-07-26", "close": 1.7625, "volume": 1467.0}, {"date": "2021-07-27", "close": 1.725, "volume": 57736.0}, {"date": "2021-07-28", "close": 1.725, "volume": 12678.0}, {"date": "2021-07-29", "close": 1.725, "volume": 52856.0}, {"date": "2021-07-30", "close": 1.725, "volume": 34224.0}, {"date": "2021-08-02", "close": 1.8, "volume": 178918.0}, {"date": "2021-08-03", "close": 1.725, "volume": 109746.0}, {"date": "2021-08-04", "close": 1.8, "volume": 2533.0}, {"date": "2021-08-05", "close": 1.725, "volume": 10764.0}, {"date": "2021-08-06", "close": 1.8, "volume": 6267.0}, {"date": "2021-08-09", "close": 1.8, "volume": 96063.0}, {"date": "2021-08-10", "close": 1.725, "volume": 60741.0}, {"date": "2021-08-11", "close": 1.725, "volume": 5507.0}, {"date": "2021-08-12", "close": 1.8, "volume": 29633.0}, {"date": "2021-08-13", "close": 1.725, "volume": 46182.0}, {"date": "2021-08-16", "close": 1.725, "volume": 9550.0}, {"date": "2021-08-17", "close": 1.8, "volume": 27695.0}, {"date": "2021-08-18", "close": 1.8, "volume": 44592.0}, {"date": "2021-08-19", "close": 1.65, "volume": 167898.0}, {"date": "2021-08-20", "close": 1.65, "volume": 281638.0}, {"date": "2021-08-23", "close": 1.575, "volume": 39596.0}, {"date": "2021-08-24", "close": 1.65, "volume": 41341.0}, {"date": "2021-08-25", "close": 1.575, "volume": 9431.0}, {"date": "2021-08-26", "close": 1.575, "volume": 51610.0}, {"date": "2021-08-27", "close": 1.6125, "volume": 45671.0}, {"date": "2021-08-30", "close": 1.5, "volume": 58038.0}, {"date": "2021-08-31", "close": 1.65, "volume": 68083.0}, {"date": "2021-09-01", "close": 1.6125, "volume": 41213.0}, {"date": "2021-09-02", "close": 1.65, "volume": 110046.0}, {"date": "2021-09-03", "close": 1.575, "volume": 65048.0}, {"date": "2021-09-06", "close": 1.8, "volume": 260991.0}, {"date": "2021-09-07", "close": 1.8, "volume": 85223.0}, {"date": "2021-09-08", "close": 1.875, "volume": 35873.0}, {"date": "2021-09-09", "close": 1.725, "volume": 65732.0}, {"date": "2021-09-10", "close": 1.575, "volume": 140107.0}, {"date": "2021-09-13", "close": 1.65, "volume": 78173.0}, {"date": "2021-09-14", "close": 1.65, "volume": 111485.0}, {"date": "2021-09-15", "close": 1.725, "volume": 116942.0}, {"date": "2021-09-16", "close": 1.725, "volume": 52643.0}, {"date": "2021-09-17", "close": 1.65, "volume": 35450.0}, {"date": "2021-09-20", "close": 1.575, "volume": 95593.0}, {"date": "2021-09-21", "close": 1.65, "volume": 36063.0}, {"date": "2021-09-22", "close": 1.65, "volume": 74194.0}, {"date": "2021-09-23", "close": 1.575, "volume": 16832.0}, {"date": "2021-09-24", "close": 1.575, "volume": 11992.0}, {"date": "2021-09-27", "close": 1.65, "volume": 26833.0}, {"date": "2021-09-28", "close": 1.65, "volume": 19836.0}, {"date": "2021-09-29", "close": 1.575, "volume": 118095.0}, {"date": "2021-09-30", "close": 1.5, "volume": 188246.0}, {"date": "2021-10-01", "close": 1.65, "volume": 54040.0}, {"date": "2021-10-04", "close": 1.575, "volume": 35182.0}, {"date": "2021-10-05", "close": 1.65, "volume": 105074.0}, {"date": "2021-10-06", "close": 1.65, "volume": 54595.0}, {"date": "2021-10-07", "close": 1.725, "volume": 28282.0}, {"date": "2021-10-08", "close": 1.725, "volume": 83407.0}, {"date": "2021-10-11", "close": 1.725, "volume": 36834.0}, {"date": "2021-10-12", "close": 1.725, "volume": 103482.0}, {"date": "2021-10-13", "close": 1.875, "volume": 121395.0}, {"date": "2021-10-14", "close": 1.875, "volume": 18277.0}, {"date": "2021-10-15", "close": 1.875, "volume": 33423.0}, {"date": "2021-10-18", "close": 1.875, "volume": 28278.0}, {"date": "2021-10-19", "close": 1.8, "volume": 29928.0}, {"date": "2021-10-20", "close": 1.875, "volume": 216133.0}, {"date": "2021-10-21", "close": 1.95, "volume": 101372.0}, {"date": "2021-10-22", "close": 1.9875, "volume": 29917.0}, {"date": "2021-10-25", "close": 1.95, "volume": 75977.0}, {"date": "2021-10-26", "close": 1.95, "volume": 43297.0}, {"date": "2021-10-27", "close": 1.875, "volume": 41225.0}, {"date": "2021-10-28", "close": 1.875, "volume": 31813.0}, {"date": "2021-10-29", "close": 1.875, "volume": 6358.0}, {"date": "2021-11-01", "close": 1.875, "volume": 41798.0}, {"date": "2021-11-02", "close": 1.8, "volume": 18907.0}, {"date": "2021-11-03", "close": 1.8, "volume": 2240.0}, {"date": "2021-11-04", "close": 1.875, "volume": 14493.0}, {"date": "2021-11-05", "close": 1.875, "volume": 19130.0}, {"date": "2021-11-08", "close": 1.875, "volume": 15170.0}, {"date": "2021-11-09", "close": 1.8, "volume": 27322.0}, {"date": "2021-11-10", "close": 2.025, "volume": 267690.0}, {"date": "2021-11-11", "close": 1.9875, "volume": 63841.0}, {"date": "2021-11-12", "close": 1.95, "volume": 123265.0}, {"date": "2021-11-15", "close": 2.175, "volume": 78856.0}, {"date": "2021-11-16", "close": 2.025, "volume": 29594.0}, {"date": "2021-11-17", "close": 2.025, "volume": 31216.0}, {"date": "2021-11-18", "close": 2.1, "volume": 4239.0}, {"date": "2021-11-19", "close": 2.1, "volume": 78434.0}, {"date": "2021-11-24", "close": 2.1, "volume": 29144.0}, {"date": "2021-11-25", "close": 2.1, "volume": 48292.0}, {"date": "2021-11-26", "close": 2.1, "volume": 123525.0}, {"date": "2021-11-29", "close": 2.1, "volume": 53272.0}, {"date": "2021-11-30", "close": 2.1, "volume": 36703.0}, {"date": "2021-12-01", "close": 1.95, "volume": 42687.0}, {"date": "2021-12-02", "close": 1.95, "volume": 15733.0}, {"date": "2021-12-03", "close": 1.875, "volume": 31638.0}, {"date": "2021-12-06", "close": 1.95, "volume": 8132.0}, {"date": "2021-12-07", "close": 1.8, "volume": 45651.0}, {"date": "2021-12-08", "close": 1.875, "volume": 6212.0}, {"date": "2021-12-09", "close": 1.875, "volume": 11809.0}, {"date": "2021-12-10", "close": 1.9125, "volume": 3493.0}, {"date": "2021-12-13", "close": 1.875, "volume": 2801.0}, {"date": "2021-12-14", "close": 1.725, "volume": 40766.0}, {"date": "2021-12-15", "close": 1.725, "volume": 27732.0}, {"date": "2021-12-16", "close": 1.725, "volume": 39743.0}, {"date": "2021-12-17", "close": 1.875, "volume": 16525.0}, {"date": "2021-12-20", "close": 1.875, "volume": 14419.0}, {"date": "2021-12-21", "close": 1.875, "volume": 8492.0}, {"date": "2021-12-23", "close": 1.875, "volume": 33248.0}, {"date": "2021-12-24", "close": 1.875, "volume": 10152.0}, {"date": "2021-12-29", "close": 1.95, "volume": 5879.0}, {"date": "2021-12-30", "close": 1.875, "volume": 14752.0}, {"date": "2021-12-31", "close": 1.95, "volume": 1125.0}, {"date": "2022-01-04", "close": 2.025, "volume": 29443.0}, {"date": "2022-01-05", "close": 1.95, "volume": 20635.0}, {"date": "2022-01-06", "close": 1.875, "volume": 17086.0}, {"date": "2022-01-07", "close": 1.875, "volume": 193.0}, {"date": "2022-01-10", "close": 1.875, "volume": 2611.0}, {"date": "2022-01-11", "close": 1.8, "volume": 3215.0}, {"date": "2022-01-12", "close": 1.875, "volume": 5125.0}, {"date": "2022-01-13", "close": 1.875, "volume": 10961.0}, {"date": "2022-01-14", "close": 1.875, "volume": 63699.0}, {"date": "2022-01-17", "close": 1.875, "volume": 19206.0}, {"date": "2022-01-18", "close": 1.95, "volume": 23598.0}, {"date": "2022-01-19", "close": 1.9125, "volume": 21642.0}, {"date": "2022-01-20", "close": 1.9875, "volume": 49046.0}, {"date": "2022-01-21", "close": 1.95, "volume": 27185.0}, {"date": "2022-01-24", "close": 1.95, "volume": 26890.0}, {"date": "2022-01-25", "close": 1.875, "volume": 20576.0}, {"date": "2022-01-27", "close": 1.8, "volume": 26840.0}, {"date": "2022-01-28", "close": 1.95, "volume": 24131.0}, {"date": "2022-01-31", "close": 1.875, "volume": 5717.0}, {"date": "2022-02-01", "close": 1.8, "volume": 22731.0}, {"date": "2022-02-02", "close": 1.875, "volume": 2093.0}, {"date": "2022-02-03", "close": 1.875, "volume": 826.0}, {"date": "2022-02-07", "close": 1.875, "volume": 14924.0}, {"date": "2022-02-08", "close": 1.875, "volume": 6944.0}, {"date": "2022-02-09", "close": 1.95, "volume": 12889.0}, {"date": "2022-02-10", "close": 1.95, "volume": 40625.0}, {"date": "2022-02-11", "close": 1.95, "volume": 38376.0}, {"date": "2022-02-14", "close": 1.95, "volume": 38841.0}, {"date": "2022-02-15", "close": 1.875, "volume": 35838.0}, {"date": "2022-02-16", "close": 1.95, "volume": 4217.0}, {"date": "2022-02-17", "close": 1.875, "volume": 7850.0}, {"date": "2022-02-18", "close": 1.95, "volume": 55609.0}, {"date": "2022-02-21", "close": 1.95, "volume": 12449.0}, {"date": "2022-02-22", "close": 1.875, "volume": 14419.0}, {"date": "2022-02-23", "close": 1.875, "volume": 40325.0}, {"date": "2022-02-24", "close": 1.725, "volume": 53222.0}, {"date": "2022-02-25", "close": 1.8, "volume": 36371.0}, {"date": "2022-02-28", "close": 1.8, "volume": 4485.0}, {"date": "2022-03-01", "close": 1.8, "volume": 22196.0}, {"date": "2022-03-02", "close": 1.8, "volume": 45804.0}, {"date": "2022-03-03", "close": 1.725, "volume": 29895.0}, {"date": "2022-03-04", "close": 1.8, "volume": 9512.0}, {"date": "2022-03-08", "close": 1.725, "volume": 5901.0}, {"date": "2022-03-09", "close": 1.725, "volume": 73078.0}, {"date": "2022-03-10", "close": 1.725, "volume": 49125.0}, {"date": "2022-03-11", "close": 1.65, "volume": 11738.0}, {"date": "2022-03-14", "close": 1.8, "volume": 13695.0}, {"date": "2022-03-15", "close": 1.8, "volume": 21772.0}, {"date": "2022-03-16", "close": 1.725, "volume": 7835.0}, {"date": "2022-03-17", "close": 1.8, "volume": 5224.0}, {"date": "2022-03-18", "close": 1.725, "volume": 4385.0}, {"date": "2022-03-21", "close": 1.65, "volume": 22321.0}, {"date": "2022-03-22", "close": 1.875, "volume": 49346.0}, {"date": "2022-03-23", "close": 1.8, "volume": 23927.0}, {"date": "2022-03-24", "close": 1.8, "volume": 22498.0}, {"date": "2022-03-25", "close": 1.8, "volume": 47790.0}, {"date": "2022-03-28", "close": 1.725, "volume": 28176.0}, {"date": "2022-03-29", "close": 1.725, "volume": 42689.0}, {"date": "2022-03-30", "close": 1.65, "volume": 15012.0}, {"date": "2022-03-31", "close": 1.875, "volume": 223055.0}, {"date": "2022-04-01", "close": 1.95, "volume": 269342.0}, {"date": "2022-04-04", "close": 2.1, "volume": 213533.0}, {"date": "2022-04-05", "close": 2.1, "volume": 309780.0}, {"date": "2022-04-06", "close": 2.175, "volume": 120670.0}, {"date": "2022-04-07", "close": 2.025, "volume": 150329.0}, {"date": "2022-04-08", "close": 2.1, "volume": 74984.0}, {"date": "2022-04-11", "close": 2.1, "volume": 28020.0}, {"date": "2022-04-12", "close": 1.95, "volume": 43401.0}, {"date": "2022-04-13", "close": 1.875, "volume": 59534.0}, {"date": "2022-04-14", "close": 1.875, "volume": 18161.0}, {"date": "2022-04-19", "close": 1.875, "volume": 45783.0}, {"date": "2022-04-20", "close": 1.875, "volume": 13401.0}, {"date": "2022-04-21", "close": 1.95, "volume": 33395.0}, {"date": "2022-04-22", "close": 1.8, "volume": 27857.0}, {"date": "2022-04-26", "close": 1.8375, "volume": 61281.0}, {"date": "2022-04-27", "close": 1.8, "volume": 14461.0}, {"date": "2022-04-28", "close": 1.875, "volume": 12424.0}, {"date": "2022-04-29", "close": 1.8, "volume": 16929.0}, {"date": "2022-05-02", "close": 2.025, "volume": 34748.0}, {"date": "2022-05-03", "close": 2.025, "volume": 11616.0}, {"date": "2022-05-04", "close": 1.875, "volume": 24366.0}, {"date": "2022-05-05", "close": 1.875, "volume": 12716.0}, {"date": "2022-05-06", "close": 1.8, "volume": 13314.0}, {"date": "2022-05-09", "close": 1.8, "volume": 39737.0}, {"date": "2022-05-10", "close": 1.575, "volume": 246585.0}, {"date": "2022-05-11", "close": 1.65, "volume": 8150.0}, {"date": "2022-05-12", "close": 1.725, "volume": 9405.0}, {"date": "2022-05-13", "close": 1.65, "volume": 18676.0}, {"date": "2022-05-16", "close": 1.575, "volume": 50620.0}, {"date": "2022-05-17", "close": 1.575, "volume": 12861.0}, {"date": "2022-05-18", "close": 1.575, "volume": 114803.0}, {"date": "2022-05-19", "close": 2.025, "volume": 205411.0}, {"date": "2022-05-20", "close": 2.025, "volume": 95377.0}, {"date": "2022-05-23", "close": 1.95, "volume": 94128.0}, {"date": "2022-05-24", "close": 1.95, "volume": 41785.0}, {"date": "2022-05-25", "close": 2.1, "volume": 13443.0}, {"date": "2022-05-26", "close": 1.95, "volume": 70534.0}, {"date": "2022-05-27", "close": 1.95, "volume": 21261.0}, {"date": "2022-05-30", "close": 2.025, "volume": 10058.0}, {"date": "2022-05-31", "close": 1.95, "volume": 20860.0}, {"date": "2022-06-01", "close": 1.875, "volume": 17122.0}, {"date": "2022-06-02", "close": 1.95, "volume": 7267.0}, {"date": "2022-06-03", "close": 1.95, "volume": 16123.0}, {"date": "2022-06-06", "close": 1.875, "volume": 10531.0}, {"date": "2022-06-07", "close": 1.875, "volume": 1671.0}, {"date": "2022-06-08", "close": 1.9125, "volume": 9264.0}, {"date": "2022-06-09", "close": 1.875, "volume": 1873.0}, {"date": "2022-06-10", "close": 1.875, "volume": 8570.0}, {"date": "2022-06-14", "close": 1.575, "volume": 120910.0}, {"date": "2022-06-15", "close": 1.575, "volume": 23460.0}, {"date": "2022-06-16", "close": 1.5, "volume": 105676.0}, {"date": "2022-06-17", "close": 1.575, "volume": 41313.0}, {"date": "2022-06-20", "close": 1.5, "volume": 25482.0}, {"date": "2022-06-21", "close": 1.5, "volume": 55838.0}, {"date": "2022-06-24", "close": 1.26, "volume": 199336.0}, {"date": "2022-06-27", "close": 1.26, "volume": 28295.0}, {"date": "2022-06-28", "close": 1.2, "volume": 115561.0}, {"date": "2022-06-29", "close": 1.08, "volume": 188360.0}, {"date": "2022-06-30", "close": 1.005, "volume": 152896.0}, {"date": "2022-07-01", "close": 1.14, "volume": 138528.0}, {"date": "2022-07-04", "close": 1.08, "volume": 39999.0}, {"date": "2022-07-05", "close": 1.065, "volume": 35211.0}, {"date": "2022-07-06", "close": 1.05, "volume": 77672.0}, {"date": "2022-07-07", "close": 1.0725, "volume": 19203.0}, {"date": "2022-07-08", "close": 1.05, "volume": 68407.0}, {"date": "2022-07-11", "close": 1.05, "volume": 88294.0}, {"date": "2022-07-12", "close": 1.02, "volume": 69805.0}, {"date": "2022-07-13", "close": 1.005, "volume": 35328.0}, {"date": "2022-07-14", "close": 1.005, "volume": 20187.0}, {"date": "2022-07-15", "close": 1.005, "volume": 9801.0}, {"date": "2022-07-18", "close": 1.035, "volume": 71838.0}, {"date": "2022-07-19", "close": 1.035, "volume": 14836.0}, {"date": "2022-07-20", "close": 0.96, "volume": 108312.0}, {"date": "2022-07-21", "close": 1.02, "volume": 52747.0}, {"date": "2022-07-22", "close": 1.05, "volume": 81691.0}, {"date": "2022-07-25", "close": 1.11, "volume": 17629.0}, {"date": "2022-07-26", "close": 1.08, "volume": 17105.0}, {"date": "2022-07-27", "close": 1.05, "volume": 33773.0}, {"date": "2022-07-28", "close": 1.02, "volume": 29079.0}, {"date": "2022-07-29", "close": 0.975, "volume": 106087.0}, {"date": "2022-08-01", "close": 1.065, "volume": 31237.0}, {"date": "2022-08-02", "close": 1.125, "volume": 34481.0}, {"date": "2022-08-03", "close": 1.065, "volume": 80655.0}, {"date": "2022-08-04", "close": 1.05, "volume": 30716.0}, {"date": "2022-08-05", "close": 1.08, "volume": 29703.0}, {"date": "2022-08-08", "close": 1.095, "volume": 59354.0}, {"date": "2022-08-09", "close": 1.17, "volume": 129462.0}, {"date": "2022-08-10", "close": 1.17, "volume": 33286.0}, {"date": "2022-08-11", "close": 1.125, "volume": 37024.0}, {"date": "2022-08-12", "close": 1.2, "volume": 15062.0}, {"date": "2022-08-15", "close": 1.155, "volume": 65717.0}, {"date": "2022-08-16", "close": 1.125, "volume": 47912.0}, {"date": "2022-08-17", "close": 1.14, "volume": 15139.0}, {"date": "2022-08-18", "close": 1.125, "volume": 13106.0}, {"date": "2022-08-19", "close": 1.155, "volume": 16339.0}, {"date": "2022-08-22", "close": 1.14, "volume": 24682.0}, {"date": "2022-08-23", "close": 1.125, "volume": 30545.0}, {"date": "2022-08-24", "close": 1.08, "volume": 32991.0}, {"date": "2022-08-25", "close": 1.11, "volume": 28169.0}, {"date": "2022-08-26", "close": 1.095, "volume": 22308.0}, {"date": "2022-08-29", "close": 1.095, "volume": 24162.0}, {"date": "2022-08-30", "close": 1.08, "volume": 9325.0}, {"date": "2022-08-31", "close": 1.065, "volume": 24880.0}, {"date": "2022-09-01", "close": 1.08, "volume": 51996.0}, {"date": "2022-09-02", "close": 1.05, "volume": 556.0}, {"date": "2022-09-05", "close": 1.035, "volume": 11066.0}, {"date": "2022-09-06", "close": 1.095, "volume": 34304.0}, {"date": "2022-09-07", "close": 1.08, "volume": 16496.0}, {"date": "2022-09-08", "close": 1.125, "volume": 58074.0}, {"date": "2022-09-09", "close": 1.125, "volume": 15730.0}, {"date": "2022-09-12", "close": 1.11, "volume": 12809.0}, {"date": "2022-09-13", "close": 1.08, "volume": 11230.0}, {"date": "2022-09-14", "close": 1.065, "volume": 19155.0}, {"date": "2022-09-15", "close": 1.125, "volume": 10945.0}, {"date": "2022-09-16", "close": 1.08, "volume": 233.0}, {"date": "2022-09-19", "close": 1.065, "volume": 9255.0}, {"date": "2022-09-20", "close": 1.08, "volume": 8654.0}, {"date": "2022-09-21", "close": 1.08, "volume": 49502.0}, {"date": "2022-09-23", "close": 1.035, "volume": 43541.0}, {"date": "2022-09-26", "close": 1.02, "volume": 12624.0}, {"date": "2022-09-27", "close": 1.02, "volume": 5444.0}, {"date": "2022-09-28", "close": 1.005, "volume": 24994.0}, {"date": "2022-09-29", "close": 1.005, "volume": 6190.0}, {"date": "2022-09-30", "close": 0.99, "volume": 3359.0}, {"date": "2022-10-03", "close": 0.99, "volume": 9576.0}, {"date": "2022-10-04", "close": 1.0275, "volume": 31434.0}, {"date": "2022-10-05", "close": 0.96, "volume": 36576.0}, {"date": "2022-10-06", "close": 0.975, "volume": 7960.0}, {"date": "2022-10-07", "close": 0.975, "volume": 21056.0}, {"date": "2022-10-10", "close": 0.99, "volume": 13025.0}, {"date": "2022-10-12", "close": 1.005, "volume": 1694.0}, {"date": "2022-10-13", "close": 0.975, "volume": 8653.0}, {"date": "2022-10-14", "close": 0.93, "volume": 27611.0}, {"date": "2022-10-17", "close": 0.915, "volume": 9637.0}, {"date": "2022-10-18", "close": 0.9, "volume": 17897.0}, {"date": "2022-10-19", "close": 0.84, "volume": 44880.0}, {"date": "2022-10-20", "close": 0.825, "volume": 16357.0}, {"date": "2022-10-21", "close": 0.825, "volume": 18142.0}, {"date": "2022-10-24", "close": 0.825, "volume": 11653.0}, {"date": "2022-10-25", "close": 0.855, "volume": 75001.0}, {"date": "2022-10-26", "close": 0.855, "volume": 10040.0}, {"date": "2022-10-27", "close": 0.825, "volume": 10677.0}, {"date": "2022-10-28", "close": 0.87, "volume": 8150.0}, {"date": "2022-10-31", "close": 0.885, "volume": 10187.0}, {"date": "2022-11-01", "close": 0.885, "volume": 2514.0}, {"date": "2022-11-02", "close": 0.885, "volume": 4529.0}, {"date": "2022-11-03", "close": 0.885, "volume": 9738.0}, {"date": "2022-11-04", "close": 0.87, "volume": 10107.0}, {"date": "2022-11-07", "close": 0.855, "volume": 3528.0}, {"date": "2022-11-08", "close": 0.855, "volume": 1692.0}, {"date": "2022-11-09", "close": 0.855, "volume": 31167.0}, {"date": "2022-11-10", "close": 0.945, "volume": 13164.0}, {"date": "2022-11-11", "close": 1.035, "volume": 90100.0}, {"date": "2022-11-14", "close": 1.0725, "volume": 21113.0}, {"date": "2022-11-15", "close": 1.0275, "volume": 27637.0}, {"date": "2022-11-16", "close": 1.005, "volume": 2576.0}, {"date": "2022-11-17", "close": 1.035, "volume": 4378.0}, {"date": "2022-11-18", "close": 1.035, "volume": 42562.0}, {"date": "2022-11-21", "close": 1.05, "volume": 21603.0}, {"date": "2022-11-22", "close": 1.035, "volume": 12027.0}, {"date": "2022-11-23", "close": 1.05, "volume": 25426.0}, {"date": "2022-11-24", "close": 1.035, "volume": 30769.0}, {"date": "2022-11-25", "close": 1.05, "volume": 7172.0}, {"date": "2022-11-28", "close": 1.035, "volume": 29126.0}, {"date": "2022-11-29", "close": 0.99, "volume": 13999.0}, {"date": "2022-11-30", "close": 0.975, "volume": 12970.0}, {"date": "2022-12-01", "close": 1.035, "volume": 1685.0}, {"date": "2022-12-02", "close": 1.005, "volume": 4847.0}, {"date": "2022-12-05", "close": 0.99, "volume": 38009.0}, {"date": "2022-12-06", "close": 1.065, "volume": 3852.0}, {"date": "2022-12-07", "close": 0.975, "volume": 10336.0}, {"date": "2022-12-08", "close": 0.99, "volume": 5724.0}, {"date": "2022-12-09", "close": 1.05, "volume": 16378.0}, {"date": "2022-12-13", "close": 0.99, "volume": 17573.0}, {"date": "2022-12-14", "close": 0.975, "volume": 10624.0}, {"date": "2022-12-15", "close": 0.93, "volume": 16838.0}, {"date": "2022-12-16", "close": 0.945, "volume": 23124.0}, {"date": "2022-12-19", "close": 0.9, "volume": 6112.0}, {"date": "2022-12-20", "close": 0.93, "volume": 1099.0}, {"date": "2022-12-21", "close": 0.93, "volume": 3467.0}, {"date": "2022-12-22", "close": 0.915, "volume": 6535.0}, {"date": "2022-12-23", "close": 0.93, "volume": 69802.0}, {"date": "2022-12-28", "close": 0.915, "volume": 560.0}, {"date": "2022-12-29", "close": 0.915, "volume": 5839.0}, {"date": "2022-12-30", "close": 0.915, "volume": 4886.0}, {"date": "2023-01-05", "close": 0.915, "volume": 10994.0}, {"date": "2023-01-06", "close": 0.915, "volume": 5032.0}, {"date": "2023-01-09", "close": 0.945, "volume": 23287.0}, {"date": "2023-01-10", "close": 0.915, "volume": 44531.0}, {"date": "2023-01-11", "close": 0.945, "volume": 35559.0}, {"date": "2023-01-12", "close": 0.915, "volume": 12030.0}, {"date": "2023-01-13", "close": 0.9, "volume": 7695.0}, {"date": "2023-01-16", "close": 0.915, "volume": 3058.0}, {"date": "2023-01-17", "close": 0.9, "volume": 39491.0}, {"date": "2023-01-18", "close": 0.885, "volume": 13125.0}, {"date": "2023-01-19", "close": 0.945, "volume": 9333.0}, {"date": "2023-01-20", "close": 0.9, "volume": 15682.0}, {"date": "2023-01-23", "close": 0.96, "volume": 22512.0}, {"date": "2023-01-24", "close": 0.93, "volume": 16699.0}, {"date": "2023-01-25", "close": 0.93, "volume": 7283.0}, {"date": "2023-01-27", "close": 0.99, "volume": 21542.0}, {"date": "2023-01-30", "close": 1.02, "volume": 38085.0}, {"date": "2023-01-31", "close": 0.975, "volume": 24233.0}, {"date": "2023-02-01", "close": 1.02, "volume": 13334.0}, {"date": "2023-02-02", "close": 1.005, "volume": 1066.0}, {"date": "2023-02-03", "close": 0.975, "volume": 14544.0}, {"date": "2023-02-06", "close": 0.915, "volume": 63287.0}, {"date": "2023-02-07", "close": 0.915, "volume": 1959.0}, {"date": "2023-02-08", "close": 0.9, "volume": 20705.0}, {"date": "2023-02-09", "close": 0.93, "volume": 7910.0}, {"date": "2023-02-10", "close": 0.885, "volume": 28724.0}, {"date": "2023-02-13", "close": 0.87, "volume": 70629.0}, {"date": "2023-02-14", "close": 0.93, "volume": 2156.0}, {"date": "2023-02-15", "close": 0.945, "volume": 2000.0}, {"date": "2023-02-16", "close": 0.945, "volume": 4610.0}, {"date": "2023-02-17", "close": 0.93, "volume": 5995.0}, {"date": "2023-02-20", "close": 0.9, "volume": 6267.0}, {"date": "2023-02-21", "close": 0.93, "volume": 5062.0}, {"date": "2023-02-22", "close": 0.87, "volume": 4580.0}, {"date": "2023-02-23", "close": 0.87, "volume": 11423.0}, {"date": "2023-02-24", "close": 0.87, "volume": 8815.0}, {"date": "2023-02-27", "close": 0.87, "volume": 14965.0}, {"date": "2023-02-28", "close": 0.87, "volume": 11939.0}, {"date": "2023-03-01", "close": 0.87, "volume": 28453.0}, {"date": "2023-03-02", "close": 0.81, "volume": 393212.0}, {"date": "2023-03-03", "close": 0.765, "volume": 64671.0}, {"date": "2023-03-06", "close": 0.78, "volume": 19207.0}, {"date": "2023-03-07", "close": 0.78, "volume": 30235.0}, {"date": "2023-03-08", "close": 0.78, "volume": 69650.0}, {"date": "2023-03-09", "close": 0.765, "volume": 8478.0}, {"date": "2023-03-10", "close": 0.735, "volume": 43599.0}, {"date": "2023-03-13", "close": 0.735, "volume": 3311.0}, {"date": "2023-03-14", "close": 0.735, "volume": 29063.0}, {"date": "2023-03-15", "close": 0.63, "volume": 96471.0}, {"date": "2023-03-16", "close": 0.66, "volume": 43899.0}, {"date": "2023-03-17", "close": 0.66, "volume": 533.0}, {"date": "2023-03-20", "close": 0.75, "volume": 19300.0}, {"date": "2023-03-21", "close": 0.75, "volume": 24675.0}, {"date": "2023-03-23", "close": 0.705, "volume": 21984.0}, {"date": "2023-03-24", "close": 0.705, "volume": 25447.0}, {"date": "2023-03-27", "close": 0.705, "volume": 7404.0}, {"date": "2023-03-30", "close": 0.705, "volume": 28694.0}, {"date": "2023-03-31", "close": 0.75, "volume": 92224.0}, {"date": "2023-04-03", "close": 0.705, "volume": 21490.0}, {"date": "2023-04-04", "close": 0.735, "volume": 121892.0}, {"date": "2023-04-05", "close": 0.735, "volume": 76944.0}, {"date": "2023-04-06", "close": 0.87, "volume": 25676.0}, {"date": "2023-04-11", "close": 0.885, "volume": 21336.0}, {"date": "2023-04-12", "close": 0.9, "volume": 41180.0}, {"date": "2023-04-13", "close": 0.9, "volume": 37133.0}, {"date": "2023-04-14", "close": 0.9, "volume": 88643.0}, {"date": "2023-04-17", "close": 0.93, "volume": 30094.0}, {"date": "2023-04-18", "close": 0.93, "volume": 11296.0}, {"date": "2023-04-19", "close": 0.93, "volume": 12067.0}, {"date": "2023-04-20", "close": 0.9, "volume": 94.0}, {"date": "2023-04-21", "close": 0.9, "volume": 2847.0}, {"date": "2023-04-24", "close": 0.885, "volume": 19290.0}, {"date": "2023-04-26", "close": 0.885, "volume": 433.0}, {"date": "2023-04-27", "close": 0.87, "volume": 4497.0}, {"date": "2023-04-28", "close": 0.825, "volume": 9788.0}, {"date": "2023-05-01", "close": 0.84, "volume": 2095.0}, {"date": "2023-05-02", "close": 0.855, "volume": 32023.0}, {"date": "2023-05-03", "close": 0.915, "volume": 12854.0}, {"date": "2023-05-04", "close": 0.87, "volume": 14538.0}, {"date": "2023-05-05", "close": 0.885, "volume": 14862.0}, {"date": "2023-05-08", "close": 0.84, "volume": 50923.0}, {"date": "2023-05-09", "close": 0.885, "volume": 8653.0}, {"date": "2023-05-10", "close": 0.825, "volume": 7357.0}, {"date": "2023-05-11", "close": 0.78, "volume": 41606.0}, {"date": "2023-05-12", "close": 0.765, "volume": 6667.0}, {"date": "2023-05-15", "close": 0.735, "volume": 28376.0}, {"date": "2023-05-16", "close": 0.75, "volume": 3396.0}, {"date": "2023-05-17", "close": 0.75, "volume": 16847.0}, {"date": "2023-05-18", "close": 0.69, "volume": 50804.0}, {"date": "2023-05-19", "close": 0.675, "volume": 83743.0}, {"date": "2023-05-22", "close": 0.66, "volume": 86424.0}, {"date": "2023-05-23", "close": 0.66, "volume": 5096.0}, {"date": "2023-05-24", "close": 0.675, "volume": 3564.0}, {"date": "2023-05-25", "close": 0.72, "volume": 20000.0}, {"date": "2023-05-26", "close": 0.72, "volume": 6649.0}, {"date": "2023-05-29", "close": 0.6975, "volume": 17112.0}, {"date": "2023-05-30", "close": 0.675, "volume": 70066.0}, {"date": "2023-05-31", "close": 0.63, "volume": 85463.0}, {"date": "2023-06-01", "close": 0.675, "volume": 7635.0}, {"date": "2023-06-02", "close": 0.69, "volume": 9061.0}, {"date": "2023-06-05", "close": 0.645, "volume": 131018.0}, {"date": "2023-06-06", "close": 0.615, "volume": 9260.0}, {"date": "2023-06-07", "close": 0.615, "volume": 19878.0}, {"date": "2023-06-08", "close": 0.63, "volume": 14255.0}, {"date": "2023-06-13", "close": 0.66, "volume": 14015.0}, {"date": "2023-06-14", "close": 0.66, "volume": 17466.0}, {"date": "2023-06-15", "close": 0.645, "volume": 14793.0}, {"date": "2023-06-16", "close": 0.66, "volume": 30325.0}, {"date": "2023-06-19", "close": 0.66, "volume": 33103.0}, {"date": "2023-06-20", "close": 0.645, "volume": 40871.0}, {"date": "2023-06-21", "close": 0.66, "volume": 73840.0}, {"date": "2023-06-22", "close": 0.63, "volume": 19872.0}, {"date": "2023-06-23", "close": 0.6, "volume": 45088.0}, {"date": "2023-06-26", "close": 0.585, "volume": 64186.0}, {"date": "2023-06-27", "close": 0.525, "volume": 155631.0}, {"date": "2023-06-28", "close": 0.585, "volume": 36810.0}, {"date": "2023-06-29", "close": 0.57, "volume": 15396.0}, {"date": "2023-06-30", "close": 0.6, "volume": 37581.0}, {"date": "2023-07-03", "close": 0.645, "volume": 7947.0}, {"date": "2023-07-04", "close": 0.645, "volume": 27856.0}, {"date": "2023-07-05", "close": 0.675, "volume": 11914.0}, {"date": "2023-07-06", "close": 0.615, "volume": 14671.0}, {"date": "2023-07-07", "close": 0.615, "volume": 3747.0}, {"date": "2023-07-10", "close": 0.63, "volume": 13390.0}, {"date": "2023-07-11", "close": 0.615, "volume": 28417.0}, {"date": "2023-07-12", "close": 0.6, "volume": 90691.0}, {"date": "2023-07-13", "close": 0.585, "volume": 41233.0}, {"date": "2023-07-14", "close": 0.57, "volume": 81043.0}, {"date": "2023-07-17", "close": 0.57, "volume": 28767.0}, {"date": "2023-07-18", "close": 0.57, "volume": 6518.0}, {"date": "2023-07-19", "close": 0.585, "volume": 20330.0}, {"date": "2023-07-20", "close": 0.57, "volume": 61852.0}, {"date": "2023-07-21", "close": 0.6, "volume": 67558.0}, {"date": "2023-07-24", "close": 0.555, "volume": 21354.0}, {"date": "2023-07-25", "close": 0.555, "volume": 60504.0}, {"date": "2023-07-26", "close": 0.525, "volume": 252978.0}, {"date": "2023-07-27", "close": 0.525, "volume": 60907.0}, {"date": "2023-07-28", "close": 0.525, "volume": 172841.0}, {"date": "2023-07-31", "close": 0.51, "volume": 101461.0}, {"date": "2023-08-01", "close": 0.51, "volume": 8784.0}, {"date": "2023-08-02", "close": 0.495, "volume": 22027.0}, {"date": "2023-08-03", "close": 0.48, "volume": 173405.0}, {"date": "2023-08-04", "close": 0.57, "volume": 374025.0}, {"date": "2023-08-07", "close": 0.51, "volume": 98476.0}, {"date": "2023-08-08", "close": 0.51, "volume": 1473.0}, {"date": "2023-08-09", "close": 0.525, "volume": 16667.0}, {"date": "2023-08-10", "close": 0.555, "volume": 3333.0}, {"date": "2023-08-11", "close": 0.54, "volume": 6549.0}, {"date": "2023-08-14", "close": 0.525, "volume": 8533.0}, {"date": "2023-08-15", "close": 0.525, "volume": 29123.0}, {"date": "2023-08-16", "close": 0.54, "volume": 5333.0}, {"date": "2023-08-17", "close": 0.54, "volume": 5077.0}, {"date": "2023-08-18", "close": 0.54, "volume": 48161.0}, {"date": "2023-08-21", "close": 0.51, "volume": 51401.0}, {"date": "2023-08-22", "close": 0.525, "volume": 13131.0}, {"date": "2023-08-23", "close": 0.57, "volume": 30197.0}, {"date": "2023-08-24", "close": 0.555, "volume": 3349.0}, {"date": "2023-08-25", "close": 0.54, "volume": 6336.0}, {"date": "2023-08-29", "close": 0.54, "volume": 3867.0}, {"date": "2023-08-30", "close": 0.615, "volume": 22484.0}, {"date": "2023-08-31", "close": 0.585, "volume": 30983.0}, {"date": "2023-09-01", "close": 0.615, "volume": 151797.0}, {"date": "2023-09-04", "close": 0.54, "volume": 7786.0}, {"date": "2023-09-05", "close": 0.54, "volume": 13333.0}, {"date": "2023-09-06", "close": 0.525, "volume": 9772.0}, {"date": "2023-09-07", "close": 0.54, "volume": 6667.0}, {"date": "2023-09-08", "close": 0.54, "volume": 20000.0}, {"date": "2023-09-11", "close": 0.54, "volume": 18351.0}, {"date": "2023-09-12", "close": 0.525, "volume": 32261.0}, {"date": "2023-09-13", "close": 0.525, "volume": 1159.0}, {"date": "2023-09-15", "close": 0.51, "volume": 2207.0}, {"date": "2023-09-18", "close": 0.6, "volume": 66883.0}, {"date": "2023-09-19", "close": 0.615, "volume": 13333.0}, {"date": "2023-09-20", "close": 0.645, "volume": 10754.0}, {"date": "2023-09-21", "close": 0.555, "volume": 18790.0}, {"date": "2023-09-22", "close": 0.555, "volume": 3333.0}, {"date": "2023-09-25", "close": 0.54, "volume": 22160.0}, {"date": "2023-09-26", "close": 0.57, "volume": 8667.0}, {"date": "2023-09-28", "close": 0.525, "volume": 82684.0}, {"date": "2023-09-29", "close": 0.57, "volume": 18189.0}, {"date": "2023-10-02", "close": 0.54, "volume": 2539.0}, {"date": "2023-10-03", "close": 0.555, "volume": 6667.0}, {"date": "2023-10-04", "close": 0.57, "volume": 5209.0}, {"date": "2023-10-05", "close": 0.57, "volume": 43644.0}, {"date": "2023-10-06", "close": 0.54, "volume": 31733.0}, {"date": "2023-10-09", "close": 0.495, "volume": 97421.0}, {"date": "2023-10-10", "close": 0.495, "volume": 44408.0}, {"date": "2023-10-11", "close": 0.54, "volume": 18047.0}, {"date": "2023-10-12", "close": 0.51, "volume": 20214.0}, {"date": "2023-10-13", "close": 0.495, "volume": 277.0}, {"date": "2023-10-16", "close": 0.495, "volume": 29813.0}, {"date": "2023-10-17", "close": 0.495, "volume": 13972.0}, {"date": "2023-10-18", "close": 0.495, "volume": 6550.0}, {"date": "2023-10-19", "close": 0.42, "volume": 56013.0}, {"date": "2023-10-20", "close": 0.465, "volume": 26389.0}, {"date": "2023-10-23", "close": 0.525, "volume": 26823.0}, {"date": "2023-10-24", "close": 0.525, "volume": 3815.0}, {"date": "2023-10-25", "close": 0.525, "volume": 4233.0}, {"date": "2023-10-26", "close": 0.525, "volume": 9677.0}, {"date": "2023-10-27", "close": 0.51, "volume": 28501.0}, {"date": "2023-10-30", "close": 0.54, "volume": 14508.0}, {"date": "2023-10-31", "close": 0.525, "volume": 1800.0}, {"date": "2023-11-01", "close": 0.51, "volume": 4667.0}, {"date": "2023-11-02", "close": 0.555, "volume": 10350.0}, {"date": "2023-11-03", "close": 0.525, "volume": 28428.0}, {"date": "2023-11-06", "close": 0.495, "volume": 34078.0}, {"date": "2023-11-07", "close": 0.495, "volume": 23867.0}, {"date": "2023-11-08", "close": 0.495, "volume": 18023.0}, {"date": "2023-11-09", "close": 0.51, "volume": 45882.0}, {"date": "2023-11-10", "close": 0.48, "volume": 71914.0}, {"date": "2023-11-13", "close": 0.48, "volume": 52182.0}, {"date": "2023-11-14", "close": 0.465, "volume": 16706.0}, {"date": "2023-11-15", "close": 0.465, "volume": 14340.0}, {"date": "2023-11-16", "close": 0.51, "volume": 1333.0}, {"date": "2023-11-17", "close": 0.465, "volume": 22754.0}, {"date": "2023-11-20", "close": 0.465, "volume": 6000.0}, {"date": "2023-11-21", "close": 0.51, "volume": 123822.0}, {"date": "2023-11-23", "close": 0.495, "volume": 3599.0}, {"date": "2023-11-24", "close": 0.51, "volume": 35368.0}, {"date": "2023-11-27", "close": 0.51, "volume": 7.0}, {"date": "2023-11-28", "close": 0.54, "volume": 240361.0}, {"date": "2023-11-29", "close": 0.54, "volume": 15265.0}, {"date": "2023-11-30", "close": 0.57, "volume": 123019.0}, {"date": "2023-12-04", "close": 0.6, "volume": 64994.0}, {"date": "2023-12-05", "close": 0.6, "volume": 8205.0}, {"date": "2023-12-06", "close": 0.66, "volume": 40742.0}, {"date": "2023-12-07", "close": 0.615, "volume": 10496.0}, {"date": "2023-12-08", "close": 0.6, "volume": 6954.0}, {"date": "2023-12-11", "close": 0.615, "volume": 70651.0}, {"date": "2023-12-12", "close": 0.6, "volume": 17610.0}, {"date": "2023-12-13", "close": 0.645, "volume": 63333.0}, {"date": "2023-12-14", "close": 0.675, "volume": 36208.0}, {"date": "2023-12-15", "close": 0.645, "volume": 17003.0}, {"date": "2023-12-18", "close": 0.675, "volume": 39836.0}, {"date": "2023-12-19", "close": 0.675, "volume": 13034.0}, {"date": "2023-12-20", "close": 0.66, "volume": 8705.0}, {"date": "2023-12-21", "close": 0.63, "volume": 14667.0}, {"date": "2023-12-22", "close": 0.63, "volume": 1240.0}, {"date": "2023-12-27", "close": 0.615, "volume": 10945.0}, {"date": "2023-12-28", "close": 0.6, "volume": 10000.0}, {"date": "2023-12-29", "close": 0.63, "volume": 11382.0}, {"date": "2024-01-02", "close": 0.63, "volume": 3048.0}, {"date": "2024-01-03", "close": 0.6, "volume": 2395.0}, {"date": "2024-01-05", "close": 0.54, "volume": 7487.0}, {"date": "2024-01-08", "close": 0.555, "volume": 4997.0}, {"date": "2024-01-09", "close": 0.555, "volume": 6052.0}, {"date": "2024-01-10", "close": 0.54, "volume": 8633.0}, {"date": "2024-01-12", "close": 0.555, "volume": 80284.0}, {"date": "2024-01-15", "close": 0.555, "volume": 25000.0}, {"date": "2024-01-16", "close": 0.525, "volume": 7656.0}, {"date": "2024-01-17", "close": 0.525, "volume": 20481.0}, {"date": "2024-01-18", "close": 0.54, "volume": 15889.0}, {"date": "2024-01-19", "close": 0.525, "volume": 2120.0}, {"date": "2024-01-22", "close": 0.555, "volume": 16751.0}, {"date": "2024-01-23", "close": 0.525, "volume": 7849.0}, {"date": "2024-01-24", "close": 0.525, "volume": 7012.0}, {"date": "2024-01-29", "close": 0.495, "volume": 6667.0}, {"date": "2024-01-30", "close": 0.525, "volume": 2654.0}, {"date": "2024-01-31", "close": 0.54, "volume": 9333.0}, {"date": "2024-02-01", "close": 0.525, "volume": 2769.0}, {"date": "2024-02-02", "close": 0.54, "volume": 23078.0}, {"date": "2024-02-05", "close": 0.54, "volume": 37004.0}, {"date": "2024-02-06", "close": 0.51, "volume": 11987.0}, {"date": "2024-02-07", "close": 0.54, "volume": 11667.0}, {"date": "2024-02-08", "close": 0.54, "volume": 2969.0}, {"date": "2024-02-09", "close": 0.51, "volume": 3974.0}, {"date": "2024-02-13", "close": 0.54, "volume": 12622.0}, {"date": "2024-02-14", "close": 0.525, "volume": 8617.0}, {"date": "2024-02-15", "close": 0.51, "volume": 33043.0}, {"date": "2024-02-16", "close": 0.51, "volume": 11281.0}, {"date": "2024-02-19", "close": 0.495, "volume": 22893.0}, {"date": "2024-02-20", "close": 0.48, "volume": 2828.0}, {"date": "2024-02-21", "close": 0.48, "volume": 2053.0}, {"date": "2024-02-23", "close": 0.465, "volume": 5376.0}, {"date": "2024-02-26", "close": 0.465, "volume": 23210.0}, {"date": "2024-02-27", "close": 0.45, "volume": 4718.0}, {"date": "2024-02-28", "close": 0.63, "volume": 144239.0}, {"date": "2024-03-01", "close": 0.585, "volume": 85096.0}, {"date": "2024-03-04", "close": 0.54, "volume": 35411.0}, {"date": "2024-03-05", "close": 0.54, "volume": 23047.0}, {"date": "2024-03-06", "close": 0.57, "volume": 2243.0}, {"date": "2024-03-07", "close": 0.525, "volume": 14073.0}, {"date": "2024-03-08", "close": 0.555, "volume": 20170.0}, {"date": "2024-03-11", "close": 0.48, "volume": 56964.0}, {"date": "2024-03-12", "close": 0.495, "volume": 1942.0}, {"date": "2024-03-13", "close": 0.495, "volume": 28830.0}, {"date": "2024-03-14", "close": 0.525, "volume": 19239.0}, {"date": "2024-03-15", "close": 0.51, "volume": 3867.0}, {"date": "2024-03-18", "close": 0.495, "volume": 25828.0}, {"date": "2024-03-19", "close": 0.525, "volume": 8667.0}, {"date": "2024-03-21", "close": 0.51, "volume": 50440.0}, {"date": "2024-03-22", "close": 0.495, "volume": 40045.0}, {"date": "2024-03-25", "close": 0.51, "volume": 7667.0}, {"date": "2024-03-26", "close": 0.495, "volume": 7130.0}, {"date": "2024-03-27", "close": 0.51, "volume": 14667.0}, {"date": "2024-03-28", "close": 0.495, "volume": 13727.0}, {"date": "2024-04-02", "close": 0.54, "volume": 104408.0}, {"date": "2024-04-03", "close": 0.54, "volume": 13886.0}, {"date": "2024-04-04", "close": 0.57, "volume": 23122.0}, {"date": "2024-04-05", "close": 0.525, "volume": 29460.0}, {"date": "2024-04-08", "close": 0.54, "volume": 10162.0}, {"date": "2024-04-09", "close": 0.57, "volume": 37165.0}, {"date": "2024-04-10", "close": 0.57, "volume": 61770.0}, {"date": "2024-04-11", "close": 0.555, "volume": 2763.0}, {"date": "2024-04-12", "close": 0.54, "volume": 17636.0}, {"date": "2024-04-15", "close": 0.54, "volume": 4980.0}, {"date": "2024-04-16", "close": 0.465, "volume": 98147.0}, {"date": "2024-04-17", "close": 0.495, "volume": 46488.0}, {"date": "2024-04-18", "close": 0.525, "volume": 31118.0}, {"date": "2024-04-19", "close": 0.51, "volume": 19966.0}, {"date": "2024-04-22", "close": 0.555, "volume": 15211.0}, {"date": "2024-04-23", "close": 0.54, "volume": 7215.0}, {"date": "2024-04-24", "close": 0.51, "volume": 23400.0}, {"date": "2024-04-26", "close": 0.525, "volume": 3034.0}, {"date": "2024-04-29", "close": 0.51, "volume": 59202.0}, {"date": "2024-04-30", "close": 0.48, "volume": 39379.0}, {"date": "2024-05-01", "close": 0.525, "volume": 14284.0}, {"date": "2024-05-02", "close": 0.555, "volume": 38923.0}, {"date": "2024-05-03", "close": 0.51, "volume": 17134.0}, {"date": "2024-05-06", "close": 0.615, "volume": 116352.0}, {"date": "2024-05-07", "close": 0.57, "volume": 55385.0}, {"date": "2024-05-08", "close": 0.6, "volume": 22522.0}, {"date": "2024-05-09", "close": 0.57, "volume": 25107.0}, {"date": "2024-05-10", "close": 0.63, "volume": 83480.0}, {"date": "2024-05-13", "close": 0.72, "volume": 96263.0}, {"date": "2024-05-14", "close": 0.75, "volume": 61545.0}, {"date": "2024-05-15", "close": 0.795, "volume": 66571.0}, {"date": "2024-05-16", "close": 0.78, "volume": 72547.0}, {"date": "2024-05-17", "close": 0.78, "volume": 16003.0}, {"date": "2024-05-20", "close": 0.855, "volume": 76871.0}, {"date": "2024-05-21", "close": 0.825, "volume": 79613.0}, {"date": "2024-05-22", "close": 0.69, "volume": 56717.0}, {"date": "2024-05-23", "close": 0.75, "volume": 31502.0}, {"date": "2024-05-24", "close": 0.735, "volume": 23828.0}, {"date": "2024-05-27", "close": 0.81, "volume": 27700.0}, {"date": "2024-05-28", "close": 0.75, "volume": 44038.0}, {"date": "2024-05-29", "close": 0.75, "volume": 6667.0}, {"date": "2024-05-30", "close": 0.72, "volume": 26399.0}, {"date": "2024-05-31", "close": 0.705, "volume": 73314.0}, {"date": "2024-06-03", "close": 0.69, "volume": 12969.0}, {"date": "2024-06-04", "close": 0.66, "volume": 21785.0}, {"date": "2024-06-05", "close": 0.75, "volume": 28221.0}, {"date": "2024-06-06", "close": 0.69, "volume": 28121.0}, {"date": "2024-06-07", "close": 0.675, "volume": 25220.0}, {"date": "2024-06-11", "close": 0.645, "volume": 44246.0}, {"date": "2024-06-12", "close": 0.63, "volume": 37627.0}, {"date": "2024-06-13", "close": 0.615, "volume": 19251.0}, {"date": "2024-06-14", "close": 0.615, "volume": 1037.0}, {"date": "2024-06-17", "close": 0.6, "volume": 24777.0}, {"date": "2024-06-18", "close": 0.555, "volume": 25191.0}, {"date": "2024-06-19", "close": 0.54, "volume": 86160.0}, {"date": "2024-06-20", "close": 0.48, "volume": 136778.0}, {"date": "2024-06-21", "close": 0.495, "volume": 158426.0}, {"date": "2024-06-24", "close": 0.495, "volume": 85907.0}, {"date": "2024-06-25", "close": 0.495, "volume": 80343.0}, {"date": "2024-06-26", "close": 0.48, "volume": 173122.0}, {"date": "2024-06-27", "close": 0.51, "volume": 118508.0}, {"date": "2024-06-28", "close": 0.525, "volume": 224975.0}, {"date": "2024-07-01", "close": 0.54, "volume": 106977.0}, {"date": "2024-07-02", "close": 0.6, "volume": 122385.0}, {"date": "2024-07-03", "close": 0.585, "volume": 35239.0}, {"date": "2024-07-04", "close": 0.57, "volume": 19969.0}, {"date": "2024-07-05", "close": 0.57, "volume": 45911.0}, {"date": "2024-07-08", "close": 0.585, "volume": 46484.0}, {"date": "2024-07-09", "close": 0.54, "volume": 24663.0}, {"date": "2024-07-10", "close": 0.57, "volume": 51892.0}, {"date": "2024-07-11", "close": 0.555, "volume": 6826.0}, {"date": "2024-07-12", "close": 0.555, "volume": 95081.0}, {"date": "2024-07-15", "close": 0.51, "volume": 69931.0}, {"date": "2024-07-16", "close": 0.525, "volume": 37728.0}, {"date": "2024-07-17", "close": 0.525, "volume": 57196.0}, {"date": "2024-07-18", "close": 0.525, "volume": 21175.0}, {"date": "2024-07-19", "close": 0.525, "volume": 19485.0}, {"date": "2024-07-22", "close": 0.555, "volume": 1302.0}, {"date": "2024-07-23", "close": 0.525, "volume": 51084.0}, {"date": "2024-07-24", "close": 0.555, "volume": 48821.0}, {"date": "2024-07-25", "close": 0.54, "volume": 60242.0}, {"date": "2024-07-26", "close": 0.54, "volume": 37834.0}, {"date": "2024-07-29", "close": 0.555, "volume": 35204.0}, {"date": "2024-07-30", "close": 0.585, "volume": 14887.0}, {"date": "2024-07-31", "close": 0.585, "volume": 101756.0}, {"date": "2024-08-01", "close": 0.555, "volume": 21463.0}, {"date": "2024-08-02", "close": 0.585, "volume": 202402.0}, {"date": "2024-08-05", "close": 0.69, "volume": 482435.0}, {"date": "2024-08-06", "close": 0.63, "volume": 218003.0}, {"date": "2024-08-07", "close": 0.615, "volume": 140551.0}, {"date": "2024-08-08", "close": 0.6, "volume": 102400.0}, {"date": "2024-08-09", "close": 0.6, "volume": 69522.0}, {"date": "2024-08-12", "close": 0.615, "volume": 107997.0}, {"date": "2024-08-13", "close": 0.6, "volume": 185107.0}, {"date": "2024-08-14", "close": 0.585, "volume": 35430.0}, {"date": "2024-08-15", "close": 0.6, "volume": 71451.0}, {"date": "2024-08-16", "close": 0.585, "volume": 31647.0}, {"date": "2024-08-19", "close": 0.615, "volume": 63575.0}, {"date": "2024-08-20", "close": 0.615, "volume": 55670.0}, {"date": "2024-08-21", "close": 0.645, "volume": 207833.0}, {"date": "2024-08-22", "close": 0.66, "volume": 66952.0}, {"date": "2024-08-23", "close": 0.66, "volume": 71911.0}, {"date": "2024-08-26", "close": 0.63, "volume": 102267.0}, {"date": "2024-08-27", "close": 0.63, "volume": 36347.0}, {"date": "2024-08-28", "close": 0.66, "volume": 41577.0}, {"date": "2024-08-29", "close": 0.675, "volume": 39804.0}, {"date": "2024-08-30", "close": 0.69, "volume": 34910.0}, {"date": "2024-09-02", "close": 0.69, "volume": 142245.0}, {"date": "2024-09-03", "close": 0.645, "volume": 55175.0}, {"date": "2024-09-04", "close": 0.615, "volume": 63565.0}, {"date": "2024-09-05", "close": 0.66, "volume": 12902.0}, {"date": "2024-09-06", "close": 0.69, "volume": 39295.0}, {"date": "2024-09-09", "close": 0.675, "volume": 8186.0}, {"date": "2024-09-10", "close": 0.66, "volume": 3457.0}, {"date": "2024-09-11", "close": 0.675, "volume": 39160.0}, {"date": "2024-09-12", "close": 0.66, "volume": 19118.0}, {"date": "2024-09-13", "close": 0.66, "volume": 12050.0}, {"date": "2024-09-16", "close": 0.645, "volume": 8791.0}, {"date": "2024-09-17", "close": 0.645, "volume": 22399.0}, {"date": "2024-09-18", "close": 0.675, "volume": 6229.0}, {"date": "2024-09-19", "close": 0.645, "volume": 34416.0}, {"date": "2024-09-20", "close": 0.66, "volume": 31140.0}, {"date": "2024-09-23", "close": 0.66, "volume": 25757.0}, {"date": "2024-09-24", "close": 0.735, "volume": 102371.0}, {"date": "2024-09-25", "close": 0.705, "volume": 32503.0}, {"date": "2024-09-26", "close": 0.735, "volume": 31131.0}, {"date": "2024-09-27", "close": 0.72, "volume": 65661.0}, {"date": "2024-09-30", "close": 0.72, "volume": 58676.0}, {"date": "2024-10-01", "close": 0.705, "volume": 35988.0}, {"date": "2024-10-02", "close": 0.705, "volume": 42266.0}, {"date": "2024-10-03", "close": 0.72, "volume": 101632.0}, {"date": "2024-10-04", "close": 0.78, "volume": 259738.0}, {"date": "2024-10-07", "close": 0.84, "volume": 136247.0}, {"date": "2024-10-08", "close": 0.84, "volume": 127238.0}, {"date": "2024-10-09", "close": 0.78, "volume": 158420.0}, {"date": "2024-10-10", "close": 0.765, "volume": 75049.0}, {"date": "2024-10-11", "close": 0.81, "volume": 27548.0}, {"date": "2024-10-14", "close": 0.75, "volume": 75930.0}, {"date": "2024-10-15", "close": 0.765, "volume": 92056.0}, {"date": "2024-10-16", "close": 0.75, "volume": 42704.0}, {"date": "2024-10-17", "close": 0.75, "volume": 43823.0}, {"date": "2024-10-18", "close": 0.795, "volume": 95910.0}, {"date": "2024-10-21", "close": 0.84, "volume": 195137.0}, {"date": "2024-10-22", "close": 0.945, "volume": 237198.0}, {"date": "2024-10-25", "close": 0.795, "volume": 778812.0}, {"date": "2024-10-28", "close": 0.825, "volume": 211380.0}, {"date": "2024-10-29", "close": 0.795, "volume": 197483.0}, {"date": "2024-10-30", "close": 0.72, "volume": 495059.0}, {"date": "2024-10-31", "close": 0.75, "volume": 948440.0}, {"date": "2024-11-01", "close": 0.72, "volume": 784415.0}, {"date": "2024-11-04", "close": 0.69, "volume": 449919.0}, {"date": "2024-11-05", "close": 0.69, "volume": 286103.0}, {"date": "2024-11-06", "close": 0.675, "volume": 164787.0}, {"date": "2024-11-07", "close": 0.66, "volume": 411731.0}, {"date": "2024-11-08", "close": 0.66, "volume": 283379.0}, {"date": "2024-11-11", "close": 0.63, "volume": 574807.0}, {"date": "2024-11-12", "close": 0.63, "volume": 236518.0}, {"date": "2024-11-13", "close": 0.66, "volume": 343006.0}, {"date": "2024-11-14", "close": 0.615, "volume": 175948.0}, {"date": "2024-11-15", "close": 0.63, "volume": 186807.0}, {"date": "2024-11-18", "close": 0.6, "volume": 210334.0}, {"date": "2024-11-19", "close": 0.615, "volume": 398116.0}, {"date": "2024-11-20", "close": 0.645, "volume": 111531.0}, {"date": "2024-11-21", "close": 0.66, "volume": 233034.0}, {"date": "2024-11-22", "close": 0.69, "volume": 221219.0}, {"date": "2024-11-25", "close": 0.675, "volume": 376870.0}, {"date": "2024-11-26", "close": 0.645, "volume": 118958.0}, {"date": "2024-11-27", "close": 0.645, "volume": 171154.0}, {"date": "2024-11-28", "close": 0.63, "volume": 221285.0}, {"date": "2024-11-29", "close": 0.63, "volume": 104999.0}, {"date": "2024-12-02", "close": 0.615, "volume": 178951.0}, {"date": "2024-12-03", "close": 0.6, "volume": 629289.0}, {"date": "2024-12-04", "close": 0.6, "volume": 351118.0}, {"date": "2024-12-05", "close": 0.585, "volume": 482965.0}, {"date": "2024-12-06", "close": 0.6, "volume": 192375.0}, {"date": "2024-12-09", "close": 0.585, "volume": 159518.0}, {"date": "2024-12-10", "close": 0.63, "volume": 710307.0}, {"date": "2024-12-11", "close": 0.63, "volume": 181063.0}, {"date": "2024-12-12", "close": 0.585, "volume": 222529.0}, {"date": "2024-12-13", "close": 0.615, "volume": 96458.0}, {"date": "2024-12-16", "close": 0.585, "volume": 213138.0}, {"date": "2024-12-17", "close": 0.585, "volume": 140188.0}, {"date": "2024-12-18", "close": 0.6, "volume": 130095.0}, {"date": "2024-12-19", "close": 0.585, "volume": 98850.0}, {"date": "2024-12-20", "close": 0.585, "volume": 112130.0}, {"date": "2024-12-23", "close": 0.585, "volume": 61576.0}, {"date": "2024-12-24", "close": 0.585, "volume": 106250.0}, {"date": "2024-12-27", "close": 0.6, "volume": 116063.0}, {"date": "2024-12-30", "close": 0.63, "volume": 86936.0}, {"date": "2024-12-31", "close": 0.6, "volume": 38508.0}, {"date": "2025-01-02", "close": 0.645, "volume": 195104.0}, {"date": "2025-01-03", "close": 0.66, "volume": 208111.0}, {"date": "2025-01-06", "close": 0.63, "volume": 153093.0}, {"date": "2025-01-07", "close": 0.63, "volume": 41784.0}, {"date": "2025-01-08", "close": 0.645, "volume": 167037.0}, {"date": "2025-01-09", "close": 0.69, "volume": 464226.0}, {"date": "2025-01-10", "close": 0.69, "volume": 426085.0}, {"date": "2025-01-13", "close": 0.69, "volume": 194751.0}, {"date": "2025-01-14", "close": 0.705, "volume": 251958.0}, {"date": "2025-01-15", "close": 0.705, "volume": 830293.0}, {"date": "2025-01-16", "close": 0.72, "volume": 370742.0}, {"date": "2025-01-17", "close": 0.72, "volume": 114485.0}, {"date": "2025-01-20", "close": 0.69, "volume": 184856.0}, {"date": "2025-01-21", "close": 0.675, "volume": 69675.0}, {"date": "2025-01-22", "close": 0.69, "volume": 188319.0}, {"date": "2025-01-23", "close": 0.705, "volume": 181306.0}, {"date": "2025-01-24", "close": 0.69, "volume": 114556.0}, {"date": "2025-01-28", "close": 0.675, "volume": 133059.0}, {"date": "2025-01-29", "close": 0.675, "volume": 181294.0}, {"date": "2025-01-30", "close": 0.69, "volume": 79775.0}, {"date": "2025-01-31", "close": 0.69, "volume": 235471.0}, {"date": "2025-02-03", "close": 0.675, "volume": 164032.0}, {"date": "2025-02-04", "close": 0.705, "volume": 94566.0}, {"date": "2025-02-05", "close": 0.72, "volume": 129042.0}, {"date": "2025-02-06", "close": 0.72, "volume": 339919.0}, {"date": "2025-02-07", "close": 0.7275, "volume": 142509.0}, {"date": "2025-02-10", "close": 0.795, "volume": 562246.0}, {"date": "2025-02-11", "close": 0.84, "volume": 560492.0}, {"date": "2025-02-12", "close": 0.915, "volume": 1342114.0}, {"date": "2025-02-13", "close": 1.035, "volume": 1027592.0}, {"date": "2025-02-14", "close": 1.08, "volume": 1010577.0}, {"date": "2025-02-17", "close": 1.125, "volume": 960612.0}, {"date": "2025-02-18", "close": 1.065, "volume": 667399.0}, {"date": "2025-02-19", "close": 1.035, "volume": 742288.0}, {"date": "2025-02-20", "close": 1.035, "volume": 1474210.0}, {"date": "2025-02-21", "close": 1.035, "volume": 384348.0}, {"date": "2025-02-24", "close": 0.96, "volume": 484427.0}, {"date": "2025-02-25", "close": 0.945, "volume": 497201.0}, {"date": "2025-02-26", "close": 0.915, "volume": 351236.0}, {"date": "2025-02-27", "close": 0.93, "volume": 373058.0}, {"date": "2025-02-28", "close": 0.915, "volume": 401478.0}, {"date": "2025-03-03", "close": 0.93, "volume": 191556.0}, {"date": "2025-03-04", "close": 0.915, "volume": 307229.0}, {"date": "2025-03-05", "close": 0.915, "volume": 177033.0}, {"date": "2025-03-06", "close": 0.915, "volume": 305945.0}, {"date": "2025-03-07", "close": 0.855, "volume": 412992.0}, {"date": "2025-03-10", "close": 0.9, "volume": 246040.0}, {"date": "2025-03-11", "close": 0.84, "volume": 855573.0}, {"date": "2025-03-12", "close": 0.825, "volume": 325766.0}, {"date": "2025-03-13", "close": 0.84, "volume": 205591.0}, {"date": "2025-03-14", "close": 0.885, "volume": 671350.0}, {"date": "2025-03-17", "close": 0.93, "volume": 558990.0}, {"date": "2025-03-18", "close": 0.915, "volume": 378619.0}, {"date": "2025-03-19", "close": 0.945, "volume": 226119.0}, {"date": "2025-03-20", "close": 0.99, "volume": 557258.0}, {"date": "2025-03-21", "close": 0.99, "volume": 357184.0}, {"date": "2025-03-24", "close": 0.96, "volume": 298869.0}, {"date": "2025-03-25", "close": 0.96, "volume": 145978.0}, {"date": "2025-03-26", "close": 0.96, "volume": 233206.0}, {"date": "2025-03-27", "close": 0.96, "volume": 322047.0}, {"date": "2025-03-28", "close": 0.945, "volume": 517202.0}, {"date": "2025-03-31", "close": 0.87, "volume": 1320811.0}, {"date": "2025-04-01", "close": 0.93, "volume": 166347.0}, {"date": "2025-04-02", "close": 0.885, "volume": 213408.0}, {"date": "2025-04-03", "close": 0.855, "volume": 267764.0}, {"date": "2025-04-04", "close": 0.84, "volume": 480655.0}, {"date": "2025-04-07", "close": 0.78, "volume": 1360345.0}, {"date": "2025-04-08", "close": 0.825, "volume": 290687.0}, {"date": "2025-04-09", "close": 0.81, "volume": 244753.0}, {"date": "2025-04-10", "close": 0.885, "volume": 442738.0}, {"date": "2025-04-11", "close": 0.945, "volume": 516413.0}, {"date": "2025-04-14", "close": 0.96, "volume": 443419.0}, {"date": "2025-04-15", "close": 1.005, "volume": 537179.0}, {"date": "2025-04-16", "close": 0.96, "volume": 361545.0}, {"date": "2025-04-17", "close": 0.96, "volume": 329476.0}, {"date": "2025-04-22", "close": 1.035, "volume": 608951.0}, {"date": "2025-04-23", "close": 0.915, "volume": 797479.0}, {"date": "2025-04-24", "close": 0.915, "volume": 312538.0}, {"date": "2025-04-28", "close": 0.9, "volume": 508033.0}, {"date": "2025-04-29", "close": 0.9, "volume": 295392.0}, {"date": "2025-04-30", "close": 0.855, "volume": 602127.0}, {"date": "2025-05-01", "close": 0.825, "volume": 592804.0}, {"date": "2025-05-02", "close": 0.81, "volume": 534700.0}, {"date": "2025-05-05", "close": 0.825, "volume": 80231.0}, {"date": "2025-05-06", "close": 0.855, "volume": 251793.0}, {"date": "2025-05-07", "close": 0.84, "volume": 334526.0}, {"date": "2025-05-08", "close": 0.87, "volume": 306881.0}, {"date": "2025-05-09", "close": 0.87, "volume": 281218.0}, {"date": "2025-05-12", "close": 0.825, "volume": 233470.0}, {"date": "2025-05-13", "close": 0.78, "volume": 652958.0}, {"date": "2025-05-14", "close": 0.765, "volume": 230130.0}, {"date": "2025-05-15", "close": 0.735, "volume": 319684.0}, {"date": "2025-05-16", "close": 0.765, "volume": 292282.0}, {"date": "2025-05-19", "close": 0.735, "volume": 476031.0}, {"date": "2025-05-20", "close": 0.75, "volume": 126890.0}, {"date": "2025-05-21", "close": 0.735, "volume": 151417.0}, {"date": "2025-05-26", "close": 0.705, "volume": 1267591.0}, {"date": "2025-05-27", "close": 0.72, "volume": 685595.0}, {"date": "2025-05-28", "close": 0.705, "volume": 332307.0}, {"date": "2025-05-29", "close": 0.675, "volume": 498366.0}, {"date": "2025-05-30", "close": 0.69, "volume": 268445.0}, {"date": "2025-06-02", "close": 0.66, "volume": 468502.0}, {"date": "2025-06-03", "close": 0.69, "volume": 795445.0}, {"date": "2025-06-04", "close": 0.72, "volume": 467212.0}, {"date": "2025-06-05", "close": 0.735, "volume": 879561.0}, {"date": "2025-06-06", "close": 0.765, "volume": 661530.0}, {"date": "2025-06-10", "close": 0.735, "volume": 682919.0}, {"date": "2025-06-11", "close": 0.72, "volume": 257733.0}, {"date": "2025-06-12", "close": 0.825, "volume": 1392125.0}, {"date": "2025-06-13", "close": 0.81, "volume": 1006770.0}, {"date": "2025-06-16", "close": 0.825, "volume": 653670.0}, {"date": "2025-06-17", "close": 0.765, "volume": 467504.0}, {"date": "2025-06-18", "close": 0.765, "volume": 314036.0}, {"date": "2025-06-19", "close": 0.75, "volume": 572303.0}, {"date": "2025-06-20", "close": 0.81, "volume": 495886.0}, {"date": "2025-06-23", "close": 0.735, "volume": 493723.0}, {"date": "2025-06-24", "close": 0.735, "volume": 687326.0}, {"date": "2025-06-25", "close": 0.735, "volume": 541971.0}, {"date": "2025-06-26", "close": 0.765, "volume": 358072.0}, {"date": "2025-06-27", "close": 0.765, "volume": 450714.0}, {"date": "2025-06-30", "close": 0.75, "volume": 313361.0}, {"date": "2025-07-01", "close": 0.78, "volume": 106849.0}, {"date": "2025-07-02", "close": 0.75, "volume": 188712.0}, {"date": "2025-07-03", "close": 0.765, "volume": 235014.0}, {"date": "2025-07-04", "close": 0.75, "volume": 92213.0}, {"date": "2025-07-07", "close": 0.72, "volume": 195940.0}, {"date": "2025-07-08", "close": 0.765, "volume": 298744.0}, {"date": "2025-07-09", "close": 0.735, "volume": 298579.0}, {"date": "2025-07-10", "close": 0.75, "volume": 165546.0}, {"date": "2025-07-11", "close": 0.735, "volume": 136474.0}, {"date": "2025-07-14", "close": 0.765, "volume": 303015.0}, {"date": "2025-07-15", "close": 0.78, "volume": 292071.0}, {"date": "2025-07-16", "close": 0.75, "volume": 170233.0}, {"date": "2025-07-17", "close": 0.72, "volume": 389336.0}, {"date": "2025-07-18", "close": 0.735, "volume": 534167.0}, {"date": "2025-07-21", "close": 0.72, "volume": 411537.0}, {"date": "2025-07-22", "close": 0.735, "volume": 928023.0}, {"date": "2025-07-23", "close": 0.735, "volume": 875540.0}, {"date": "2025-07-24", "close": 0.75, "volume": 274553.0}, {"date": "2025-07-25", "close": 0.72, "volume": 300014.0}, {"date": "2025-07-28", "close": 0.705, "volume": 436471.0}, {"date": "2025-07-29", "close": 0.69, "volume": 390919.0}, {"date": "2025-07-30", "close": 0.705, "volume": 144046.0}, {"date": "2025-07-31", "close": 0.66, "volume": 521837.0}, {"date": "2025-08-01", "close": 0.645, "volume": 479101.0}, {"date": "2025-08-04", "close": 0.72, "volume": 1442896.0}, {"date": "2025-08-05", "close": 0.69, "volume": 356150.0}, {"date": "2025-08-06", "close": 0.735, "volume": 595558.0}, {"date": "2025-08-07", "close": 0.75, "volume": 183679.0}, {"date": "2025-08-08", "close": 0.75, "volume": 509857.0}, {"date": "2025-08-11", "close": 0.735, "volume": 203833.0}, {"date": "2025-08-12", "close": 0.735, "volume": 291896.0}, {"date": "2025-08-13", "close": 0.72, "volume": 101105.0}, {"date": "2025-08-14", "close": 0.72, "volume": 388477.0}, {"date": "2025-08-15", "close": 0.735, "volume": 117399.0}, {"date": "2025-08-18", "close": 0.735, "volume": 250035.0}, {"date": "2025-08-19", "close": 0.72, "volume": 571296.0}, {"date": "2025-08-20", "close": 0.705, "volume": 497775.0}, {"date": "2025-08-21", "close": 0.705, "volume": 168859.0}, {"date": "2025-08-22", "close": 0.72, "volume": 307613.0}, {"date": "2025-08-25", "close": 0.735, "volume": 340661.0}, {"date": "2025-08-26", "close": 0.765, "volume": 412359.0}, {"date": "2025-08-27", "close": 0.78, "volume": 310070.0}, {"date": "2025-08-28", "close": 0.735, "volume": 256121.0}, {"date": "2025-08-29", "close": 0.7575, "volume": 80306.0}, {"date": "2025-09-01", "close": 0.81, "volume": 747059.0}, {"date": "2025-09-02", "close": 0.825, "volume": 583698.0}, {"date": "2025-09-03", "close": 0.84, "volume": 1135002.0}, {"date": "2025-09-04", "close": 0.795, "volume": 391259.0}, {"date": "2025-09-05", "close": 0.795, "volume": 386352.0}, {"date": "2025-09-08", "close": 0.795, "volume": 254144.0}, {"date": "2025-09-09", "close": 0.795, "volume": 799656.0}, {"date": "2025-09-10", "close": 0.78, "volume": 302791.0}, {"date": "2025-09-11", "close": 0.765, "volume": 418288.0}, {"date": "2025-09-12", "close": 0.81, "volume": 746894.0}, {"date": "2025-09-15", "close": 0.855, "volume": 598942.0}, {"date": "2025-09-16", "close": 0.885, "volume": 655140.0}, {"date": "2025-09-17", "close": 0.87, "volume": 509351.0}, {"date": "2025-09-18", "close": 0.855, "volume": 849077.0}, {"date": "2025-09-19", "close": 0.885, "volume": 185967.0}, {"date": "2025-09-22", "close": 0.9, "volume": 654275.0}, {"date": "2025-09-23", "close": 0.945, "volume": 828033.0}, {"date": "2025-09-24", "close": 0.975, "volume": 548302.0}, {"date": "2025-09-25", "close": 1.005, "volume": 838155.0}, {"date": "2025-09-26", "close": 1.005, "volume": 495728.0}, {"date": "2025-09-29", "close": 1.065, "volume": 1085767.0}, {"date": "2025-09-30", "close": 1.125, "volume": 962939.0}, {"date": "2025-10-01", "close": 1.08, "volume": 492253.0}, {"date": "2025-10-02", "close": 1.23, "volume": 1287526.0}, {"date": "2025-10-03", "close": 1.26, "volume": 907275.0}, {"date": "2025-10-06", "close": 1.23, "volume": 1447123.0}, {"date": "2025-10-07", "close": 1.215, "volume": 513599.0}, {"date": "2025-10-08", "close": 1.17, "volume": 1217018.0}, {"date": "2025-10-09", "close": 1.185, "volume": 720577.0}, {"date": "2025-10-10", "close": 1.155, "volume": 776131.0}, {"date": "2025-10-13", "close": 1.155, "volume": 554540.0}, {"date": "2025-10-14", "close": 1.2, "volume": 630729.0}, {"date": "2025-10-15", "close": 1.26, "volume": 1191460.0}, {"date": "2025-10-16", "close": 1.305, "volume": 759301.0}, {"date": "2025-10-17", "close": 1.29, "volume": 1254816.0}, {"date": "2025-10-20", "close": 1.215, "volume": 700394.0}, {"date": "2025-10-21", "close": 1.185, "volume": 635399.0}, {"date": "2025-10-22", "close": 1.095, "volume": 875911.0}, {"date": "2025-10-23", "close": 1.125, "volume": 365183.0}, {"date": "2025-10-24", "close": 1.05, "volume": 497846.0}, {"date": "2025-10-27", "close": 1.05, "volume": 588791.0}, {"date": "2025-10-28", "close": 0.81, "volume": 3062365.0}, {"date": "2025-10-29", "close": 0.81, "volume": 1030620.0}, {"date": "2025-10-30", "close": 0.78, "volume": 1006462.0}, {"date": "2025-10-31", "close": 0.81, "volume": 1188169.0}, {"date": "2025-11-03", "close": 0.81, "volume": 1628079.0}, {"date": "2025-11-04", "close": 0.78, "volume": 411103.0}, {"date": "2025-11-05", "close": 0.705, "volume": 3100882.0}, {"date": "2025-11-06", "close": 0.75, "volume": 1109009.0}, {"date": "2025-11-07", "close": 0.735, "volume": 435131.0}, {"date": "2025-11-10", "close": 0.78, "volume": 1344063.0}, {"date": "2025-11-11", "close": 0.825, "volume": 1366844.0}, {"date": "2025-11-12", "close": 0.825, "volume": 2205162.0}, {"date": "2025-11-13", "close": 0.93, "volume": 1918932.0}, {"date": "2025-11-14", "close": 0.99, "volume": 2209425.0}, {"date": "2025-11-17", "close": 0.93, "volume": 998094.0}, {"date": "2025-11-18", "close": 0.87, "volume": 789756.0}, {"date": "2025-11-19", "close": 0.945, "volume": 762536.0}, {"date": "2025-11-20", "close": 1.005, "volume": 1331414.0}, {"date": "2025-11-21", "close": 0.93, "volume": 2542299.0}, {"date": "2025-11-24", "close": 0.96, "volume": 1005418.0}, {"date": "2025-11-25", "close": 1.065, "volume": 1793875.0}, {"date": "2025-11-26", "close": 1.2, "volume": 1245447.0}, {"date": "2025-11-27", "close": 1.095, "volume": 344543.0}, {"date": "2025-11-28", "close": 1.095, "volume": 274132.0}, {"date": "2025-12-01", "close": 1.11, "volume": 371264.0}, {"date": "2025-12-02", "close": 1.08, "volume": 220496.0}, {"date": "2025-12-03", "close": 1.065, "volume": 219773.0}, {"date": "2025-12-04", "close": 1.08, "volume": 328184.0}, {"date": "2025-12-05", "close": 1.02, "volume": 364841.0}, {"date": "2025-12-08", "close": 1.02, "volume": 319086.0}, {"date": "2025-12-18", "close": 1.03, "volume": 428502.0}, {"date": "2025-12-19", "close": 0.99, "volume": 1558685.0}, {"date": "2025-12-22", "close": 1.27, "volume": 1674025.0}, {"date": "2025-12-23", "close": 1.235, "volume": 1002467.0}, {"date": "2025-12-24", "close": 1.19, "volume": 449752.0}, {"date": "2025-12-29", "close": 1.18, "volume": 1403320.0}, {"date": "2025-12-30", "close": 1.16, "volume": 850021.0}, {"date": "2025-12-31", "close": 1.215, "volume": 951512.0}, {"date": "2026-01-02", "close": 1.275, "volume": 2001609.0}, {"date": "2026-01-05", "close": 1.27, "volume": 607846.0}, {"date": "2026-01-06", "close": 1.24, "volume": 729134.0}, {"date": "2026-01-07", "close": 1.27, "volume": 462722.0}, {"date": "2026-01-08", "close": 1.225, "volume": 615562.0}, {"date": "2026-01-09", "close": 1.23, "volume": 875854.0}, {"date": "2026-01-12", "close": 1.27, "volume": 769169.0}, {"date": "2026-01-13", "close": 1.27, "volume": 660677.0}, {"date": "2026-01-14", "close": 1.3, "volume": 531058.0}, {"date": "2026-01-15", "close": 1.26, "volume": 705702.0}, {"date": "2026-01-16", "close": 1.24, "volume": 635163.0}, {"date": "2026-01-19", "close": 1.3, "volume": 776219.0}, {"date": "2026-01-20", "close": 1.29, "volume": 1714919.0}, {"date": "2026-01-21", "close": 1.295, "volume": 2163402.0}, {"date": "2026-01-22", "close": 1.23, "volume": 945178.0}, {"date": "2026-01-23", "close": 1.28, "volume": 1498686.0}, {"date": "2026-01-27", "close": 1.35, "volume": 1235266.0}, {"date": "2026-01-28", "close": 1.49, "volume": 2314440.0}, {"date": "2026-01-29", "close": 1.51, "volume": 2787310.0}, {"date": "2026-01-30", "close": 1.38, "volume": 1583241.0}, {"date": "2026-02-02", "close": 1.265, "volume": 2187101.0}, {"date": "2026-02-03", "close": 1.295, "volume": 1064474.0}, {"date": "2026-02-04", "close": 1.36, "volume": 618297.0}, {"date": "2026-02-05", "close": 1.245, "volume": 1645700.0}, {"date": "2026-02-06", "close": 1.17, "volume": 1245392.0}, {"date": "2026-02-09", "close": 1.29, "volume": 351754.0}, {"date": "2026-02-10", "close": 1.315, "volume": 604318.0}, {"date": "2026-02-11", "close": 1.295, "volume": 919240.0}, {"date": "2026-02-12", "close": 1.26, "volume": 527449.0}, {"date": "2026-02-13", "close": 1.22, "volume": 527204.0}, {"date": "2026-02-16", "close": 1.235, "volume": 296119.0}, {"date": "2026-02-19", "close": 1.105, "volume": 1582950.0}, {"date": "2026-02-20", "close": 1.11, "volume": 1130933.0}, {"date": "2026-02-23", "close": 1.125, "volume": 554107.0}, {"date": "2026-02-24", "close": 1.105, "volume": 642954.0}, {"date": "2026-02-25", "close": 1.11, "volume": 779550.0}, {"date": "2026-02-26", "close": 1.085, "volume": 1327402.0}, {"date": "2026-02-27", "close": 1.135, "volume": 2691619.0}, {"date": "2026-03-02", "close": 1.145, "volume": 1183323.0}, {"date": "2026-03-03", "close": 1.155, "volume": 1089924.0}, {"date": "2026-03-04", "close": 1.08, "volume": 1994206.0}, {"date": "2026-03-05", "close": 1.075, "volume": 1196342.0}, {"date": "2026-03-06", "close": 1.07, "volume": 2018226.0}, {"date": "2026-03-09", "close": 1.02, "volume": 1848237.0}, {"date": "2026-03-10", "close": 1.06, "volume": 760127.0}, {"date": "2026-03-11", "close": 1.085, "volume": 443190.0}, {"date": "2026-03-12", "close": 1.02, "volume": 564093.0}, {"date": "2026-03-13", "close": 1.0, "volume": 1038390.0}, {"date": "2026-03-16", "close": 0.92, "volume": 1205613.0}, {"date": "2026-03-17", "close": 0.96, "volume": 857612.0}, {"date": "2026-03-18", "close": 0.955, "volume": 446158.0}, {"date": "2026-03-19", "close": 0.835, "volume": 1183565.0}, {"date": "2026-03-20", "close": 0.88, "volume": 1790773.0}, {"date": "2026-03-23", "close": 0.815, "volume": 945048.0}, {"date": "2026-03-24", "close": 0.845, "volume": 797363.0}, {"date": "2026-03-25", "close": 0.93, "volume": 786470.0}, {"date": "2026-03-26", "close": 0.9, "volume": 436332.0}, {"date": "2026-03-27", "close": 0.92, "volume": 1581082.0}, {"date": "2026-03-30", "close": 0.87, "volume": 17403328.0}, {"date": "2026-03-31", "close": 0.895, "volume": 920549.0}, {"date": "2026-04-01", "close": 0.935, "volume": 473396.0}, {"date": "2026-04-02", "close": 0.875, "volume": 755767.0}, {"date": "2026-04-07", "close": 0.9, "volume": 386907.0}, {"date": "2026-04-08", "close": 0.945, "volume": 1661234.0}, {"date": "2026-04-09", "close": 0.94, "volume": 545258.0}, {"date": "2026-04-10", "close": 0.94, "volume": 456346.0}, {"date": "2026-04-13", "close": 0.88, "volume": 1286128.0}, {"date": "2026-04-14", "close": 0.89, "volume": 303609.0}, {"date": "2026-04-15", "close": 0.92, "volume": 559473.0}, {"date": "2026-04-16", "close": 0.9, "volume": 4782985.0}, {"date": "2026-04-17", "close": 0.905, "volume": 1039851.0}, {"date": "2026-04-20", "close": 0.88, "volume": 1604248.0}, {"date": "2026-04-21", "close": 0.86, "volume": 1856234.0}, {"date": "2026-04-22", "close": 0.83, "volume": 842700.0}, {"date": "2026-04-23", "close": 0.81, "volume": 2190563.0}, {"date": "2026-04-24", "close": 0.8, "volume": 925020.0}, {"date": "2026-04-27", "close": 0.825, "volume": 404357.0}, {"date": "2026-04-28", "close": 0.79, "volume": 776485.0}, {"date": "2026-04-29", "close": 0.75, "volume": 2014729.0}, {"date": "2026-04-30", "close": 0.755, "volume": 1390888.0}, {"date": "2026-05-01", "close": 0.745, "volume": 752184.0}, {"date": "2026-05-04", "close": 0.76, "volume": 507853.0}, {"date": "2026-05-05", "close": 0.735, "volume": 147987.0}, {"date": "2026-05-06", "close": 0.76, "volume": 305881.0}, {"date": "2026-05-07", "close": 0.78, "volume": 743514.0}, {"date": "2026-05-08", "close": 0.78, "volume": 373883.0}, {"date": "2026-05-11", "close": 0.77, "volume": 392912.0}, {"date": "2026-05-12", "close": 0.815, "volume": 912310.0}, {"date": "2026-05-13", "close": 0.835, "volume": 624557.0}, {"date": "2026-05-14", "close": 0.835, "volume": 439010.0}, {"date": "2026-05-15", "close": 0.76, "volume": 1019097.0}, {"date": "2026-05-18", "close": 0.725, "volume": 633180.0}, {"date": "2026-05-19", "close": 0.75, "volume": 650536.0}, {"date": "2026-05-20", "close": 0.685, "volume": 1316431.0}, {"date": "2026-05-21", "close": 0.705, "volume": 631531.0}, {"date": "2026-05-22", "close": 0.705, "volume": 378364.0}, {"date": "2026-05-25", "close": 0.72, "volume": 484956.0}, {"date": "2026-05-26", "close": 0.69, "volume": 418098.0}, {"date": "2026-05-27", "close": 0.685, "volume": 243589.0}, {"date": "2026-05-28", "close": 0.645, "volume": 1102477.0}, {"date": "2026-05-29", "close": 0.665, "volume": 1135227.0}, {"date": "2026-06-01", "close": 0.69, "volume": 442582.0}, {"date": "2026-06-02", "close": 0.69, "volume": 500612.0}, {"date": "2026-06-03", "close": 0.7, "volume": 482139.0}, {"date": "2026-06-04", "close": 0.695, "volume": 289481.0}, {"date": "2026-06-05", "close": 0.67, "volume": 448865.0}, {"date": "2026-06-09", "close": 0.63, "volume": 878885.0}, {"date": "2026-06-10", "close": 0.655, "volume": 439566.0}, {"date": "2026-06-11", "close": 0.68, "volume": 1187191.0}, {"date": "2026-06-12", "close": 0.72, "volume": 820049.0}, {"date": "2026-06-15", "close": 0.815, "volume": 1761804.0}, {"date": "2026-06-16", "close": 0.78, "volume": 480165.0}, {"date": "2026-06-17", "close": 0.775, "volume": 216332.0}, {"date": "2026-06-18", "close": 0.715, "volume": 939013.0}, {"date": "2026-06-19", "close": 0.685, "volume": 373864.0}, {"date": "2026-06-22", "close": 0.68, "volume": 457032.0}, {"date": "2026-06-23", "close": 0.65, "volume": 937605.0}, {"date": "2026-06-24", "close": 0.655, "volume": 755026.0}, {"date": "2026-06-25", "close": 0.655, "volume": 890216.0}, {"date": "2026-06-26", "close": 0.64, "volume": 767928.0}, {"date": "2026-06-29", "close": 0.645, "volume": 521656.0}, {"date": "2026-06-30", "close": 0.63, "volume": 431193.0}, {"date": "2026-07-01", "close": 0.635, "volume": 199020.0}, {"date": "2026-07-02", "close": 0.66, "volume": 276235.0}, {"date": "2026-07-03", "close": 0.665, "volume": 552118.0}, {"date": "2026-07-06", "close": 0.665, "volume": 67169.0}, {"date": "2026-07-07", "close": 0.63, "volume": 824083.0}, {"date": "2026-07-08", "close": 0.615, "volume": 341491.0}, {"date": "2026-07-09", "close": 0.63, "volume": 524093.0}, {"date": "2026-07-10", "close": 0.645, "volume": 161794.0}, {"date": "2026-07-13", "close": 0.645, "volume": 477834.0}, {"date": "2026-07-14", "close": 0.635, "volume": 321463.0}, {"date": "2026-07-15", "close": 0.62, "volume": 332246.0}, {"date": "2026-07-16", "close": 0.66, "volume": 617481.0}, {"date": "2026-07-17", "close": 0.615, "volume": 1002605.0}, {"date": "2026-07-20", "close": 0.635, "volume": 569776.0}, {"date": "2026-07-21", "close": 0.65, "volume": 290399.0}, {"date": "2026-07-22", "close": 0.66, "volume": 369506.0}, {"date": "2026-07-23", "close": 0.67, "volume": 376549.0}, {"date": "2026-07-24", "close": 0.63, "volume": 293819.0}, {"date": "2026-07-27", "close": 0.635, "volume": 392486.0}, {"date": "2026-07-28", "close": 0.615, "volume": 680717.0}, {"date": "2026-07-29", "close": 0.605, "volume": 248910.0}, {"date": "2026-07-30", "close": 0.6, "volume": 401222.0}, {"date": "2026-07-31", "close": 0.615, "volume": 347108.0}, {"date": "2026-08-03", "close": 0.595, "volume": 964874.0}, {"date": "2026-08-04", "close": 0.615, "volume": 347386.0}, {"date": "2026-08-05", "close": 0.655, "volume": 1215268.0}, {"date": "2026-08-06", "close": 0.695, "volume": 768488.0}, {"date": "2026-08-07", "close": 0.715, "volume": 393305.0}, {"date": "2026-08-10", "close": 0.745, "volume": 599973.0}, {"date": "2026-08-11", "close": 0.725, "volume": 1135496.0}, {"date": "2026-08-12", "close": 0.73, "volume": 530633.0}, {"date": "2026-08-13", "close": 0.68, "volume": 896690.0}, {"date": "2026-08-14", "close": 0.68, "volume": 255223.0}, {"date": "2026-08-17", "close": 0.685, "volume": 197138.0}, {"date": "2026-08-18", "close": 0.68, "volume": 182652.0}, {"date": "2026-08-19", "close": 0.67, "volume": 315384.0}, {"date": "2026-08-20", "close": 0.7, "volume": 936592.0}, {"date": "2026-08-21", "close": 0.76, "volume": 1394021.0}, {"date": "2026-08-24", "close": 0.765, "volume": 874365.0}, {"date": "2026-08-25", "close": 0.795, "volume": 1009002.0}, {"date": "2026-08-26", "close": 0.805, "volume": 845153.0}, {"date": "2026-08-27", "close": 0.78, "volume": 611127.0}, {"date": "2026-08-28", "close": 0.805, "volume": 683779.0}, {"date": "2026-08-31", "close": 0.77, "volume": 525821.0}, {"date": "2026-09-01", "close": 0.795, "volume": 393927.0}, {"date": "2026-09-02", "close": 0.765, "volume": 1146706.0}, {"date": "2026-09-03", "close": 0.785, "volume": 815827.0}, {"date": "2026-09-04", "close": 0.83, "volume": 700875.0}, {"date": "2026-09-07", "close": 0.795, "volume": 388585.0}, {"date": "2026-09-08", "close": 0.815, "volume": 514384.0}, {"date": "2026-09-09", "close": 0.775, "volume": 1113115.0}, {"date": "2026-09-10", "close": 0.75, "volume": 740703.0}, {"date": "2026-09-11", "close": 0.76, "volume": 659889.0}, {"date": "2026-09-14", "close": 0.755, "volume": 251088.0}, {"date": "2026-09-15", "close": 0.745, "volume": 432146.0}, {"date": "2026-09-16", "close": 0.73, "volume": 148420.0}, {"date": "2026-09-17", "close": 0.75, "volume": 207667.0}, {"date": "2026-09-18", "close": 0.705, "volume": 1114520.0}], "refreshing": true}