{"ticker": "SER", "overview": {"name": "Strategic Energy Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SER", "has_prices": true, "as_of": "2026-09-18", "last": 0.19, "prev_close": 0.17, "change": 0.01999999999999999, "change_pct": 0.11764705882352934, "session_volume": 169685.0, "vwap_5": 0.18422901345780252, "vwap_20": 0.18092394612065046, "vwap_60": 0.15393685179014893, "vwap_250": 0.16408127233129288, "high_52w": 0.28, "low_52w": 0.115, "avg_volume_20": 101623.35, "sessions": 400, "market_cap": {"value": 12164518.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135396", "src": "ASX", "ticker": "SER", "cik": "", "company": "Strategic Energy Resources Limited", "company_raw": "Strategic Energy Resources Limited", "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": "Boardroom paperwork: A director changes a holding in SER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135396", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87337}, {"id": "ASX-03123976", "src": "ASX", "ticker": "SER", "cik": "", "company": "Strategic Energy Resources Limited", "company_raw": "Strategic Energy Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SER stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123976", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120457}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-03", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/ser", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Progress Report", "title": "Diamond Drilling Commences at Diamantina Copper-Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154178-3A705151"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities & Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153592-3A705047"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153092-3A704954"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Proposed issue of securities - SER", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152326-3A704817"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Proposed issue of securities - SER", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152318-3A704814"}], "performance": {"ticker": "SER", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-08-15", "close": 50.00430336, "volume": 1379.0}, {"date": "1991-08-16", "close": 50.00430336, "volume": 760.0}, {"date": "1991-08-19", "close": 44.74069248, "volume": 961.0}, {"date": "1991-08-20", "close": 42.10888704, "volume": 680.0}, {"date": "1991-08-21", "close": 42.10888704, "volume": 1373.0}, {"date": "1991-08-22", "close": 44.74069248, "volume": 2033.0}, {"date": "1991-08-23", "close": 50.00430336, "volume": 2721.0}, {"date": "1991-08-26", "close": 47.37249792, "volume": 3306.0}, {"date": "1991-08-27", "close": 47.37249792, "volume": null}, {"date": "1991-08-28", "close": 47.37249792, "volume": 1522.0}, {"date": "1991-08-29", "close": 44.74069248, "volume": 532.0}, {"date": "1991-08-30", "close": 42.10888704, "volume": 657.0}, {"date": "1991-09-02", "close": 39.4770816, "volume": 312.0}, {"date": "1991-09-03", "close": 39.4770816, "volume": 629.0}, {"date": "1991-09-04", "close": 42.10888704, "volume": 904.0}, {"date": "1991-09-05", "close": 47.37249792, "volume": 844.0}, {"date": "1991-09-06", "close": 47.37249792, "volume": null}, {"date": "1991-09-09", "close": 47.37249792, "volume": 380.0}, {"date": "1991-09-10", "close": 47.37249792, "volume": 285.0}, {"date": "1991-09-11", "close": 44.74069248, "volume": 1007.0}, {"date": "1991-09-12", "close": 47.37249792, "volume": 661.0}, {"date": "1991-09-13", "close": 44.74069248, "volume": 4.0}, {"date": "1991-09-16", "close": 42.10888704, "volume": 125.0}, {"date": "1991-09-17", "close": 42.10888704, "volume": 277.0}, {"date": "1991-09-18", "close": 42.10888704, "volume": 11.0}, {"date": "1991-09-19", "close": 44.74069248, "volume": 1575.0}, {"date": "1991-09-20", "close": 44.74069248, "volume": 532.0}, {"date": "1991-09-23", "close": 42.10888704, "volume": 380.0}, {"date": "1991-09-24", "close": 36.84527616, "volume": 798.0}, {"date": "1991-09-25", "close": 36.84527616, "volume": null}, {"date": "1991-09-26", "close": 36.84527616, "volume": 38.0}, {"date": "1991-09-27", "close": 39.4770816, "volume": 285.0}, {"date": "1991-09-30", "close": 36.84527616, "volume": 4.0}, {"date": "1991-10-01", "close": 39.4770816, "volume": 475.0}, {"date": "1991-10-02", "close": 39.4770816, "volume": 285.0}, {"date": "1991-10-03", "close": 36.84527616, "volume": 528.0}, {"date": "1991-10-04", "close": 39.4770816, "volume": 23.0}, {"date": "1991-10-07", "close": 36.84527616, "volume": 232.0}, {"date": "1991-10-08", "close": 36.84527616, "volume": 209.0}, {"date": "1991-10-09", "close": 36.84527616, "volume": 190.0}, {"date": "1991-10-10", "close": 36.84527616, "volume": 30.0}, {"date": "1991-10-11", "close": 34.21347072, "volume": 4.0}, {"date": "1991-10-14", "close": 34.21347072, "volume": null}, {"date": "1991-10-15", "close": 34.21347072, "volume": 380.0}, {"date": "1991-10-16", "close": 31.58166528, "volume": 198.0}, {"date": "1991-10-17", "close": 34.21347072, "volume": 95.0}, {"date": "1991-10-18", "close": 34.21347072, "volume": 217.0}, {"date": "1991-10-21", "close": 34.21347072, "volume": 152.0}, {"date": "1991-10-22", "close": 34.21347072, "volume": 103.0}, {"date": "1991-10-23", "close": 34.21347072, "volume": 418.0}, {"date": "1991-10-24", "close": 36.84527616, "volume": 34.0}, {"date": "1991-10-25", "close": 34.21347072, "volume": 100.0}, {"date": "1991-10-28", "close": 34.21347072, "volume": 23.0}, {"date": "1991-10-29", "close": 34.21347072, "volume": 262.0}, {"date": "1991-10-30", "close": 34.21347072, "volume": 60.0}, {"date": "1991-10-31", "close": 34.21347072, "volume": null}, {"date": "1991-11-01", "close": 34.21347072, "volume": null}, {"date": "1991-11-04", "close": 31.58166528, "volume": 57.0}, {"date": "1991-11-05", "close": 31.58166528, "volume": null}, {"date": "1991-11-06", "close": 31.58166528, "volume": 57.0}, {"date": "1991-11-07", "close": 31.58166528, "volume": 855.0}, {"date": "1991-11-08", "close": 34.21347072, "volume": 190.0}, {"date": "1991-11-11", "close": 34.21347072, "volume": 19.0}, {"date": "1991-11-12", "close": 34.21347072, "volume": 220.0}, {"date": "1991-11-13", "close": 31.58166528, "volume": 298.0}, {"date": "1991-11-14", "close": 31.58166528, "volume": 315.0}, {"date": "1991-11-15", "close": 34.21347072, "volume": 57.0}, {"date": "1991-11-18", "close": 31.58166528, "volume": 76.0}, {"date": "1991-11-19", "close": 31.58166528, "volume": null}, {"date": "1991-11-20", "close": 28.94985984, "volume": 19.0}, {"date": "1991-11-21", "close": 26.3180544, "volume": 106.0}, {"date": "1991-11-22", "close": 26.3180544, "volume": 95.0}, {"date": "1991-11-25", "close": 28.94985984, "volume": 19.0}, {"date": "1991-11-26", "close": 31.58166528, "volume": 384.0}, {"date": "1991-11-27", "close": 34.21347072, "volume": 38.0}, {"date": "1991-11-28", "close": 31.58166528, "volume": 228.0}, {"date": "1991-11-29", "close": 28.94985984, "volume": 165.0}, {"date": "1991-12-02", "close": 28.94985984, "volume": null}, {"date": "1991-12-03", "close": 28.94985984, "volume": 422.0}, {"date": "1991-12-04", "close": 28.94985984, "volume": null}, {"date": "1991-12-05", "close": 28.94985984, "volume": 8.0}, {"date": "1991-12-06", "close": 28.94985984, "volume": null}, {"date": "1991-12-09", "close": 28.94985984, "volume": 11.0}, {"date": "1991-12-10", "close": 28.94985984, "volume": null}, {"date": "1991-12-11", "close": 28.94985984, "volume": 190.0}, {"date": "1991-12-12", "close": 28.94985984, "volume": 25.0}, {"date": "1991-12-13", "close": 26.3180544, "volume": 95.0}, {"date": "1991-12-16", "close": 28.94985984, "volume": 57.0}, {"date": "1991-12-17", "close": 26.3180544, "volume": 6.0}, {"date": "1991-12-18", "close": 26.3180544, "volume": 380.0}, {"date": "1991-12-19", "close": 23.68624896, "volume": 1007.0}, {"date": "1991-12-20", "close": 26.3180544, "volume": 293.0}, {"date": "1991-12-23", "close": 26.3180544, "volume": 42.0}, {"date": "1991-12-24", "close": 26.3180544, "volume": 190.0}, {"date": "1991-12-25", "close": 26.3180544, "volume": null}, {"date": "1991-12-26", "close": 26.3180544, "volume": null}, {"date": "1991-12-27", "close": 26.3180544, "volume": null}, {"date": "1991-12-30", "close": 26.3180544, "volume": null}, {"date": "1991-12-31", "close": 28.94985984, "volume": 19.0}, {"date": "1992-01-01", "close": 28.94985984, "volume": null}, {"date": "1992-01-02", "close": 28.94985984, "volume": 190.0}, {"date": "1992-01-03", "close": 28.94985984, "volume": null}, {"date": "1992-01-06", "close": 26.3180544, "volume": 418.0}, {"date": "1992-01-07", "close": 26.3180544, "volume": 8.0}, {"date": "1992-01-08", "close": 28.94985984, "volume": 209.0}, {"date": "1992-01-09", "close": 28.94985984, "volume": null}, {"date": "1992-01-10", "close": 28.94985984, "volume": 6.0}, {"date": "1992-01-13", "close": 28.94985984, "volume": 95.0}, {"date": "1992-01-14", "close": 28.94985984, "volume": 262.0}, {"date": "1992-01-15", "close": 26.3180544, "volume": 255.0}, {"date": "1992-01-16", "close": 26.3180544, "volume": 57.0}, {"date": "1992-01-17", "close": 26.3180544, "volume": 190.0}, {"date": "1992-01-20", "close": 26.3180544, "volume": null}, {"date": "1992-01-21", "close": 23.68624896, "volume": 247.0}, {"date": "1992-01-22", "close": 26.3180544, "volume": 365.0}, {"date": "1992-01-23", "close": 26.3180544, "volume": 361.0}, {"date": "1992-01-24", "close": 26.3180544, "volume": 190.0}, {"date": "1992-01-27", "close": 26.3180544, "volume": null}, {"date": "1992-01-28", "close": 26.3180544, "volume": null}, {"date": "1992-01-29", "close": 26.3180544, "volume": 106.0}, {"date": "1992-01-30", "close": 23.68624896, "volume": 296.0}, {"date": "1992-01-31", "close": 23.68624896, "volume": null}, {"date": "1992-02-03", "close": 23.68624896, "volume": 61.0}, {"date": "1992-02-04", "close": 23.68624896, "volume": 380.0}, {"date": "1992-02-05", "close": 26.3180544, "volume": 11019.0}, {"date": "1992-02-06", "close": 26.3180544, "volume": 505.0}, {"date": "1992-02-07", "close": 23.68624896, "volume": 950.0}, {"date": "1992-02-10", "close": 23.68624896, "volume": 209.0}, {"date": "1992-02-11", "close": 23.68624896, "volume": 76.0}, {"date": "1992-02-12", "close": 23.68624896, "volume": 258.0}, {"date": "1992-02-13", "close": 23.68624896, "volume": 4.0}, {"date": "1992-02-14", "close": 23.68624896, "volume": null}, {"date": "1992-02-17", "close": 23.68624896, "volume": 76.0}, {"date": "1992-02-18", "close": 21.05444352, "volume": 95.0}, {"date": "1992-02-19", "close": 21.05444352, "volume": 72.0}, {"date": "1992-02-20", "close": 23.68624896, "volume": 209.0}, {"date": "1992-02-21", "close": 23.68624896, "volume": null}, {"date": "1992-02-24", "close": 23.68624896, "volume": null}, {"date": "1992-02-25", "close": 21.05444352, "volume": 1470.0}, {"date": "1992-02-26", "close": 21.05444352, "volume": 608.0}, {"date": "1992-02-27", "close": 21.05444352, "volume": 65.0}, {"date": "1992-02-28", "close": 21.05444352, "volume": 95.0}, {"date": "1992-03-02", "close": 21.05444352, "volume": null}, {"date": "1992-03-03", "close": 21.05444352, "volume": 657.0}, {"date": "1992-03-04", "close": 21.05444352, "volume": 585.0}, {"date": "1992-03-05", "close": 23.68624896, "volume": 72.0}, {"date": "1992-03-06", "close": 23.68624896, "volume": 422.0}, {"date": "1992-03-09", "close": 23.68624896, "volume": 372.0}, {"date": "1992-03-10", "close": 23.68624896, "volume": null}, {"date": "1992-03-11", "close": 23.68624896, "volume": 503.0}, {"date": "1992-03-12", "close": 21.05444352, "volume": 66.0}, {"date": "1992-03-13", "close": 21.05444352, "volume": 57.0}, {"date": "1992-03-16", "close": 21.05444352, "volume": 190.0}, {"date": "1992-03-17", "close": 21.05444352, "volume": null}, {"date": "1992-03-18", "close": 21.05444352, "volume": null}, {"date": "1992-03-19", "close": 21.05444352, "volume": 285.0}, {"date": "1992-03-20", "close": 21.05444352, "volume": 19.0}, {"date": "1992-03-23", "close": 21.05444352, "volume": 190.0}, {"date": "1992-03-24", "close": 23.68624896, "volume": 97.0}, {"date": "1992-03-25", "close": 23.68624896, "volume": 19.0}, {"date": "1992-03-26", "close": 23.68624896, "volume": 23.0}, {"date": "1992-03-27", "close": 23.68624896, "volume": null}, {"date": "1992-03-30", "close": 23.68624896, "volume": null}, {"date": "1992-03-31", "close": 23.68624896, "volume": null}, {"date": "1992-04-01", "close": 23.68624896, "volume": null}, {"date": "1992-04-02", "close": 21.05444352, "volume": 794.0}, {"date": "1992-04-03", "close": 21.05444352, "volume": 30.0}, {"date": "1992-04-06", "close": 21.05444352, "volume": 190.0}, {"date": "1992-04-07", "close": 21.05444352, "volume": 228.0}, {"date": "1992-04-08", "close": 21.05444352, "volume": null}, {"date": "1992-04-09", "close": 21.05444352, "volume": null}, {"date": "1992-04-10", "close": 18.42263808, "volume": 199.0}, {"date": "1992-04-13", "close": 18.42263808, "volume": 293.0}, {"date": "1992-04-14", "close": 18.42263808, "volume": null}, {"date": "1992-04-15", "close": 18.42263808, "volume": 4.0}, {"date": "1992-04-16", "close": 18.42263808, "volume": null}, {"date": "1992-04-17", "close": 18.42263808, "volume": null}, {"date": "1992-04-20", "close": 18.42263808, "volume": null}, {"date": "1992-04-21", "close": 21.05444352, "volume": 38.0}, {"date": "1992-04-22", "close": 18.42263808, "volume": 380.0}, {"date": "1992-04-23", "close": 18.42263808, "volume": null}, {"date": "1992-04-24", "close": 21.05444352, "volume": 38.0}, {"date": "1992-04-27", "close": 21.05444352, "volume": null}, {"date": "1992-04-28", "close": 18.42263808, "volume": 308.0}, {"date": "1992-04-29", "close": 18.42263808, "volume": null}, {"date": "1992-04-30", "close": 21.05444352, "volume": 65.0}, {"date": "1992-05-01", "close": 21.05444352, "volume": null}, {"date": "1992-05-04", "close": 21.05444352, "volume": null}, {"date": "1992-05-05", "close": 21.05444352, "volume": null}, {"date": "1992-05-06", "close": 21.05444352, "volume": null}, {"date": "1992-05-07", "close": 21.05444352, "volume": null}, {"date": "1992-05-08", "close": 21.05444352, "volume": null}, {"date": "1992-05-11", "close": 21.05444352, "volume": 19.0}, {"date": "1992-05-12", "close": 18.42263808, "volume": 103.0}, {"date": "1992-05-13", "close": 15.79083264, "volume": 57.0}, {"date": "1992-05-14", "close": 18.42263808, "volume": 133.0}, {"date": "1992-05-15", "close": 21.05444352, "volume": 551.0}, {"date": "1992-05-18", "close": 21.05444352, "volume": null}, {"date": "1992-05-19", "close": 21.05444352, "volume": null}, {"date": "1992-05-20", "close": 21.05444352, "volume": 19.0}, {"date": "1992-05-21", "close": 21.05444352, "volume": 20.0}, {"date": "1992-05-22", "close": 21.05444352, "volume": 11.0}, {"date": "1992-05-25", "close": 15.79083264, "volume": 609.0}, {"date": "1992-05-26", "close": 15.79083264, "volume": null}, {"date": "1992-05-27", "close": 21.05444352, "volume": 114.0}, {"date": "1992-05-28", "close": 23.68624896, "volume": 439.0}, {"date": "1992-05-29", "close": 23.68624896, "volume": 213.0}, {"date": "1992-06-01", "close": 23.68624896, "volume": null}, {"date": "1992-06-02", "close": 23.68624896, "volume": 95.0}, {"date": "1992-06-03", "close": 23.68624896, "volume": 42.0}, {"date": "1992-06-04", "close": 21.05444352, "volume": 776.0}, {"date": "1992-06-05", "close": 21.05444352, "volume": null}, {"date": "1992-06-08", "close": 21.05444352, "volume": null}, {"date": "1992-06-09", "close": 21.05444352, "volume": null}, {"date": "1992-06-10", "close": 21.05444352, "volume": null}, {"date": "1992-06-11", "close": 18.42263808, "volume": 95.0}, {"date": "1992-06-12", "close": 18.42263808, "volume": 4.0}, {"date": "1992-06-15", "close": 21.05444352, "volume": 456.0}, {"date": "1992-06-16", "close": 21.05444352, "volume": null}, {"date": "1992-06-17", "close": 18.42263808, "volume": 95.0}, {"date": "1992-06-18", "close": 18.42263808, "volume": 420.0}, {"date": "1992-06-19", "close": 18.42263808, "volume": 9.0}, {"date": "1992-06-22", "close": 18.42263808, "volume": 418.0}, {"date": "1992-06-23", "close": 18.42263808, "volume": 369.0}, {"date": "1992-06-24", "close": 18.42263808, "volume": 1250.0}, {"date": "1992-06-25", "close": 18.42263808, "volume": null}, {"date": "1992-06-26", "close": 18.42263808, "volume": 175.0}, {"date": "1992-06-29", "close": 18.42263808, "volume": 19.0}, {"date": "1992-06-30", "close": 15.79083264, "volume": 1001.0}, {"date": "1992-07-01", "close": 18.42263808, "volume": 19.0}, {"date": "1992-07-02", "close": 18.42263808, "volume": null}, {"date": "1992-07-03", "close": 18.42263808, "volume": null}, {"date": "1992-07-06", "close": 18.42263808, "volume": null}, {"date": "1992-07-07", "close": 18.42263808, "volume": null}, {"date": "1992-07-08", "close": 18.42263808, "volume": null}, {"date": "1992-07-09", "close": 18.42263808, "volume": null}, {"date": "1992-07-10", "close": 18.42263808, "volume": null}, {"date": "1992-07-13", "close": 18.42263808, "volume": null}, {"date": "1992-07-14", "close": 18.42263808, "volume": null}, {"date": "1992-07-15", "close": 21.05444352, "volume": 38.0}, {"date": "1992-07-16", "close": 21.05444352, "volume": null}, {"date": "1992-07-17", "close": 21.05444352, "volume": null}, {"date": "1992-07-20", "close": 21.05444352, "volume": null}, {"date": "1992-07-21", "close": 21.05444352, "volume": null}, {"date": "1992-07-22", "close": 21.05444352, "volume": 631.0}, {"date": "1992-07-23", "close": 21.05444352, "volume": null}, {"date": "1992-07-24", "close": 21.05444352, "volume": null}, {"date": "1992-07-27", "close": 21.05444352, "volume": null}, {"date": "1992-07-28", "close": 21.05444352, "volume": 118.0}, {"date": "1992-07-29", "close": 21.05444352, "volume": 118.0}, {"date": "1992-07-30", "close": 18.42263808, "volume": 103.0}, {"date": "1992-07-31", "close": 21.05444352, "volume": 57.0}, {"date": "1992-08-03", "close": 21.05444352, "volume": 49.0}, {"date": "1992-08-04", "close": 18.42263808, "volume": 380.0}, {"date": "1992-08-05", "close": 18.42263808, "volume": null}, {"date": "1992-08-06", "close": 18.42263808, "volume": 380.0}, {"date": "1992-08-07", "close": 18.42263808, "volume": 19.0}, {"date": "1992-08-10", "close": 15.79083264, "volume": 4.0}, {"date": "1992-08-11", "close": 15.79083264, "volume": null}, {"date": "1992-08-12", "close": 15.79083264, "volume": 76.0}, {"date": "1992-08-13", "close": 15.79083264, "volume": 380.0}, {"date": "1992-08-14", "close": 15.79083264, "volume": 190.0}, {"date": "1992-08-17", "close": 15.79083264, "volume": null}, {"date": "1992-08-18", "close": 18.42263808, "volume": 570.0}, {"date": "1992-08-19", "close": 18.42263808, "volume": null}, {"date": "1992-08-20", "close": 23.68624896, "volume": 2006.0}, {"date": "1992-08-21", "close": 23.68624896, "volume": 1127.0}, {"date": "1992-08-24", "close": 21.05444352, "volume": 141.0}, {"date": "1992-08-25", "close": 21.05444352, "volume": null}, {"date": "1992-08-26", "close": 21.05444352, "volume": null}, {"date": "1992-08-27", "close": 23.68624896, "volume": 459.0}, {"date": "1992-08-28", "close": 23.68624896, "volume": 65.0}, {"date": "1992-08-31", "close": 23.68624896, "volume": null}, {"date": "1992-09-01", "close": 21.05444352, "volume": 699.0}, {"date": "1992-09-02", "close": 21.05444352, "volume": 1140.0}, {"date": "1992-09-03", "close": 21.05444352, "volume": null}, {"date": "1992-09-04", "close": 23.68624896, "volume": 38.0}, {"date": "1992-09-07", "close": 23.68624896, "volume": 209.0}, {"date": "1992-09-08", "close": 23.68624896, "volume": 391.0}, {"date": "1992-09-09", "close": 23.68624896, "volume": 76.0}, {"date": "1992-09-10", "close": 23.68624896, "volume": 209.0}, {"date": "1992-09-11", "close": 21.05444352, "volume": 201.0}, {"date": "1992-09-14", "close": 23.68624896, "volume": 38.0}, {"date": "1992-09-15", "close": 23.68624896, "volume": null}, {"date": "1992-09-16", "close": 23.68624896, "volume": 19.0}, {"date": "1992-09-17", "close": 23.68624896, "volume": null}, {"date": "1992-09-18", "close": 21.05444352, "volume": 1425.0}, {"date": "1992-09-21", "close": 21.05444352, "volume": 513.0}, {"date": "1992-09-22", "close": 21.05444352, "volume": null}, {"date": "1992-09-23", "close": 21.05444352, "volume": 190.0}, {"date": "1992-09-24", "close": 21.05444352, "volume": 95.0}, {"date": "1992-09-25", "close": 21.05444352, "volume": 76.0}, {"date": "1992-09-28", "close": 21.05444352, "volume": 114.0}, {"date": "1992-09-29", "close": 21.05444352, "volume": null}, {"date": "1992-09-30", "close": 21.05444352, "volume": 190.0}, {"date": "1992-10-01", "close": 21.05444352, "volume": null}, {"date": "1992-10-02", "close": 23.68624896, "volume": 76.0}, {"date": "1992-10-05", "close": 21.05444352, "volume": 84.0}, {"date": "1992-10-06", "close": 18.42263808, "volume": 123.0}, {"date": "1992-10-07", "close": 18.42263808, "volume": null}, {"date": "1992-10-08", "close": 18.42263808, "volume": null}, {"date": "1992-10-09", "close": 18.42263808, "volume": 4.0}, {"date": "1992-10-12", "close": 18.42263808, "volume": null}, {"date": "1992-10-13", "close": 18.42263808, "volume": 665.0}, {"date": "1992-10-14", "close": 18.42263808, "volume": 217.0}, {"date": "1992-10-15", "close": 18.42263808, "volume": null}, {"date": "1992-10-16", "close": 18.42263808, "volume": null}, {"date": "1992-10-19", "close": 18.42263808, "volume": null}, {"date": "1992-10-20", "close": 18.42263808, "volume": null}, {"date": "1992-10-21", "close": 18.42263808, "volume": null}, {"date": "1992-10-22", "close": 18.42263808, "volume": null}, {"date": "1992-10-23", "close": 18.42263808, "volume": 125.0}, {"date": "1992-10-26", "close": 21.05444352, "volume": 19.0}, {"date": "1992-10-27", "close": 21.05444352, "volume": 190.0}, {"date": "1992-10-28", "close": 21.05444352, "volume": null}, {"date": "1992-10-29", "close": 21.05444352, "volume": null}, {"date": "1992-10-30", "close": 21.05444352, "volume": null}, {"date": "1992-11-02", "close": 21.05444352, "volume": null}, {"date": "1992-11-03", "close": 18.42263808, "volume": 49.0}, {"date": "1992-11-04", "close": 18.42263808, "volume": null}, {"date": "1992-11-05", "close": 18.42263808, "volume": null}, {"date": "1992-11-06", "close": 18.42263808, "volume": 194.0}, {"date": "1992-11-09", "close": 15.79083264, "volume": 95.0}, {"date": "1992-11-10", "close": 15.79083264, "volume": 247.0}, {"date": "1992-11-11", "close": 18.42263808, "volume": 114.0}, {"date": "1992-11-12", "close": 18.42263808, "volume": null}, {"date": "1992-11-13", "close": 15.79083264, "volume": 148.0}, {"date": "1992-11-16", "close": 15.79083264, "volume": 570.0}, {"date": "1992-11-17", "close": 18.42263808, "volume": 19.0}, {"date": "1992-11-18", "close": 18.42263808, "volume": null}, {"date": "1992-11-19", "close": 18.42263808, "volume": null}, {"date": "1992-11-20", "close": 18.42263808, "volume": null}, {"date": "1992-11-23", "close": 18.42263808, "volume": 57.0}, {"date": "1992-11-24", "close": 18.42263808, "volume": null}, {"date": "1992-11-25", "close": 18.42263808, "volume": 270.0}, {"date": "1992-11-26", "close": 18.42263808, "volume": 38.0}, {"date": "1992-11-27", "close": 18.42263808, "volume": 38.0}, {"date": "1992-11-30", "close": 18.42263808, "volume": 209.0}, {"date": "1992-12-01", "close": 18.42263808, "volume": null}, {"date": "1992-12-02", "close": 18.42263808, "volume": null}, {"date": "1992-12-03", "close": 18.42263808, "volume": null}, {"date": "1992-12-04", "close": 23.68624896, "volume": 6737.0}, {"date": "1992-12-07", "close": 21.05444352, "volume": 787.0}, {"date": "1992-12-08", "close": 21.05444352, "volume": 1197.0}, {"date": "1992-12-09", "close": 21.05444352, "volume": 3298.0}, {"date": "1992-12-10", "close": 28.94985984, "volume": 8124.0}, {"date": "1992-12-11", "close": 28.94985984, "volume": 6152.0}, {"date": "1992-12-14", "close": 26.3180544, "volume": 2105.0}, {"date": "1992-12-15", "close": 26.3180544, "volume": 2550.0}, {"date": "1992-12-16", "close": 31.58166528, "volume": 8941.0}, {"date": "1992-12-17", "close": 34.21347072, "volume": 13778.0}, {"date": "1992-12-18", "close": 31.58166528, "volume": 4495.0}, {"date": "1992-12-21", "close": 31.58166528, "volume": 456.0}, {"date": "1992-12-22", "close": 28.94985984, "volume": 1672.0}, {"date": "1992-12-23", "close": 26.3180544, "volume": 825.0}, {"date": "1992-12-24", "close": 28.94985984, "volume": 186.0}, {"date": "1992-12-25", "close": 28.94985984, "volume": null}, {"date": "1992-12-28", "close": 28.94985984, "volume": null}, {"date": "1992-12-29", "close": 28.94985984, "volume": 1375.0}, {"date": "1992-12-30", "close": 28.94985984, "volume": 3416.0}, {"date": "1992-12-31", "close": 28.94985984, "volume": null}, {"date": "1993-01-01", "close": 28.94985984, "volume": null}, {"date": "1993-01-04", "close": 28.94985984, "volume": 4738.0}, {"date": "1993-01-05", "close": 28.94985984, "volume": 1740.0}, {"date": "1993-01-06", "close": 26.3180544, "volume": 2622.0}, {"date": "1993-01-07", "close": 23.68624896, "volume": 703.0}, {"date": "1993-01-08", "close": 26.3180544, "volume": 570.0}, {"date": "1993-01-11", "close": 26.3180544, "volume": 692.0}, {"date": "1993-01-12", "close": 26.3180544, "volume": 688.0}, {"date": "1993-01-13", "close": 26.3180544, "volume": 285.0}, {"date": "1993-01-14", "close": 26.3180544, "volume": 570.0}, {"date": "1993-01-15", "close": 26.3180544, "volume": 407.0}, {"date": "1993-01-18", "close": 26.3180544, "volume": 209.0}, {"date": "1993-01-19", "close": 26.3180544, "volume": 418.0}, {"date": "1993-01-20", "close": 26.3180544, "volume": null}, {"date": "1993-01-21", "close": 23.68624896, "volume": 1140.0}, {"date": "1993-01-22", "close": 28.94985984, "volume": 6798.0}, {"date": "1993-01-25", "close": 31.58166528, "volume": 4410.0}, {"date": "1993-01-26", "close": 31.58166528, "volume": 2282.0}, {"date": "1993-01-27", "close": 31.58166528, "volume": 1187.0}, {"date": "1993-01-28", "close": 28.94985984, "volume": 2451.0}, {"date": "1993-01-29", "close": 31.58166528, "volume": 3397.0}, {"date": "1993-02-01", "close": 31.58166528, "volume": 912.0}, {"date": "1993-02-02", "close": 31.58166528, "volume": 2208.0}, {"date": "1993-02-03", "close": 31.58166528, "volume": 1022.0}, {"date": "1993-02-04", "close": 31.58166528, "volume": 342.0}, {"date": "1993-02-05", "close": 28.94985984, "volume": 4081.0}, {"date": "1993-02-08", "close": 28.94985984, "volume": 1546.0}, {"date": "1993-02-09", "close": 28.94985984, "volume": 3135.0}, {"date": "1993-02-10", "close": 28.94985984, "volume": 1455.0}, {"date": "1993-02-11", "close": 28.94985984, "volume": 1505.0}, {"date": "1993-02-12", "close": 28.94985984, "volume": 1163.0}, {"date": "1993-02-15", "close": 28.94985984, "volume": 815.0}, {"date": "1993-02-16", "close": 28.94985984, "volume": 133.0}, {"date": "1993-02-17", "close": 28.94985984, "volume": 220.0}, {"date": "1993-02-18", "close": 28.94985984, "volume": 266.0}, {"date": "1993-02-19", "close": 28.94985984, "volume": 513.0}, {"date": "1993-02-22", "close": 28.94985984, "volume": 722.0}, {"date": "1993-02-23", "close": 26.3180544, "volume": 167.0}, {"date": "1993-02-24", "close": 26.3180544, "volume": 475.0}, {"date": "1993-02-25", "close": 28.94985984, "volume": 95.0}, {"date": "1993-02-26", "close": 28.94985984, "volume": 133.0}, {"date": "1993-03-01", "close": 28.94985984, "volume": 201.0}, {"date": "1993-03-02", "close": 26.3180544, "volume": 342.0}, {"date": "1993-03-03", "close": 26.3180544, "volume": 3359.0}, {"date": "1993-03-04", "close": 26.3180544, "volume": 76.0}, {"date": "1993-03-05", "close": 26.3180544, "volume": 743.0}, {"date": "1993-03-08", "close": 26.3180544, "volume": 38.0}, {"date": "1993-03-09", "close": 23.68624896, "volume": 460.0}, {"date": "1993-03-10", "close": 26.3180544, "volume": 551.0}, {"date": "1993-03-11", "close": 26.3180544, "volume": 2825.0}, {"date": "1993-03-12", "close": 28.94985984, "volume": 916.0}, {"date": "1993-03-15", "close": 26.3180544, "volume": 2242.0}, {"date": "1993-03-16", "close": 26.3180544, "volume": 695.0}, {"date": "1993-03-17", "close": 26.3180544, "volume": 437.0}, {"date": "1993-03-18", "close": 26.3180544, "volume": null}, {"date": "1993-03-19", "close": 26.3180544, "volume": 532.0}, {"date": "1993-03-22", "close": 26.3180544, "volume": 2774.0}, {"date": "1993-03-23", "close": 26.3180544, "volume": 741.0}, {"date": "1993-03-24", "close": 26.3180544, "volume": 1201.0}, {"date": "1993-03-25", "close": 23.68624896, "volume": 3066.0}, {"date": "1993-03-26", "close": 23.68624896, "volume": 1429.0}, {"date": "1993-03-29", "close": 23.68624896, "volume": 2633.0}, {"date": "1993-03-30", "close": 23.68624896, "volume": 1387.0}, {"date": "1993-03-31", "close": 26.3180544, "volume": 4005.0}, {"date": "1993-04-01", "close": 26.3180544, "volume": 5767.0}, {"date": "1993-04-02", "close": 26.3180544, "volume": 992.0}, {"date": "1993-04-05", "close": 26.3180544, "volume": 959.0}, {"date": "1993-04-06", "close": 26.3180544, "volume": 1360.0}, {"date": "1993-04-07", "close": 23.68624896, "volume": 342.0}, {"date": "1993-04-08", "close": 26.3180544, "volume": 479.0}, {"date": "1993-04-09", "close": 26.3180544, "volume": null}, {"date": "1993-04-12", "close": 26.3180544, "volume": null}, {"date": "1993-04-13", "close": 26.3180544, "volume": 19.0}, {"date": "1993-04-14", "close": 23.68624896, "volume": 737.0}, {"date": "1993-04-15", "close": 23.68624896, "volume": 437.0}, {"date": "1993-04-16", "close": 21.05444352, "volume": 209.0}, {"date": "1993-04-19", "close": 23.68624896, "volume": 338.0}, {"date": "1993-04-20", "close": 23.68624896, "volume": 646.0}, {"date": "1993-04-21", "close": 23.68624896, "volume": 251.0}, {"date": "1993-04-22", "close": 26.3180544, "volume": 114.0}, {"date": "1993-04-23", "close": 23.68624896, "volume": 1463.0}, {"date": "1993-04-26", "close": 26.3180544, "volume": 171.0}, {"date": "1993-04-27", "close": 26.3180544, "volume": 790.0}, {"date": "1993-04-28", "close": 26.3180544, "volume": 114.0}, {"date": "1993-04-29", "close": 23.68624896, "volume": 76.0}, {"date": "1993-04-30", "close": 23.68624896, "volume": 399.0}, {"date": "1993-05-03", "close": 23.68624896, "volume": 1517.0}, {"date": "1993-05-04", "close": 23.68624896, "volume": 1197.0}, {"date": "1993-05-05", "close": 26.3180544, "volume": 152.0}, {"date": "1993-05-06", "close": 27.0021078, "volume": 247.0}, {"date": "1993-05-07", "close": 27.0021078, "volume": 503.0}, {"date": "1993-05-10", "close": 27.0021078, "volume": 707.0}, {"date": "1993-05-11", "close": 27.0021078, "volume": null}, {"date": "1993-05-12", "close": 24.0018736, "volume": 33.0}, {"date": "1993-05-13", "close": 27.0021078, "volume": 643.0}, {"date": "1993-05-14", "close": 33.0025762, "volume": 3631.0}, {"date": "1993-05-17", "close": 33.0025762, "volume": 1243.0}, {"date": "1993-05-18", "close": 33.0025762, "volume": 2050.0}, {"date": "1993-05-19", "close": 30.002342, "volume": 2555.0}, {"date": "1993-05-20", "close": 30.002342, "volume": 2956.0}, {"date": "1993-05-21", "close": 30.002342, "volume": 627.0}, {"date": "1993-05-24", "close": 30.002342, "volume": 837.0}, {"date": "1993-05-25", "close": 27.0021078, "volume": 533.0}, {"date": "1993-05-26", "close": 30.002342, "volume": 704.0}, {"date": "1993-05-27", "close": 30.002342, "volume": 2426.0}, {"date": "1993-05-28", "close": 30.002342, "volume": 1957.0}, {"date": "1993-05-31", "close": 30.002342, "volume": 837.0}, {"date": "1993-06-01", "close": 30.002342, "volume": 553.0}, {"date": "1993-06-02", "close": 30.002342, "volume": 63.0}, {"date": "1993-06-03", "close": 27.0021078, "volume": 513.0}, {"date": "1993-06-04", "close": 30.002342, "volume": 1961.0}, {"date": "1993-06-07", "close": 27.0021078, "volume": 3324.0}, {"date": "1993-06-08", "close": 24.0018736, "volume": 517.0}, {"date": "1993-06-09", "close": 24.0018736, "volume": 583.0}, {"date": "1993-06-10", "close": 24.0018736, "volume": 267.0}, {"date": "1993-06-11", "close": 24.0018736, "volume": null}, {"date": "1993-06-14", "close": 24.0018736, "volume": null}, {"date": "1993-06-15", "close": 24.0018736, "volume": 200.0}, {"date": "1993-06-16", "close": 27.0021078, "volume": 500.0}, {"date": "1993-06-17", "close": 27.0021078, "volume": 1067.0}, {"date": "1993-06-18", "close": 27.0021078, "volume": 57.0}, {"date": "1993-06-21", "close": 24.0018736, "volume": 2574.0}, {"date": "1993-06-22", "close": 27.0021078, "volume": 1573.0}, {"date": "1993-06-23", "close": 24.0018736, "volume": 6523.0}, {"date": "1993-06-24", "close": 24.0018736, "volume": null}, {"date": "1993-06-25", "close": 18.0014052, "volume": 3525.0}, {"date": "1993-06-28", "close": 15.001171, "volume": 2530.0}, {"date": "1993-06-29", "close": 18.0014052, "volume": 4216.0}, {"date": "1993-06-30", "close": 18.0014052, "volume": 2530.0}, {"date": "1993-07-01", "close": 21.0016394, "volume": 907.0}, {"date": "1993-07-02", "close": 21.0016394, "volume": 3813.0}, {"date": "1993-07-05", "close": 21.0016394, "volume": 650.0}, {"date": "1993-07-06", "close": 21.0016394, "volume": null}, {"date": "1993-07-07", "close": 18.0014052, "volume": 1292.0}, {"date": "1993-07-08", "close": 18.0014052, "volume": 757.0}, {"date": "1993-07-09", "close": 21.0016394, "volume": 1729.0}, {"date": "1993-07-12", "close": 18.0014052, "volume": 1237.0}, {"date": "1993-07-13", "close": 21.0016394, "volume": 617.0}, {"date": "1993-07-14", "close": 21.0016394, "volume": 633.0}, {"date": "1993-07-15", "close": 18.0014052, "volume": 250.0}, {"date": "1993-07-16", "close": 21.0016394, "volume": 517.0}, {"date": "1993-07-19", "close": 21.0016394, "volume": 1097.0}, {"date": "1993-07-20", "close": 18.0014052, "volume": 403.0}, {"date": "1993-07-21", "close": 18.0014052, "volume": 367.0}, {"date": "1993-07-22", "close": 18.0014052, "volume": 908.0}, {"date": "1993-07-23", "close": 21.0016394, "volume": 183.0}, {"date": "1993-07-26", "close": 18.0014052, "volume": 240.0}, {"date": "1993-07-27", "close": 21.0016394, "volume": 333.0}, {"date": "1993-07-28", "close": 18.0014052, "volume": 167.0}, {"date": "1993-07-29", "close": 18.0014052, "volume": 1039.0}, {"date": "1993-07-30", "close": 21.0016394, "volume": 8306.0}, {"date": "1993-08-02", "close": 24.0018736, "volume": 4575.0}, {"date": "1993-08-03", "close": 24.0018736, "volume": 2721.0}, {"date": "1993-08-04", "close": 27.0021078, "volume": 4332.0}, {"date": "1993-08-05", "close": 27.0021078, "volume": 1367.0}, {"date": "1993-08-06", "close": 24.0018736, "volume": 4116.0}, {"date": "1993-08-09", "close": 24.0018736, "volume": 568.0}, {"date": "1993-08-10", "close": 24.0018736, "volume": 1200.0}, {"date": "1993-08-11", "close": 24.0018736, "volume": 167.0}, {"date": "1993-08-12", "close": 24.0018736, "volume": 930.0}, {"date": "1993-08-13", "close": 21.0016394, "volume": 217.0}, {"date": "1993-08-16", "close": 21.0016394, "volume": 110.0}, {"date": "1993-08-17", "close": 21.0016394, "volume": 233.0}, {"date": "1993-08-18", "close": 21.0016394, "volume": 883.0}, {"date": "1993-08-19", "close": 18.0014052, "volume": 1200.0}, {"date": "1993-08-20", "close": 18.0014052, "volume": 390.0}, {"date": "1993-08-23", "close": 18.0014052, "volume": 1707.0}, {"date": "1993-08-24", "close": 21.0016394, "volume": 917.0}, {"date": "1993-08-25", "close": 21.0016394, "volume": 193.0}, {"date": "1993-08-26", "close": 21.0016394, "volume": 2032.0}, {"date": "1993-08-27", "close": 18.0014052, "volume": 73.0}, {"date": "1993-08-30", "close": 21.0016394, "volume": 360.0}, {"date": "1993-08-31", "close": 21.0016394, "volume": 983.0}, {"date": "1993-09-01", "close": 18.0014052, "volume": 487.0}, {"date": "1993-09-02", "close": 18.0014052, "volume": null}, {"date": "1993-09-03", "close": 18.0014052, "volume": 807.0}, {"date": "1993-09-06", "close": 21.0016394, "volume": 700.0}, {"date": "1993-09-07", "close": 18.0014052, "volume": 2826.0}, {"date": "1993-09-08", "close": 18.0014052, "volume": 727.0}, {"date": "1993-09-09", "close": 18.0014052, "volume": 1923.0}, {"date": "1993-09-10", "close": 21.0016394, "volume": 1033.0}, {"date": "1993-09-13", "close": 18.0014052, "volume": 667.0}, {"date": "1993-09-14", "close": 18.0014052, "volume": 1550.0}, {"date": "1993-09-15", "close": 18.0014052, "volume": 1073.0}, {"date": "1993-09-16", "close": 18.0014052, "volume": 193.0}, {"date": "1993-09-17", "close": 18.0014052, "volume": 383.0}, {"date": "1993-09-20", "close": 18.0014052, "volume": 483.0}, {"date": "1993-09-21", "close": 18.0014052, "volume": 53.0}, {"date": "1993-09-22", "close": 18.0014052, "volume": 97.0}, {"date": "1993-09-23", "close": 18.0014052, "volume": 1917.0}, {"date": "1993-09-24", "close": 15.001171, "volume": 3133.0}, {"date": "1993-09-27", "close": 15.001171, "volume": null}, {"date": "1993-09-28", "close": 18.0014052, "volume": 167.0}, {"date": "1993-09-29", "close": 18.0014052, "volume": null}, {"date": "1993-09-30", "close": 15.001171, "volume": 333.0}, {"date": "1993-10-01", "close": 15.001171, "volume": null}, {"date": "1993-10-04", "close": 18.0014052, "volume": 47.0}, {"date": "1993-10-05", "close": 18.0014052, "volume": 500.0}, {"date": "1993-10-06", "close": 18.0014052, "volume": 350.0}, {"date": "1993-10-07", "close": 18.0014052, "volume": 73.0}, {"date": "1993-10-08", "close": 18.0014052, "volume": null}, {"date": "1993-10-11", "close": 15.001171, "volume": 7.0}, {"date": "1993-10-12", "close": 15.001171, "volume": 17.0}, {"date": "1993-10-13", "close": 18.0014052, "volume": 100.0}, {"date": "1993-10-14", "close": 18.0014052, "volume": 485.0}, {"date": "1993-10-15", "close": 15.001171, "volume": 3.0}, {"date": "1993-10-18", "close": 15.001171, "volume": 327.0}, {"date": "1993-10-19", "close": 15.001171, "volume": 177.0}, {"date": "1993-10-20", "close": 15.001171, "volume": 287.0}, {"date": "1993-10-21", "close": 18.0014052, "volume": 1393.0}, {"date": "1993-10-22", "close": 18.0014052, "volume": 443.0}, {"date": "1993-10-25", "close": 18.0014052, "volume": 197.0}, {"date": "1993-10-26", "close": 18.0014052, "volume": 167.0}, {"date": "1993-10-27", "close": 18.0014052, "volume": null}, {"date": "1993-10-28", "close": 15.001171, "volume": 133.0}, {"date": "1993-10-29", "close": 18.0014052, "volume": 655.0}, {"date": "1993-11-01", "close": 18.0014052, "volume": 133.0}, {"date": "1993-11-02", "close": 18.0014052, "volume": null}, {"date": "1993-11-03", "close": 18.0014052, "volume": null}, {"date": "1993-11-04", "close": 15.001171, "volume": 50.0}, {"date": "1993-11-05", "close": 15.001171, "volume": 174.0}, {"date": "1993-11-08", "close": 15.001171, "volume": 117.0}, {"date": "1993-11-09", "close": 15.001171, "volume": 167.0}, {"date": "1993-11-10", "close": 15.001171, "volume": 200.0}, {"date": "1993-11-11", "close": 15.001171, "volume": 717.0}, {"date": "1993-11-12", "close": 15.001171, "volume": 233.0}, {"date": "1993-11-15", "close": 15.001171, "volume": 253.0}, {"date": "1993-11-16", "close": 15.001171, "volume": 3053.0}, {"date": "1993-11-17", "close": 15.001171, "volume": 333.0}, {"date": "1993-11-18", "close": 15.001171, "volume": 550.0}, {"date": "1993-11-19", "close": 15.001171, "volume": 50.0}, {"date": "1993-11-22", "close": 15.001171, "volume": 350.0}, {"date": "1993-11-23", "close": 15.001171, "volume": 1750.0}, {"date": "1993-11-24", "close": 18.0014052, "volume": 1500.0}, {"date": "1993-11-25", "close": 15.001171, "volume": 1483.0}, {"date": "1993-11-26", "close": 15.001171, "volume": 167.0}, {"date": "1993-11-29", "close": 15.001171, "volume": 167.0}, {"date": "1993-11-30", "close": 15.001171, "volume": 1133.0}, {"date": "1993-12-01", "close": 15.001171, "volume": 1160.0}, {"date": "1993-12-02", "close": 12.0009368, "volume": 277.0}, {"date": "1993-12-03", "close": 15.001171, "volume": 667.0}, {"date": "1993-12-06", "close": 12.0009368, "volume": 48.0}, {"date": "1993-12-07", "close": 15.001171, "volume": 357.0}, {"date": "1993-12-08", "close": 15.001171, "volume": 1000.0}, {"date": "1993-12-09", "close": 12.0009368, "volume": 717.0}, {"date": "1993-12-10", "close": 15.001171, "volume": 833.0}, {"date": "1993-12-13", "close": 12.0009368, "volume": 1002.0}, {"date": "1993-12-14", "close": 15.001171, "volume": 533.0}, {"date": "1993-12-15", "close": 12.0009368, "volume": 300.0}, {"date": "1993-12-16", "close": 15.001171, "volume": 1067.0}, {"date": "1993-12-17", "close": 12.0009368, "volume": 267.0}, {"date": "1993-12-20", "close": 15.001171, "volume": 67.0}, {"date": "1993-12-21", "close": 15.001171, "volume": 547.0}, {"date": "1993-12-22", "close": 15.001171, "volume": 167.0}, {"date": "1993-12-23", "close": 15.001171, "volume": null}, {"date": "1993-12-24", "close": 15.001171, "volume": null}, {"date": "1993-12-27", "close": 15.001171, "volume": null}, {"date": "1993-12-28", "close": 15.001171, "volume": null}, {"date": "1993-12-29", "close": 15.001171, "volume": null}, {"date": "1993-12-30", "close": 15.001171, "volume": 400.0}, {"date": "1993-12-31", "close": 15.001171, "volume": null}, {"date": "1994-01-03", "close": 15.001171, "volume": null}, {"date": "1994-01-04", "close": 15.001171, "volume": 467.0}, {"date": "1994-01-05", "close": 15.001171, "volume": 1307.0}, {"date": "1994-01-06", "close": 15.001171, "volume": 333.0}, {"date": "1994-01-07", "close": 15.001171, "volume": null}, {"date": "1994-01-10", "close": 15.001171, "volume": 167.0}, {"date": "1994-01-11", "close": 15.001171, "volume": 363.0}, {"date": "1994-01-12", "close": 15.001171, "volume": null}, {"date": "1994-01-13", "close": 15.001171, "volume": 2133.0}, {"date": "1994-01-14", "close": 15.001171, "volume": 152.0}, {"date": "1994-01-17", "close": 18.0014052, "volume": 853.0}, {"date": "1994-01-18", "close": 18.0014052, "volume": 3986.0}, {"date": "1994-01-19", "close": 18.0014052, "volume": 1770.0}, {"date": "1994-01-20", "close": 18.0014052, "volume": 567.0}, {"date": "1994-01-21", "close": 18.0014052, "volume": 27.0}, {"date": "1994-01-24", "close": 15.001171, "volume": 450.0}, {"date": "1994-01-25", "close": 18.0014052, "volume": 1313.0}, {"date": "1994-01-26", "close": 18.0014052, "volume": null}, {"date": "1994-01-27", "close": 18.0014052, "volume": 300.0}, {"date": "1994-01-28", "close": 18.0014052, "volume": 2266.0}, {"date": "1994-01-31", "close": 15.001171, "volume": 967.0}, {"date": "1994-02-01", "close": 15.001171, "volume": 473.0}, {"date": "1994-02-02", "close": 18.0014052, "volume": 1307.0}, {"date": "1994-02-03", "close": 18.0014052, "volume": 1217.0}, {"date": "1994-02-04", "close": 21.0016394, "volume": 24798.0}, {"date": "1994-02-07", "close": 21.0016394, "volume": 5316.0}, {"date": "1994-02-08", "close": 21.0016394, "volume": 4690.0}, {"date": "1994-02-09", "close": 24.0018736, "volume": 10389.0}, {"date": "1994-02-10", "close": 24.0018736, "volume": 8138.0}, {"date": "1994-02-11", "close": 24.0018736, "volume": 2470.0}, {"date": "1994-02-14", "close": 24.0018736, "volume": 983.0}, {"date": "1994-02-15", "close": 24.0018736, "volume": 3520.0}, {"date": "1994-02-16", "close": 24.0018736, "volume": 2810.0}, {"date": "1994-02-17", "close": 24.0018736, "volume": 2833.0}, {"date": "1994-02-18", "close": 24.0018736, "volume": 797.0}, {"date": "1994-02-21", "close": 24.0018736, "volume": 3553.0}, {"date": "1994-02-22", "close": 24.0018736, "volume": 2676.0}, {"date": "1994-02-23", "close": 21.0016394, "volume": 2993.0}, {"date": "1994-02-24", "close": 21.0016394, "volume": 643.0}, {"date": "1994-02-25", "close": 24.0018736, "volume": 2638.0}, {"date": "1994-02-28", "close": 21.0016394, "volume": 287.0}, {"date": "1994-03-01", "close": 21.0016394, "volume": 523.0}, {"date": "1994-03-02", "close": 21.0016394, "volume": 283.0}, {"date": "1994-03-03", "close": 21.0016394, "volume": 350.0}, {"date": "1994-03-04", "close": 21.0016394, "volume": 5950.0}, {"date": "1994-03-07", "close": 21.0016394, "volume": 500.0}, {"date": "1994-03-08", "close": 18.0014052, "volume": 290.0}, {"date": "1994-03-09", "close": 21.0016394, "volume": 217.0}, {"date": "1994-03-10", "close": 18.0014052, "volume": 521.0}, {"date": "1994-03-11", "close": 21.0016394, "volume": 417.0}, {"date": "1994-03-14", "close": 18.0014052, "volume": 67.0}, {"date": "1994-03-15", "close": 15.001171, "volume": 7719.0}, {"date": "1994-03-16", "close": 12.0009368, "volume": 9362.0}, {"date": "1994-03-17", "close": 12.0009368, "volume": 5830.0}, {"date": "1994-03-18", "close": 15.001171, "volume": 1300.0}, {"date": "1994-03-21", "close": 15.001171, "volume": 1707.0}, {"date": "1994-03-22", "close": 15.001171, "volume": 873.0}, {"date": "1994-03-23", "close": 15.001171, "volume": 1467.0}, {"date": "1994-03-24", "close": 15.001171, "volume": 1637.0}, {"date": "1994-03-25", "close": 15.001171, "volume": 437.0}, {"date": "1994-03-28", "close": 15.001171, "volume": 930.0}, {"date": "1994-03-29", "close": 12.0009368, "volume": 920.0}, {"date": "1994-03-30", "close": 12.0009368, "volume": 700.0}, {"date": "1994-03-31", "close": 12.0009368, "volume": 267.0}, {"date": "1994-04-01", "close": 12.0009368, "volume": null}, {"date": "1994-04-04", "close": 12.0009368, "volume": null}, {"date": "1994-04-05", "close": 12.0009368, "volume": 602.0}, {"date": "1994-04-06", "close": 12.0009368, "volume": 167.0}, {"date": "1994-04-07", "close": 12.0009368, "volume": 817.0}, {"date": "1994-04-08", "close": 12.0009368, "volume": 387.0}, {"date": "1994-04-11", "close": 12.0009368, "volume": 1867.0}, {"date": "1994-04-12", "close": 12.0009368, "volume": null}, {"date": "1994-04-13", "close": 15.001171, "volume": 1217.0}, {"date": "1994-04-14", "close": 12.0009368, "volume": 563.0}, {"date": "1994-04-15", "close": 12.0009368, "volume": 33.0}, {"date": "1994-04-18", "close": 12.0009368, "volume": 333.0}, {"date": "1994-04-19", "close": 12.0009368, "volume": 1000.0}, {"date": "1994-04-20", "close": 12.0009368, "volume": 2366.0}, {"date": "1994-04-21", "close": 12.0009368, "volume": 228.0}, {"date": "1994-04-22", "close": 12.0009368, "volume": 1367.0}, {"date": "1994-04-25", "close": 12.0009368, "volume": null}, {"date": "1994-04-26", "close": 12.0009368, "volume": 180.0}, {"date": "1994-04-27", "close": 12.0009368, "volume": 562.0}, {"date": "1994-04-28", "close": 12.0009368, "volume": 500.0}, {"date": "1994-04-29", "close": 12.0009368, "volume": 3790.0}, {"date": "1994-05-02", "close": 12.0009368, "volume": 3046.0}, {"date": "1994-05-03", "close": 12.0009368, "volume": 1226.0}, {"date": "1994-05-04", "close": 9.0007026, "volume": 7186.0}, {"date": "1994-05-05", "close": 12.0009368, "volume": 1910.0}, {"date": "1994-05-06", "close": 9.0007026, "volume": 333.0}, {"date": "1994-05-09", "close": 9.0007026, "volume": 3373.0}, {"date": "1994-05-10", "close": 9.0007026, "volume": 2576.0}, {"date": "1994-05-11", "close": 9.0007026, "volume": 650.0}, {"date": "1994-05-12", "close": 9.0007026, "volume": 500.0}, {"date": "1994-05-13", "close": 9.0007026, "volume": 800.0}, {"date": "1994-05-16", "close": 9.0007026, "volume": 1667.0}, {"date": "1994-05-17", "close": 9.0007026, "volume": 433.0}, {"date": "1994-05-18", "close": 9.0007026, "volume": 352.0}, {"date": "1994-05-19", "close": 9.0007026, "volume": 25165.0}, {"date": "1994-05-20", "close": 6.0004684, "volume": 7599.0}, {"date": "1994-05-23", "close": 9.0007026, "volume": 363.0}, {"date": "1994-05-24", "close": 6.0004684, "volume": 2600.0}, {"date": "1994-05-25", "close": 9.0007026, "volume": 170.0}, {"date": "1994-05-26", "close": 6.0004684, "volume": 250.0}, {"date": "1994-05-27", "close": 6.0004684, "volume": 420.0}, {"date": "1994-05-30", "close": 9.0007026, "volume": 1167.0}, {"date": "1994-05-31", "close": 6.0004684, "volume": 1032.0}, {"date": "1994-06-01", "close": 6.0004684, "volume": 852.0}, {"date": "1994-06-02", "close": 6.0004684, "volume": 1000.0}, {"date": "1994-06-03", "close": 6.0004684, "volume": 1003.0}, {"date": "1994-06-06", "close": 9.0007026, "volume": 727.0}, {"date": "1994-06-07", "close": 6.0004684, "volume": 122.0}, {"date": "1994-06-08", "close": 9.0007026, "volume": 333.0}, {"date": "1994-06-09", "close": 6.0004684, "volume": 333.0}, {"date": "1994-06-10", "close": 6.0004684, "volume": null}, {"date": "1994-06-13", "close": 6.0004684, "volume": null}, {"date": "1994-06-14", "close": 6.0004684, "volume": 1667.0}, {"date": "1994-06-15", "close": 0.1322324, "volume": null}, {"date": "1994-06-16", "close": 0.1322324, "volume": null}, {"date": "1994-06-17", "close": 0.1322324, "volume": null}, {"date": "1994-06-20", "close": 0.1322324, "volume": null}, {"date": "1994-06-21", "close": 0.1322324, "volume": null}, {"date": "1994-06-22", "close": 0.1322324, "volume": null}, {"date": "1994-06-23", "close": 0.1322324, "volume": null}, {"date": "1994-06-24", "close": 0.1322324, "volume": null}, {"date": "1994-06-27", "close": 0.1322324, "volume": null}, {"date": "1994-06-28", "close": 0.1322324, "volume": null}, {"date": "1994-06-29", "close": 0.1322324, "volume": null}, {"date": "1994-06-30", "close": 0.1322324, "volume": null}, {"date": "1994-07-01", "close": 0.1322324, "volume": null}, {"date": "1994-07-04", "close": 0.1322324, "volume": null}, {"date": "1994-07-05", "close": 0.1322324, "volume": null}, {"date": "1994-07-06", "close": 0.23141828, "volume": null}, {"date": "1994-07-07", "close": 0.23141828, "volume": null}, {"date": "1994-07-08", "close": 0.23141828, "volume": null}, {"date": "1994-07-11", "close": 0.23141828, "volume": null}, {"date": "1994-07-12", "close": 0.23141828, "volume": null}, {"date": "1994-07-13", "close": 0.23141828, "volume": null}, {"date": "1994-07-14", "close": 0.23141828, "volume": null}, {"date": "1994-07-15", "close": 0.23141828, "volume": null}, {"date": "1994-07-18", "close": 0.23141828, "volume": null}, {"date": "1994-07-19", "close": 0.23141828, "volume": null}, {"date": "1994-07-20", "close": 0.23141828, "volume": null}, {"date": "1994-07-21", "close": 0.23141828, "volume": null}, {"date": "1994-07-22", "close": 0.23141828, "volume": null}, {"date": "1994-07-25", "close": 0.23141828, "volume": null}, {"date": "1994-07-26", "close": 0.23141828, "volume": null}, {"date": "1994-07-27", "close": 0.23141828, "volume": null}, {"date": "1994-07-28", "close": 0.23141828, "volume": null}, {"date": "1994-07-29", "close": 6.9425484, "volume": 1028.0}, {"date": "1994-08-01", "close": 6.9425484, "volume": null}, {"date": "1994-08-02", "close": 7.63680324, "volume": 903.0}, {"date": "1994-08-03", "close": 7.63680324, "volume": null}, {"date": "1994-08-04", "close": 9.2567312, "volume": 570.0}, {"date": "1994-08-05", "close": 9.2567312, "volume": 527.0}, {"date": "1994-08-08", "close": 9.2567312, "volume": null}, {"date": "1994-08-09", "close": 9.2567312, "volume": null}, {"date": "1994-08-10", "close": 9.2567312, "volume": 1400.0}, {"date": "1994-08-11", "close": 9.2567312, "volume": null}, {"date": "1994-08-12", "close": 9.2567312, "volume": null}, {"date": "1994-08-15", "close": 9.2567312, "volume": null}, {"date": "1994-08-16", "close": 9.2567312, "volume": 428.0}, {"date": "1994-08-17", "close": 9.2567312, "volume": 441.0}, {"date": "1994-08-18", "close": 9.2567312, "volume": null}, {"date": "1994-08-19", "close": 9.2567312, "volume": 22.0}, {"date": "1994-08-22", "close": 9.2567312, "volume": 475.0}, {"date": "1994-08-23", "close": 8.79389464, "volume": 2861.0}, {"date": "1994-08-24", "close": 7.63680324, "volume": 869.0}, {"date": "1994-08-25", "close": 7.40538496, "volume": 73.0}, {"date": "1994-08-26", "close": 7.86822152, "volume": 43.0}, {"date": "1994-08-29", "close": 7.86822152, "volume": 173.0}, {"date": "1994-08-30", "close": 7.86822152, "volume": null}, {"date": "1994-08-31", "close": 7.40538496, "volume": 233.0}, {"date": "1994-09-01", "close": 7.40538496, "volume": 907.0}, {"date": "1994-09-02", "close": 7.40538496, "volume": null}, {"date": "1994-09-05", "close": 7.40538496, "volume": 225.0}, {"date": "1994-09-06", "close": 7.40538496, "volume": 1028.0}, {"date": "1994-09-07", "close": 7.40538496, "volume": 9.0}, {"date": "1994-09-08", "close": 7.40538496, "volume": 13.0}, {"date": "1994-09-09", "close": 7.40538496, "volume": 125.0}, {"date": "1994-09-12", "close": 7.63680324, "volume": 882.0}, {"date": "1994-09-13", "close": 7.63680324, "volume": 26.0}, {"date": "1994-09-14", "close": 7.63680324, "volume": null}, {"date": "1994-09-15", "close": 7.63680324, "volume": 143.0}, {"date": "1994-09-16", "close": 7.63680324, "volume": 35.0}, {"date": "1994-09-19", "close": 7.63680324, "volume": null}, {"date": "1994-09-20", "close": 7.63680324, "volume": null}, {"date": "1994-09-21", "close": 7.63680324, "volume": null}, {"date": "1994-09-22", "close": 7.63680324, "volume": null}, {"date": "1994-09-23", "close": 7.63680324, "volume": null}, {"date": "1994-09-26", "close": 7.63680324, "volume": null}, {"date": "1994-09-27", "close": 6.47971184, "volume": 769.0}, {"date": "1994-09-28", "close": 6.9425484, "volume": 272.0}, {"date": "1994-09-29", "close": 6.9425484, "volume": 173.0}, {"date": "1994-09-30", "close": 6.47971184, "volume": 52.0}, {"date": "1994-10-03", "close": 6.47971184, "volume": null}, {"date": "1994-10-04", "close": 6.47971184, "volume": 605.0}, {"date": "1994-10-05", "close": 5.785457, "volume": 246.0}, {"date": "1994-10-06", "close": 6.47971184, "volume": 467.0}, {"date": "1994-10-07", "close": 6.24829356, "volume": 951.0}, {"date": "1994-10-10", "close": 6.47971184, "volume": 506.0}, {"date": "1994-10-11", "close": 8.0996398, "volume": 3141.0}, {"date": "1994-10-12", "close": 8.79389464, "volume": 432.0}, {"date": "1994-10-13", "close": 9.2567312, "volume": 3496.0}, {"date": "1994-10-14", "close": 9.2567312, "volume": 1672.0}, {"date": "1994-10-17", "close": 8.79389464, "volume": 164.0}, {"date": "1994-10-18", "close": 8.79389464, "volume": 138.0}, {"date": "1994-10-19", "close": 8.79389464, "volume": 164.0}, {"date": "1994-10-20", "close": 8.79389464, "volume": 2338.0}, {"date": "1994-10-21", "close": 8.0996398, "volume": 1024.0}, {"date": "1994-10-24", "close": 8.0996398, "volume": 817.0}, {"date": "1994-10-25", "close": 8.33105808, "volume": 506.0}, {"date": "1994-10-26", "close": 7.63680324, "volume": 95.0}, {"date": "1994-10-27", "close": 7.63680324, "volume": 475.0}, {"date": "1994-10-28", "close": 7.63680324, "volume": null}, {"date": "1994-10-31", "close": 7.63680324, "volume": null}, {"date": "1994-11-01", "close": 7.63680324, "volume": null}, {"date": "1994-11-02", "close": 7.63680324, "volume": null}, {"date": "1994-11-03", "close": 7.63680324, "volume": null}, {"date": "1994-11-04", "close": 7.63680324, "volume": null}, {"date": "1994-11-07", "close": 7.63680324, "volume": null}, {"date": "1994-11-08", "close": 7.63680324, "volume": 134.0}, {"date": "1994-11-09", "close": 7.63680324, "volume": null}, {"date": "1994-11-10", "close": 7.63680324, "volume": 43.0}, {"date": "1994-11-11", "close": 7.63680324, "volume": null}, {"date": "1994-11-14", "close": 7.63680324, "volume": null}, {"date": "1994-11-15", "close": 6.9425484, "volume": 60.0}, {"date": "1994-11-16", "close": 6.9425484, "volume": 17.0}, {"date": "1994-11-17", "close": 6.9425484, "volume": 43.0}, {"date": "1994-11-18", "close": 6.9425484, "volume": null}, {"date": "1994-11-21", "close": 6.9425484, "volume": null}, {"date": "1994-11-22", "close": 6.9425484, "volume": null}, {"date": "1994-11-23", "close": 6.9425484, "volume": null}, {"date": "1994-11-24", "close": 6.9425484, "volume": null}, {"date": "1994-11-25", "close": 6.9425484, "volume": null}, {"date": "1994-11-28", "close": 6.9425484, "volume": null}, {"date": "1994-11-29", "close": 6.9425484, "volume": null}, {"date": "1994-11-30", "close": 6.9425484, "volume": null}, {"date": "1994-12-01", "close": 6.9425484, "volume": null}, {"date": "1994-12-02", "close": 6.9425484, "volume": null}, {"date": "1994-12-05", "close": 6.9425484, "volume": null}, {"date": "1994-12-06", "close": 4.6283656, "volume": 259.0}, {"date": "1994-12-07", "close": 4.6283656, "volume": null}, {"date": "1994-12-08", "close": 4.6283656, "volume": null}, {"date": "1994-12-09", "close": 4.6283656, "volume": null}, {"date": "1994-12-12", "close": 3.70269248, "volume": 1482.0}, {"date": "1994-12-13", "close": 3.70269248, "volume": null}, {"date": "1994-12-14", "close": 3.70269248, "volume": null}, {"date": "1994-12-15", "close": 3.70269248, "volume": null}, {"date": "1994-12-16", "close": 3.70269248, "volume": 467.0}, {"date": "1994-12-19", "close": 3.70269248, "volume": null}, {"date": "1994-12-20", "close": 3.70269248, "volume": 86.0}, {"date": "1994-12-21", "close": 3.70269248, "volume": null}, {"date": "1994-12-22", "close": 3.93411076, "volume": 86.0}, {"date": "1994-12-23", "close": 3.93411076, "volume": null}, {"date": "1994-12-26", "close": 3.93411076, "volume": null}, {"date": "1994-12-27", "close": 3.93411076, "volume": null}, {"date": "1994-12-28", "close": 3.93411076, "volume": null}, {"date": "1994-12-29", "close": 3.93411076, "volume": null}, {"date": "1994-12-30", "close": 3.93411076, "volume": 39.0}, {"date": "1995-01-02", "close": 3.93411076, "volume": null}, {"date": "1995-01-03", "close": 4.6283656, "volume": 277.0}, {"date": "1995-01-04", "close": 4.6283656, "volume": null}, {"date": "1995-01-05", "close": 4.6283656, "volume": null}, {"date": "1995-01-06", "close": 4.6283656, "volume": 959.0}, {"date": "1995-01-09", "close": 4.6283656, "volume": 86.0}, {"date": "1995-01-10", "close": 4.6283656, "volume": null}, {"date": "1995-01-11", "close": 4.6283656, "volume": null}, {"date": "1995-01-12", "close": 4.6283656, "volume": 1158.0}, {"date": "1995-01-13", "close": 4.6283656, "volume": null}, {"date": "1995-01-16", "close": 4.6283656, "volume": null}, {"date": "1995-01-17", "close": 4.6283656, "volume": 4.0}, {"date": "1995-01-18", "close": 4.6283656, "volume": null}, {"date": "1995-01-19", "close": 4.6283656, "volume": null}, {"date": "1995-01-20", "close": 4.6283656, "volume": 121.0}, {"date": "1995-01-23", "close": 4.6283656, "volume": null}, {"date": "1995-01-24", "close": 4.6283656, "volume": null}, {"date": "1995-01-25", "close": 4.6283656, "volume": null}, {"date": "1995-01-26", "close": 4.6283656, "volume": null}, {"date": "1995-01-27", "close": 4.6283656, "volume": 9.0}, {"date": "1995-01-30", "close": 4.6283656, "volume": 475.0}, {"date": "1995-01-31", "close": 4.6283656, "volume": 173.0}, {"date": "1995-02-01", "close": 4.6283656, "volume": 635.0}, {"date": "1995-02-02", "close": 4.6283656, "volume": null}, {"date": "1995-02-03", "close": 4.6283656, "volume": null}, {"date": "1995-02-06", "close": 4.6283656, "volume": 78.0}, {"date": "1995-02-07", "close": 4.6283656, "volume": null}, {"date": "1995-02-08", "close": 4.85978388, "volume": 112.0}, {"date": "1995-02-09", "close": 5.09120216, "volume": 2597.0}, {"date": "1995-02-10", "close": 5.09120216, "volume": null}, {"date": "1995-02-13", "close": 4.85978388, "volume": 609.0}, {"date": "1995-02-14", "close": 4.85978388, "volume": 467.0}, {"date": "1995-02-15", "close": 4.85978388, "volume": null}, {"date": "1995-02-16", "close": 4.85978388, "volume": 2895.0}, {"date": "1995-02-17", "close": 4.85978388, "volume": 86.0}, {"date": "1995-02-20", "close": 4.85978388, "volume": null}, {"date": "1995-02-21", "close": 5.09120216, "volume": 605.0}, {"date": "1995-02-22", "close": 5.09120216, "volume": null}, {"date": "1995-02-23", "close": 5.09120216, "volume": null}, {"date": "1995-02-24", "close": 5.09120216, "volume": null}, {"date": "1995-02-27", "close": 5.09120216, "volume": 95.0}, {"date": "1995-02-28", "close": 6.01687528, "volume": 2178.0}, {"date": "1995-03-01", "close": 5.55403872, "volume": 190.0}, {"date": "1995-03-02", "close": 5.785457, "volume": 86.0}, {"date": "1995-03-03", "close": 6.01687528, "volume": 203.0}, {"date": "1995-03-06", "close": 6.47971184, "volume": 190.0}, {"date": "1995-03-07", "close": 6.47971184, "volume": 48.0}, {"date": "1995-03-08", "close": 6.47971184, "volume": 60.0}, {"date": "1995-03-09", "close": 6.47971184, "volume": null}, {"date": "1995-03-10", "close": 6.47971184, "volume": 13.0}, {"date": "1995-03-13", "close": 6.47971184, "volume": 432.0}, {"date": "1995-03-14", "close": 6.24829356, "volume": 1305.0}, {"date": "1995-03-15", "close": 6.24829356, "volume": null}, {"date": "1995-03-16", "close": 6.24829356, "volume": 1413.0}, {"date": "1995-03-17", "close": 6.71113012, "volume": 130.0}, {"date": "1995-03-20", "close": 6.24829356, "volume": 95.0}, {"date": "1995-03-21", "close": 6.24829356, "volume": null}, {"date": "1995-03-22", "close": 6.24829356, "volume": 9.0}, {"date": "1995-03-23", "close": 6.01687528, "volume": 48.0}, {"date": "1995-03-24", "close": 6.01687528, "volume": null}, {"date": "1995-03-27", "close": 5.55403872, "volume": 1901.0}, {"date": "1995-03-28", "close": 4.6283656, "volume": 2096.0}, {"date": "1995-03-29", "close": 4.6283656, "volume": null}, {"date": "1995-03-30", "close": 4.6283656, "volume": null}, {"date": "1995-03-31", "close": 4.6283656, "volume": 190.0}, {"date": "1995-04-03", "close": 4.6283656, "volume": 346.0}, {"date": "1995-04-04", "close": 4.6283656, "volume": null}, {"date": "1995-04-05", "close": 6.24829356, "volume": 380.0}, {"date": "1995-04-06", "close": 6.24829356, "volume": null}, {"date": "1995-04-07", "close": 5.785457, "volume": 95.0}, {"date": "1995-04-10", "close": 5.785457, "volume": null}, {"date": "1995-04-11", "close": 5.785457, "volume": null}, {"date": "1995-04-12", "close": 5.785457, "volume": 160.0}, {"date": "1995-04-13", "close": 5.785457, "volume": null}, {"date": "1995-04-14", "close": 5.785457, "volume": null}, {"date": "1995-04-17", "close": 5.785457, "volume": null}, {"date": "1995-04-18", "close": 5.785457, "volume": null}, {"date": "1995-04-19", "close": 5.785457, "volume": 86.0}, {"date": "1995-04-20", "close": 5.785457, "volume": 86.0}, {"date": "1995-04-21", "close": 5.785457, "volume": null}, {"date": "1995-04-24", "close": 5.785457, "volume": null}, {"date": "1995-04-25", "close": 5.785457, "volume": null}, {"date": "1995-04-26", "close": 5.785457, "volume": 17.0}, {"date": "1995-04-27", "close": 5.785457, "volume": 899.0}, {"date": "1995-04-28", "close": 5.785457, "volume": 3033.0}, {"date": "1995-05-01", "close": 5.785457, "volume": 251.0}, {"date": "1995-05-02", "close": 5.785457, "volume": 86.0}, {"date": "1995-05-03", "close": 6.01687528, "volume": 73.0}, {"date": "1995-05-04", "close": 6.01687528, "volume": 229.0}, {"date": "1995-05-05", "close": 6.01687528, "volume": 138.0}, {"date": "1995-05-08", "close": 6.01687528, "volume": 752.0}, {"date": "1995-05-09", "close": 6.01687528, "volume": null}, {"date": "1995-05-10", "close": 6.01687528, "volume": 130.0}, {"date": "1995-05-11", "close": 6.01687528, "volume": 458.0}, {"date": "1995-05-12", "close": 6.01687528, "volume": null}, {"date": "1995-05-15", "close": 6.01687528, "volume": null}, {"date": "1995-05-16", "close": 6.01687528, "volume": null}, {"date": "1995-05-17", "close": 6.01687528, "volume": null}, {"date": "1995-05-18", "close": 6.01687528, "volume": null}, {"date": "1995-05-19", "close": 6.01687528, "volume": null}, {"date": "1995-05-22", "close": 6.01687528, "volume": 35.0}, {"date": "1995-05-23", "close": 5.32262044, "volume": 419.0}, {"date": "1995-05-24", "close": 5.32262044, "volume": 264.0}, {"date": "1995-05-25", "close": 5.785457, "volume": 765.0}, {"date": "1995-05-26", "close": 5.785457, "volume": null}, {"date": "1995-05-29", "close": 5.785457, "volume": null}, {"date": "1995-05-30", "close": 5.32262044, "volume": 501.0}, {"date": "1995-05-31", "close": 5.32262044, "volume": 26.0}, {"date": "1995-06-01", "close": 5.32262044, "volume": 65.0}, {"date": "1995-06-02", "close": 5.09120216, "volume": 791.0}, {"date": "1995-06-05", "close": 5.09120216, "volume": null}, {"date": "1995-06-06", "close": 5.09120216, "volume": 700.0}, {"date": "1995-06-07", "close": 5.09120216, "volume": null}, {"date": "1995-06-08", "close": 5.09120216, "volume": 56.0}, {"date": "1995-06-09", "close": 4.85978388, "volume": 190.0}, {"date": "1995-06-12", "close": 4.85978388, "volume": null}, {"date": "1995-06-13", "close": 4.85978388, "volume": 1227.0}, {"date": "1995-06-14", "close": 4.85978388, "volume": 769.0}, {"date": "1995-06-15", "close": 4.85978388, "volume": null}, {"date": "1995-06-16", "close": 4.85978388, "volume": null}, {"date": "1995-06-19", "close": 4.85978388, "volume": 285.0}, {"date": "1995-06-20", "close": 4.85978388, "volume": 26.0}, {"date": "1995-06-21", "close": 4.39694732, "volume": 190.0}, {"date": "1995-06-22", "close": 4.16552904, "volume": 2212.0}, {"date": "1995-06-23", "close": 4.16552904, "volume": 78.0}, {"date": "1995-06-26", "close": 3.70269248, "volume": 3137.0}, {"date": "1995-06-27", "close": 3.70269248, "volume": null}, {"date": "1995-06-28", "close": 3.93411076, "volume": 190.0}, {"date": "1995-06-29", "close": 4.16552904, "volume": 285.0}, {"date": "1995-06-30", "close": 4.16552904, "volume": 4.0}, {"date": "1995-07-03", "close": 4.16552904, "volume": null}, {"date": "1995-07-04", "close": 4.16552904, "volume": null}, {"date": "1995-07-05", "close": 4.16552904, "volume": null}, {"date": "1995-07-06", "close": 4.16552904, "volume": null}, {"date": "1995-07-07", "close": 4.16552904, "volume": null}, {"date": "1995-07-10", "close": 4.16552904, "volume": null}, {"date": "1995-07-11", "close": 4.39694732, "volume": 117.0}, {"date": "1995-07-12", "close": 4.39694732, "volume": null}, {"date": "1995-07-13", "close": 4.39694732, "volume": null}, {"date": "1995-07-14", "close": 4.39694732, "volume": null}, {"date": "1995-07-17", "close": 4.39694732, "volume": 238.0}, {"date": "1995-07-18", "close": 4.39694732, "volume": 17.0}, {"date": "1995-07-19", "close": 4.39694732, "volume": 4.0}, {"date": "1995-07-20", "close": 4.39694732, "volume": null}, {"date": "1995-07-21", "close": 4.39694732, "volume": null}, {"date": "1995-07-24", "close": 4.39694732, "volume": null}, {"date": "1995-07-25", "close": 4.39694732, "volume": null}, {"date": "1995-07-26", "close": 4.39694732, "volume": null}, {"date": "1995-07-27", "close": 4.39694732, "volume": 3660.0}, {"date": "1995-07-28", "close": 4.39694732, "volume": null}, {"date": "1995-07-31", "close": 4.39694732, "volume": null}, {"date": "1995-08-01", "close": 4.6283656, "volume": 104.0}, {"date": "1995-08-02", "close": 4.6283656, "volume": null}, {"date": "1995-08-03", "close": 4.6283656, "volume": 238.0}, {"date": "1995-08-04", "close": 4.6283656, "volume": null}, {"date": "1995-08-07", "close": 4.6283656, "volume": null}, {"date": "1995-08-08", "close": 4.6283656, "volume": null}, {"date": "1995-08-09", "close": 4.6283656, "volume": null}, {"date": "1995-08-10", "close": 4.6283656, "volume": null}, {"date": "1995-08-11", "close": 4.6283656, "volume": null}, {"date": "1995-08-14", "close": 4.6283656, "volume": null}, {"date": "1995-08-15", "close": 4.6283656, "volume": null}, {"date": "1995-08-16", "close": 4.6283656, "volume": null}, {"date": "1995-08-17", "close": 4.6283656, "volume": null}, {"date": "1995-08-18", "close": 5.09120216, "volume": 864.0}, {"date": "1995-08-21", "close": 5.09120216, "volume": null}, {"date": "1995-08-22", "close": 5.09120216, "volume": null}, {"date": "1995-08-23", "close": 5.09120216, "volume": null}, {"date": "1995-08-24", "close": 5.09120216, "volume": null}, {"date": "1995-08-25", "close": 5.09120216, "volume": null}, {"date": "1995-08-28", "close": 5.09120216, "volume": null}, {"date": "1995-08-29", "close": 5.09120216, "volume": null}, {"date": "1995-08-30", "close": 5.09120216, "volume": null}, {"date": "1995-08-31", "close": 4.6283656, "volume": 2800.0}, {"date": "1995-09-01", "close": 4.6283656, "volume": null}, {"date": "1995-09-04", "close": 4.6283656, "volume": 95.0}, {"date": "1995-09-05", "close": 4.6283656, "volume": null}, {"date": "1995-09-06", "close": 5.785457, "volume": 86.0}, {"date": "1995-09-07", "close": 5.785457, "volume": null}, {"date": "1995-09-08", "close": 5.785457, "volume": null}, {"date": "1995-09-11", "close": 5.785457, "volume": null}, {"date": "1995-09-12", "close": 5.785457, "volume": 26.0}, {"date": "1995-09-13", "close": 5.785457, "volume": null}, {"date": "1995-09-14", "close": 5.785457, "volume": null}, {"date": "1995-09-15", "close": 5.55403872, "volume": 687.0}, {"date": "1995-09-18", "close": 5.55403872, "volume": null}, {"date": "1995-09-19", "close": 5.55403872, "volume": null}, {"date": "1995-09-20", "close": 5.55403872, "volume": null}, {"date": "1995-09-21", "close": 5.55403872, "volume": null}, {"date": "1995-09-22", "close": 5.55403872, "volume": null}, {"date": "1995-09-25", "close": 5.55403872, "volume": null}, {"date": "1995-09-26", "close": 5.55403872, "volume": null}, {"date": "1995-09-27", "close": 5.55403872, "volume": null}, {"date": "1995-09-28", "close": 5.55403872, "volume": null}, {"date": "1995-09-29", "close": 5.55403872, "volume": null}, {"date": "1995-10-02", "close": 4.16552904, "volume": 95.0}, {"date": "1995-10-03", "close": 5.32262044, "volume": 864.0}, {"date": "1995-10-04", "close": 5.32262044, "volume": null}, {"date": "1995-10-05", "close": 5.32262044, "volume": null}, {"date": "1995-10-06", "close": 5.32262044, "volume": null}, {"date": "1995-10-09", "close": 5.32262044, "volume": null}, {"date": "1995-10-10", "close": 4.6283656, "volume": 73.0}, {"date": "1995-10-11", "close": 4.6283656, "volume": 882.0}, {"date": "1995-10-12", "close": 4.6283656, "volume": 938.0}, {"date": "1995-10-13", "close": 4.6283656, "volume": null}, {"date": "1995-10-16", "close": 4.6283656, "volume": null}, {"date": "1995-10-17", "close": 4.39694732, "volume": 493.0}, {"date": "1995-10-18", "close": 4.16552904, "volume": 1625.0}, {"date": "1995-10-19", "close": 4.16552904, "volume": 13.0}, {"date": "1995-10-20", "close": 4.16552904, "volume": null}, {"date": "1995-10-23", "close": 4.16552904, "volume": null}, {"date": "1995-10-24", "close": 4.16552904, "volume": null}, {"date": "1995-10-25", "close": 4.16552904, "volume": null}, {"date": "1995-10-26", "close": 4.16552904, "volume": null}, {"date": "1995-10-27", "close": 3.4712742, "volume": 9.0}, {"date": "1995-10-30", "close": 3.70269248, "volume": 22.0}, {"date": "1995-10-31", "close": 3.70269248, "volume": null}, {"date": "1995-11-01", "close": 3.70269248, "volume": null}, {"date": "1995-11-02", "close": 3.70269248, "volume": null}, {"date": "1995-11-03", "close": 3.70269248, "volume": null}, {"date": "1995-11-06", "close": 3.23985592, "volume": 108.0}, {"date": "1995-11-07", "close": 3.23985592, "volume": null}, {"date": "1995-11-08", "close": 3.23985592, "volume": null}, {"date": "1995-11-09", "close": 3.23985592, "volume": null}, {"date": "1995-11-10", "close": 3.4712742, "volume": 95.0}, {"date": "1995-11-13", "close": 3.4712742, "volume": 56.0}, {"date": "1995-11-14", "close": 3.4712742, "volume": 104.0}, {"date": "1995-11-15", "close": 3.4712742, "volume": null}, {"date": "1995-11-16", "close": 3.4712742, "volume": 43.0}, {"date": "1995-11-17", "close": 3.4712742, "volume": null}, {"date": "1995-11-20", "close": 3.70269248, "volume": 285.0}, {"date": "1995-11-21", "close": 3.70269248, "volume": null}, {"date": "1995-11-22", "close": 3.70269248, "volume": null}, {"date": "1995-11-23", "close": 3.70269248, "volume": null}, {"date": "1995-11-24", "close": 4.39694732, "volume": 1063.0}, {"date": "1995-11-27", "close": 4.39694732, "volume": null}, {"date": "1995-11-28", "close": 5.32262044, "volume": 398.0}, {"date": "1995-11-29", "close": 5.32262044, "volume": null}, {"date": "1995-11-30", "close": 5.32262044, "volume": 73.0}, {"date": "1995-12-01", "close": 4.85978388, "volume": 78.0}, {"date": "1995-12-04", "close": 4.85978388, "volume": null}, {"date": "1995-12-05", "close": 4.85978388, "volume": null}, {"date": "1995-12-06", "close": 4.85978388, "volume": null}, {"date": "1995-12-07", "close": 4.85978388, "volume": null}, {"date": "1995-12-08", "close": 4.85978388, "volume": 86.0}, {"date": "1995-12-11", "close": 4.85978388, "volume": null}, {"date": "1995-12-12", "close": 5.32262044, "volume": 82.0}, {"date": "1995-12-13", "close": 5.32262044, "volume": null}, {"date": "1995-12-14", "close": 5.2069113, "volume": 48.0}, {"date": "1995-12-15", "close": 4.6283656, "volume": 73.0}, {"date": "1995-12-18", "close": 4.6283656, "volume": null}, {"date": "1995-12-19", "close": 4.6283656, "volume": null}, {"date": "1995-12-20", "close": 4.6283656, "volume": null}, {"date": "1995-12-21", "close": 4.6283656, "volume": null}, {"date": "1995-12-22", "close": 4.6283656, "volume": 13.0}, {"date": "1995-12-25", "close": 4.6283656, "volume": null}, {"date": "1995-12-26", "close": 4.6283656, "volume": null}, {"date": "1995-12-27", "close": 4.6283656, "volume": null}, {"date": "1995-12-28", "close": 4.6283656, "volume": null}, {"date": "1995-12-29", "close": 4.6283656, "volume": null}, {"date": "1996-01-01", "close": 4.6283656, "volume": null}, {"date": "1996-01-02", "close": 4.6283656, "volume": null}, {"date": "1996-01-03", "close": 4.6283656, "volume": 56.0}, {"date": "1996-01-04", "close": 4.6283656, "volume": null}, {"date": "1996-01-05", "close": 4.6283656, "volume": null}, {"date": "1996-01-08", "close": 4.6283656, "volume": null}, {"date": "1996-01-09", "close": 4.6283656, "volume": 73.0}, {"date": "1996-01-10", "close": 4.6283656, "volume": null}, {"date": "1996-01-11", "close": 4.6283656, "volume": null}, {"date": "1996-01-12", "close": 4.6283656, "volume": null}, {"date": "1996-01-15", "close": 4.6283656, "volume": 173.0}, {"date": "1996-01-16", "close": 4.39694732, "volume": 285.0}, {"date": "1996-01-17", "close": 4.39694732, "volume": null}, {"date": "1996-01-18", "close": 4.39694732, "volume": 506.0}, {"date": "1996-01-19", "close": 4.39694732, "volume": null}, {"date": "1996-01-22", "close": 4.39694732, "volume": null}, {"date": "1996-01-23", "close": 4.39694732, "volume": null}, {"date": "1996-01-24", "close": 4.39694732, "volume": null}, {"date": "1996-01-25", "close": 4.39694732, "volume": 43.0}, {"date": "1996-01-26", "close": 4.39694732, "volume": null}, {"date": "1996-01-29", "close": 5.09120216, "volume": 864.0}, {"date": "1996-01-30", "close": 4.39694732, "volume": 225.0}, {"date": "1996-01-31", "close": 4.39694732, "volume": 190.0}, {"date": "1996-02-01", "close": 5.09120216, "volume": 181.0}, {"date": "1996-02-02", "close": 5.55403872, "volume": 199.0}, {"date": "1996-02-05", "close": 5.55403872, "volume": 48.0}, {"date": "1996-02-06", "close": 5.55403872, "volume": null}, {"date": "1996-02-07", "close": 5.785457, "volume": 9.0}, {"date": "1996-02-08", "close": 5.785457, "volume": 17.0}, {"date": "1996-02-09", "close": 5.785457, "volume": null}, {"date": "1996-02-12", "close": 5.785457, "volume": null}, {"date": "1996-02-13", "close": 6.24829356, "volume": 640.0}, {"date": "1996-02-14", "close": 6.24829356, "volume": 441.0}, {"date": "1996-02-15", "close": 6.24829356, "volume": 657.0}, {"date": "1996-02-16", "close": 6.24829356, "volume": 190.0}, {"date": "1996-02-19", "close": 6.24829356, "volume": 350.0}, {"date": "1996-02-20", "close": 6.47971184, "volume": 1063.0}, {"date": "1996-02-21", "close": 5.55403872, "volume": 432.0}, {"date": "1996-02-22", "close": 5.55403872, "volume": null}, {"date": "1996-02-23", "close": 5.43832958, "volume": 108.0}, {"date": "1996-02-26", "close": 5.32262044, "volume": 890.0}, {"date": "1996-02-27", "close": 5.32262044, "volume": null}, {"date": "1996-02-28", "close": 5.32262044, "volume": null}, {"date": "1996-02-29", "close": 5.32262044, "volume": null}, {"date": "1996-03-01", "close": 5.32262044, "volume": null}, {"date": "1996-03-04", "close": 5.32262044, "volume": 26.0}, {"date": "1996-03-05", "close": 5.32262044, "volume": 354.0}, {"date": "1996-03-06", "close": 5.32262044, "volume": 601.0}, {"date": "1996-03-07", "close": 5.32262044, "volume": 43.0}, {"date": "1996-03-08", "close": 5.32262044, "volume": null}, {"date": "1996-03-11", "close": 4.39694732, "volume": 583.0}, {"date": "1996-03-12", "close": 4.39694732, "volume": 22.0}, {"date": "1996-03-13", "close": 4.39694732, "volume": null}, {"date": "1996-03-14", "close": 4.39694732, "volume": null}, {"date": "1996-03-15", "close": 4.39694732, "volume": null}, {"date": "1996-03-18", "close": 4.39694732, "volume": null}, {"date": "1996-03-19", "close": 4.85978388, "volume": 398.0}, {"date": "1996-03-20", "close": 4.85978388, "volume": 367.0}, {"date": "1996-03-21", "close": 4.85978388, "volume": null}, {"date": "1996-03-22", "close": 4.85978388, "volume": 17.0}, {"date": "1996-03-25", "close": 4.85978388, "volume": null}, {"date": "1996-03-26", "close": 4.94835936, "volume": null}, {"date": "1996-03-27", "close": 4.94835936, "volume": null}, {"date": "1996-03-28", "close": 4.94835936, "volume": 8.0}, {"date": "1996-03-29", "close": 5.18399552, "volume": 8.0}, {"date": "1996-04-01", "close": 5.18399552, "volume": null}, {"date": "1996-04-02", "close": 5.18399552, "volume": 17.0}, {"date": "1996-04-03", "close": 5.18399552, "volume": null}, {"date": "1996-04-04", "close": 5.890904, "volume": 424.0}, {"date": "1996-04-05", "close": 5.890904, "volume": null}, {"date": "1996-04-08", "close": 5.890904, "volume": null}, {"date": "1996-04-09", "close": 5.890904, "volume": 1184.0}, {"date": "1996-04-10", "close": 6.00872208, "volume": 93.0}, {"date": "1996-04-11", "close": 6.12654016, "volume": 467.0}, {"date": "1996-04-12", "close": 5.18399552, "volume": 94960.0}, {"date": "1996-04-15", "close": 5.65526784, "volume": 3607.0}, {"date": "1996-04-16", "close": 5.65526784, "volume": 679.0}, {"date": "1996-04-17", "close": 5.18399552, "volume": 1120.0}, {"date": "1996-04-18", "close": 5.18399552, "volume": null}, {"date": "1996-04-19", "close": 5.18399552, "volume": 6145.0}, {"date": "1996-04-22", "close": 5.18399552, "volume": 586.0}, {"date": "1996-04-23", "close": 5.18399552, "volume": 132.0}, {"date": "1996-04-24", "close": 5.3018136, "volume": 399.0}, {"date": "1996-04-25", "close": 5.3018136, "volume": null}, {"date": "1996-04-26", "close": 5.3018136, "volume": 7257.0}, {"date": "1996-04-29", "close": 5.3018136, "volume": null}, {"date": "1996-04-30", "close": 5.890904, "volume": 1672.0}, {"date": "1996-05-01", "close": 5.41963168, "volume": 8038.0}, {"date": "1996-05-02", "close": 5.890904, "volume": 6930.0}, {"date": "1996-05-03", "close": 7.0690848, "volume": 28353.0}, {"date": "1996-05-06", "close": 6.95126672, "volume": 14718.0}, {"date": "1996-05-07", "close": 7.0690848, "volume": 7647.0}, {"date": "1996-05-08", "close": 6.36217632, "volume": 3819.0}, {"date": "1996-05-09", "close": 6.12654016, "volume": 8806.0}, {"date": "1996-05-10", "close": 6.00872208, "volume": 255.0}, {"date": "1996-05-13", "close": 5.65526784, "volume": 4286.0}, {"date": "1996-05-14", "close": 5.77308592, "volume": 5598.0}, {"date": "1996-05-15", "close": 6.24435824, "volume": 11577.0}, {"date": "1996-05-16", "close": 6.24435824, "volume": 3013.0}, {"date": "1996-05-17", "close": 5.890904, "volume": 530.0}, {"date": "1996-05-20", "close": 6.24435824, "volume": 6179.0}, {"date": "1996-05-21", "close": 5.890904, "volume": 4244.0}, {"date": "1996-05-22", "close": 6.12654016, "volume": 2754.0}, {"date": "1996-05-23", "close": 6.12654016, "volume": 5093.0}, {"date": "1996-05-24", "close": 6.12654016, "volume": 3208.0}, {"date": "1996-05-27", "close": 5.890904, "volume": 955.0}, {"date": "1996-05-28", "close": 5.65526784, "volume": 5432.0}, {"date": "1996-05-29", "close": 4.7127232, "volume": 10389.0}, {"date": "1996-05-30", "close": 3.77017856, "volume": 5500.0}, {"date": "1996-05-31", "close": 4.1236328, "volume": 4507.0}, {"date": "1996-06-03", "close": 4.24145088, "volume": 1846.0}, {"date": "1996-06-04", "close": 4.24145088, "volume": 1731.0}, {"date": "1996-06-05", "close": 4.24145088, "volume": 4575.0}, {"date": "1996-06-06", "close": 4.1236328, "volume": 2576.0}, {"date": "1996-06-07", "close": 4.1236328, "volume": 3000.0}, {"date": "1996-06-10", "close": 4.1236328, "volume": null}, {"date": "1996-06-11", "close": 4.24145088, "volume": 2746.0}, {"date": "1996-06-12", "close": 4.1236328, "volume": 6366.0}, {"date": "1996-06-13", "close": 4.35926896, "volume": 1099.0}, {"date": "1996-06-14", "close": 4.35926896, "volume": null}, {"date": "1996-06-17", "close": 4.35926896, "volume": 2037.0}, {"date": "1996-06-18", "close": 4.00581472, "volume": 2682.0}, {"date": "1996-06-19", "close": 4.24145088, "volume": 4036.0}, {"date": "1996-06-20", "close": 4.00581472, "volume": 3471.0}, {"date": "1996-06-21", "close": 3.88799664, "volume": 1282.0}, {"date": "1996-06-24", "close": 3.88799664, "volume": 178.0}, {"date": "1996-06-25", "close": 3.88799664, "volume": 1409.0}, {"date": "1996-06-26", "close": 3.88799664, "volume": 13432.0}, {"date": "1996-06-27", "close": 3.88799664, "volume": 3904.0}, {"date": "1996-06-28", "close": 3.88799664, "volume": 1719.0}, {"date": "1996-07-01", "close": 3.88799664, "volume": null}, {"date": "1996-07-02", "close": 4.24145088, "volume": 42.0}, {"date": "1996-07-03", "close": 4.1236328, "volume": 721.0}, {"date": "1996-07-04", "close": 4.1236328, "volume": 327.0}, {"date": "1996-07-05", "close": 4.00581472, "volume": 870.0}, {"date": "1996-07-08", "close": 3.88799664, "volume": 2126.0}, {"date": "1996-07-09", "close": 3.88799664, "volume": 212.0}, {"date": "1996-07-10", "close": 3.88799664, "volume": 1231.0}, {"date": "1996-07-11", "close": 3.88799664, "volume": 2122.0}, {"date": "1996-07-12", "close": 3.88799664, "volume": 1490.0}, {"date": "1996-07-15", "close": 3.5345424, "volume": 4889.0}, {"date": "1996-07-16", "close": 3.5345424, "volume": 2122.0}, {"date": "1996-07-17", "close": 3.5345424, "volume": null}, {"date": "1996-07-18", "close": 3.5345424, "volume": null}, {"date": "1996-07-19", "close": 3.18108816, "volume": 1222.0}, {"date": "1996-07-22", "close": 3.18108816, "volume": null}, {"date": "1996-07-23", "close": 3.29890624, "volume": 1791.0}, {"date": "1996-07-24", "close": 3.29890624, "volume": 3416.0}, {"date": "1996-07-25", "close": 3.18108816, "volume": 849.0}, {"date": "1996-07-26", "close": 3.29890624, "volume": 110.0}, {"date": "1996-07-29", "close": 3.29890624, "volume": null}, {"date": "1996-07-30", "close": 3.5345424, "volume": 2504.0}, {"date": "1996-07-31", "close": 3.77017856, "volume": 3395.0}, {"date": "1996-08-01", "close": 3.65236048, "volume": 25.0}, {"date": "1996-08-02", "close": 3.65236048, "volume": null}, {"date": "1996-08-05", "close": 3.77017856, "volume": 637.0}, {"date": "1996-08-06", "close": 3.77017856, "volume": null}, {"date": "1996-08-07", "close": 4.00581472, "volume": 106.0}, {"date": "1996-08-08", "close": 3.65236048, "volume": 679.0}, {"date": "1996-08-09", "close": 3.65236048, "volume": null}, {"date": "1996-08-12", "close": 3.65236048, "volume": null}, {"date": "1996-08-13", "close": 3.65236048, "volume": null}, {"date": "1996-08-14", "close": 3.77017856, "volume": 1451.0}, {"date": "1996-08-15", "close": 4.00581472, "volume": 849.0}, {"date": "1996-08-16", "close": 4.00581472, "volume": null}, {"date": "1996-08-19", "close": 4.00581472, "volume": null}, {"date": "1996-08-20", "close": 4.00581472, "volume": 1176.0}, {"date": "1996-08-21", "close": 3.77017856, "volume": 340.0}, {"date": "1996-08-22", "close": 3.77017856, "volume": null}, {"date": "1996-08-23", "close": 4.1236328, "volume": 3179.0}, {"date": "1996-08-26", "close": 4.1236328, "volume": null}, {"date": "1996-08-27", "close": 3.77017856, "volume": 110.0}, {"date": "1996-08-28", "close": 3.77017856, "volume": null}, {"date": "1996-08-29", "close": 3.88799664, "volume": 280.0}, {"date": "1996-08-30", "close": 3.88799664, "volume": 93.0}, {"date": "1996-09-02", "close": 3.88799664, "volume": 637.0}, {"date": "1996-09-03", "close": 3.77017856, "volume": 861.0}, {"date": "1996-09-04", "close": 3.77017856, "volume": 255.0}, {"date": "1996-09-05", "close": 3.77017856, "volume": null}, {"date": "1996-09-06", "close": 3.77017856, "volume": 25.0}, {"date": "1996-09-09", "close": 3.77017856, "volume": 68.0}, {"date": "1996-09-10", "close": 3.77017856, "volume": null}, {"date": "1996-09-11", "close": 3.77017856, "volume": 1630.0}, {"date": "1996-09-12", "close": 3.77017856, "volume": null}, {"date": "1996-09-13", "close": 3.65236048, "volume": 149.0}, {"date": "1996-09-16", "close": 3.65236048, "volume": 255.0}, {"date": "1996-09-17", "close": 3.5345424, "volume": 21.0}, {"date": "1996-09-18", "close": 3.5345424, "volume": 526.0}, {"date": "1996-09-19", "close": 3.5345424, "volume": 441.0}, {"date": "1996-09-20", "close": 3.5345424, "volume": 2644.0}, {"date": "1996-09-23", "close": 3.5345424, "volume": 17.0}, {"date": "1996-09-24", "close": 3.5345424, "volume": 424.0}, {"date": "1996-09-25", "close": 3.5345424, "volume": 93.0}, {"date": "1996-09-26", "close": 3.5345424, "volume": null}, {"date": "1996-09-27", "close": 3.65236048, "volume": 2122.0}, {"date": "1996-09-30", "close": 3.5345424, "volume": 3327.0}, {"date": "1996-10-01", "close": 3.5345424, "volume": 424.0}, {"date": "1996-10-02", "close": 3.5345424, "volume": 4677.0}, {"date": "1996-10-03", "close": 3.5345424, "volume": 93.0}, {"date": "1996-10-04", "close": 3.5345424, "volume": null}, {"date": "1996-10-07", "close": 3.88799664, "volume": 2546.0}, {"date": "1996-10-08", "close": 3.77017856, "volume": 187.0}, {"date": "1996-10-09", "close": 3.77017856, "volume": 509.0}, {"date": "1996-10-10", "close": 3.77017856, "volume": 34.0}, {"date": "1996-10-11", "close": 3.77017856, "volume": 98.0}, {"date": "1996-10-14", "close": 3.88799664, "volume": 378.0}, {"date": "1996-10-15", "close": 4.59490512, "volume": 2207.0}, {"date": "1996-10-16", "close": 4.59490512, "volume": null}, {"date": "1996-10-17", "close": 4.59490512, "volume": 1061.0}, {"date": "1996-10-18", "close": 4.94835936, "volume": 2211.0}, {"date": "1996-10-21", "close": 5.53744976, "volume": 3819.0}, {"date": "1996-10-22", "close": 5.18399552, "volume": 11372.0}, {"date": "1996-10-23", "close": 5.06617744, "volume": 849.0}, {"date": "1996-10-24", "close": 4.94835936, "volume": 1294.0}, {"date": "1996-10-25", "close": 5.06617744, "volume": 3204.0}, {"date": "1996-10-28", "close": 5.41963168, "volume": 7519.0}, {"date": "1996-10-29", "close": 5.18399552, "volume": 2207.0}, {"date": "1996-10-30", "close": 5.06617744, "volume": 342.0}, {"date": "1996-10-31", "close": 5.06617744, "volume": 18461.0}, {"date": "1996-11-01", "close": 5.06617744, "volume": 1516.0}, {"date": "1996-11-04", "close": 5.06617744, "volume": 65.0}, {"date": "1996-11-05", "close": 4.94835936, "volume": 1837.0}, {"date": "1996-11-06", "close": 4.94835936, "volume": 212.0}, {"date": "1996-11-07", "close": 4.7127232, "volume": 2762.0}, {"date": "1996-11-08", "close": 4.7127232, "volume": 2288.0}, {"date": "1996-11-11", "close": 4.47708704, "volume": 314.0}, {"date": "1996-11-12", "close": 4.47708704, "volume": 93.0}, {"date": "1996-11-13", "close": 4.47708704, "volume": 463.0}, {"date": "1996-11-14", "close": 4.47708704, "volume": null}, {"date": "1996-11-15", "close": 4.47708704, "volume": null}, {"date": "1996-11-18", "close": 4.47708704, "volume": null}, {"date": "1996-11-19", "close": 5.18399552, "volume": 2993.0}, {"date": "1996-11-20", "close": 5.53744976, "volume": 2450.0}, {"date": "1996-11-21", "close": 6.00872208, "volume": 15657.0}, {"date": "1996-11-22", "close": 6.36217632, "volume": 5063.0}, {"date": "1996-11-25", "close": 6.24435824, "volume": 3690.0}, {"date": "1996-11-26", "close": 6.12654016, "volume": 4511.0}, {"date": "1996-11-27", "close": 8.2472656, "volume": 31480.0}, {"date": "1996-11-28", "close": 9.77890064, "volume": 64338.0}, {"date": "1996-11-29", "close": 8.95417408, "volume": 46369.0}, {"date": "1996-12-02", "close": 8.71853792, "volume": 6790.0}, {"date": "1996-12-03", "close": 7.54035712, "volume": 5483.0}, {"date": "1996-12-04", "close": 7.77599328, "volume": 9197.0}, {"date": "1996-12-05", "close": 7.54035712, "volume": 5613.0}, {"date": "1996-12-06", "close": 6.4799944, "volume": 7965.0}, {"date": "1996-12-09", "close": 7.0690848, "volume": 15021.0}, {"date": "1996-12-10", "close": 7.0690848, "volume": 6493.0}, {"date": "1996-12-11", "close": 6.95126672, "volume": 2869.0}, {"date": "1996-12-12", "close": 6.71563056, "volume": 480.0}, {"date": "1996-12-13", "close": 6.83344864, "volume": 2971.0}, {"date": "1996-12-16", "close": 7.0690848, "volume": 8278.0}, {"date": "1996-12-17", "close": 6.59781248, "volume": 2270.0}, {"date": "1996-12-18", "close": 6.83344864, "volume": 424.0}, {"date": "1996-12-19", "close": 7.0690848, "volume": 12076.0}, {"date": "1996-12-20", "close": 7.54035712, "volume": 4732.0}, {"date": "1996-12-23", "close": 7.77599328, "volume": 2801.0}, {"date": "1996-12-24", "close": 7.54035712, "volume": 3854.0}, {"date": "1996-12-25", "close": 7.54035712, "volume": null}, {"date": "1996-12-26", "close": 7.54035712, "volume": null}, {"date": "1996-12-27", "close": 8.12944752, "volume": 1613.0}, {"date": "1996-12-30", "close": 8.60071984, "volume": 11117.0}, {"date": "1996-12-31", "close": 8.71853792, "volume": 9512.0}, {"date": "1997-01-01", "close": 8.71853792, "volume": null}, {"date": "1997-01-02", "close": 8.2472656, "volume": 10631.0}, {"date": "1997-01-03", "close": 8.2472656, "volume": 4902.0}, {"date": "1997-01-06", "close": 8.01162944, "volume": 6090.0}, {"date": "1997-01-07", "close": 7.54035712, "volume": 9289.0}, {"date": "1997-01-08", "close": 7.54035712, "volume": 5195.0}, {"date": "1997-01-09", "close": 7.30472096, "volume": 2699.0}, {"date": "1997-01-10", "close": 7.0690848, "volume": 3098.0}, {"date": "1997-01-13", "close": 8.01162944, "volume": 4147.0}, {"date": "1997-01-14", "close": 7.77599328, "volume": 2398.0}, {"date": "1997-01-15", "close": 7.30472096, "volume": 1403.0}, {"date": "1997-01-16", "close": 7.30472096, "volume": 424.0}, {"date": "1997-01-17", "close": 7.0690848, "volume": 1373.0}, {"date": "1997-01-20", "close": 7.42253904, "volume": 2461.0}, {"date": "1997-01-21", "close": 7.54035712, "volume": 679.0}, {"date": "1997-01-22", "close": 7.0690848, "volume": 4319.0}, {"date": "1997-01-23", "close": 6.95126672, "volume": 3288.0}, {"date": "1997-01-24", "close": 7.0690848, "volume": 4173.0}, {"date": "1997-01-27", "close": 7.0690848, "volume": null}, {"date": "1997-01-28", "close": 7.0690848, "volume": 1013.0}, {"date": "1997-01-29", "close": 7.0690848, "volume": 4003.0}, {"date": "1997-01-30", "close": 7.0690848, "volume": 3811.0}, {"date": "1997-01-31", "close": 6.83344864, "volume": 1252.0}, {"date": "1997-02-03", "close": 6.36217632, "volume": 2826.0}, {"date": "1997-02-04", "close": 6.36217632, "volume": 378.0}, {"date": "1997-02-05", "close": 6.36217632, "volume": 1485.0}, {"date": "1997-02-06", "close": 6.83344864, "volume": 2384.0}, {"date": "1997-02-07", "close": 6.59781248, "volume": 45.0}, {"date": "1997-02-10", "close": 6.36217632, "volume": 2178.0}, {"date": "1997-02-11", "close": 6.59781248, "volume": 5729.0}, {"date": "1997-02-12", "close": 6.59781248, "volume": 2164.0}, {"date": "1997-02-13", "close": 6.59781248, "volume": 1776.0}, {"date": "1997-02-14", "close": 6.59781248, "volume": 134.0}, {"date": "1997-02-17", "close": 6.59781248, "volume": 927.0}, {"date": "1997-02-18", "close": 6.36217632, "volume": 1040.0}, {"date": "1997-02-19", "close": 6.12654016, "volume": 170.0}, {"date": "1997-02-20", "close": 5.890904, "volume": 2134.0}, {"date": "1997-02-21", "close": 6.12654016, "volume": 509.0}, {"date": "1997-02-24", "close": 6.12654016, "volume": null}, {"date": "1997-02-25", "close": 5.65526784, "volume": 47.0}, {"date": "1997-02-26", "close": 5.41963168, "volume": 118.0}, {"date": "1997-02-27", "close": 5.41963168, "volume": 1073.0}, {"date": "1997-02-28", "close": 5.18399552, "volume": 1273.0}, {"date": "1997-03-03", "close": 4.94835936, "volume": 1440.0}, {"date": "1997-03-04", "close": 5.06617744, "volume": 1188.0}, {"date": "1997-03-05", "close": 5.41963168, "volume": 4787.0}, {"date": "1997-03-06", "close": 6.12654016, "volume": 2396.0}, {"date": "1997-03-07", "close": 6.12654016, "volume": 1551.0}, {"date": "1997-03-10", "close": 6.24435824, "volume": 4257.0}, {"date": "1997-03-11", "close": 6.24435824, "volume": 2996.0}, {"date": "1997-03-12", "close": 6.24435824, "volume": 471.0}, {"date": "1997-03-13", "close": 6.12654016, "volume": 2249.0}, {"date": "1997-03-14", "close": 5.77308592, "volume": 1565.0}, {"date": "1997-03-17", "close": 5.77308592, "volume": 595.0}, {"date": "1997-03-18", "close": 5.41963168, "volume": 22.0}, {"date": "1997-03-19", "close": 5.41963168, "volume": 849.0}, {"date": "1997-03-20", "close": 5.41963168, "volume": 601.0}, {"date": "1997-03-21", "close": 5.41963168, "volume": 2135.0}, {"date": "1997-03-24", "close": 5.41963168, "volume": null}, {"date": "1997-03-25", "close": 4.94835936, "volume": 5327.0}, {"date": "1997-03-26", "close": 5.18399552, "volume": 2309.0}, {"date": "1997-03-27", "close": 5.18399552, "volume": 467.0}, {"date": "1997-03-28", "close": 5.18399552, "volume": null}, {"date": "1997-03-31", "close": 5.18399552, "volume": null}, {"date": "1997-04-01", "close": 4.7127232, "volume": 13076.0}, {"date": "1997-04-02", "close": 4.7127232, "volume": null}, {"date": "1997-04-03", "close": 5.06617744, "volume": 1156.0}, {"date": "1997-04-04", "close": 4.7127232, "volume": 1485.0}, {"date": "1997-04-07", "close": 4.94835936, "volume": 3714.0}, {"date": "1997-04-08", "close": 4.83054128, "volume": 2122.0}, {"date": "1997-04-09", "close": 5.890904, "volume": 8021.0}, {"date": "1997-04-10", "close": 6.00872208, "volume": 1761.0}, {"date": "1997-04-11", "close": 6.12654016, "volume": 6472.0}, {"date": "1997-04-14", "close": 5.77308592, "volume": 688.0}, {"date": "1997-04-15", "close": 5.77308592, "volume": null}, {"date": "1997-04-16", "close": 6.12654016, "volume": 1180.0}, {"date": "1997-04-17", "close": 5.890904, "volume": 1282.0}, {"date": "1997-04-18", "close": 5.890904, "volume": 741.0}, {"date": "1997-04-21", "close": 5.890904, "volume": null}, {"date": "1997-04-22", "close": 6.36217632, "volume": 212.0}, {"date": "1997-04-23", "close": 6.12654016, "volume": 212.0}, {"date": "1997-04-24", "close": 6.36217632, "volume": 212.0}, {"date": "1997-04-25", "close": 6.36217632, "volume": null}, {"date": "1997-04-28", "close": 6.12654016, "volume": 138.0}, {"date": "1997-04-29", "close": 6.59781248, "volume": 9209.0}, {"date": "1997-04-30", "close": 6.59781248, "volume": 1556.0}, {"date": "1997-05-01", "close": 6.59781248, "volume": 1647.0}, {"date": "1997-05-02", "close": 6.36217632, "volume": 509.0}, {"date": "1997-05-05", "close": 6.71563056, "volume": 306.0}, {"date": "1997-05-06", "close": 6.71563056, "volume": null}, {"date": "1997-05-07", "close": 6.59781248, "volume": 3020.0}, {"date": "1997-05-08", "close": 6.95126672, "volume": 7582.0}, {"date": "1997-05-09", "close": 8.01162944, "volume": 5772.0}, {"date": "1997-05-12", "close": 7.77599328, "volume": 10403.0}, {"date": "1997-05-13", "close": 8.2472656, "volume": 5677.0}, {"date": "1997-05-14", "close": 7.77599328, "volume": 1143.0}, {"date": "1997-05-15", "close": 7.6581752, "volume": 3030.0}, {"date": "1997-05-16", "close": 7.6581752, "volume": 1935.0}, {"date": "1997-05-19", "close": 7.6581752, "volume": 2789.0}, {"date": "1997-05-20", "close": 7.30472096, "volume": 4047.0}, {"date": "1997-05-21", "close": 6.95126672, "volume": 1740.0}, {"date": "1997-05-22", "close": 7.0690848, "volume": 4671.0}, {"date": "1997-05-23", "close": 8.01162944, "volume": 2321.0}, {"date": "1997-05-26", "close": 8.01162944, "volume": 2684.0}, {"date": "1997-05-27", "close": 8.48290176, "volume": 13985.0}, {"date": "1997-05-28", "close": 8.2472656, "volume": 2235.0}, {"date": "1997-05-29", "close": 8.48290176, "volume": 1582.0}, {"date": "1997-05-30", "close": 8.48290176, "volume": 4209.0}, {"date": "1997-06-02", "close": 8.48290176, "volume": 471.0}, {"date": "1997-06-03", "close": 8.48290176, "volume": 3434.0}, {"date": "1997-06-04", "close": 8.95417408, "volume": 3565.0}, {"date": "1997-06-05", "close": 8.71853792, "volume": 358.0}, {"date": "1997-06-06", "close": 8.71853792, "volume": null}, {"date": "1997-06-09", "close": 8.71853792, "volume": null}, {"date": "1997-06-10", "close": 8.48290176, "volume": 1532.0}, {"date": "1997-06-11", "close": 8.95417408, "volume": 2569.0}, {"date": "1997-06-12", "close": 8.95417408, "volume": 5161.0}, {"date": "1997-06-13", "close": 8.71853792, "volume": 2548.0}, {"date": "1997-06-16", "close": 8.2472656, "volume": 1319.0}, {"date": "1997-06-17", "close": 8.36508368, "volume": 2590.0}, {"date": "1997-06-18", "close": 8.95417408, "volume": 5008.0}, {"date": "1997-06-19", "close": 8.95417408, "volume": 637.0}, {"date": "1997-06-20", "close": 8.95417408, "volume": 340.0}, {"date": "1997-06-23", "close": 8.71853792, "volume": 1637.0}, {"date": "1997-06-24", "close": 8.48290176, "volume": 3557.0}, {"date": "1997-06-25", "close": 8.95417408, "volume": 1613.0}, {"date": "1997-06-26", "close": 8.71853792, "volume": 1528.0}, {"date": "1997-06-27", "close": 7.0690848, "volume": 938.0}, {"date": "1997-06-30", "close": 8.71853792, "volume": 1352.0}, {"date": "1997-07-01", "close": 8.71853792, "volume": null}, {"date": "1997-07-02", "close": 7.77599328, "volume": 1698.0}, {"date": "1997-07-03", "close": 7.77599328, "volume": null}, {"date": "1997-07-04", "close": 6.59781248, "volume": 5561.0}, {"date": "1997-07-07", "close": 6.59781248, "volume": 1463.0}, {"date": "1997-07-08", "close": 5.890904, "volume": 3406.0}, {"date": "1997-07-09", "close": 5.890904, "volume": 1698.0}, {"date": "1997-07-10", "close": 5.77308592, "volume": 42.0}, {"date": "1997-07-11", "close": 5.890904, "volume": 679.0}, {"date": "1997-07-14", "close": 4.94835936, "volume": 1698.0}, {"date": "1997-07-15", "close": 4.94835936, "volume": 212.0}, {"date": "1997-07-16", "close": 4.7127232, "volume": 1698.0}, {"date": "1997-07-17", "close": 4.47708704, "volume": 849.0}, {"date": "1997-07-18", "close": 4.24145088, "volume": 1058.0}, {"date": "1997-07-21", "close": 4.47708704, "volume": 4318.0}, {"date": "1997-07-22", "close": 4.24145088, "volume": 2971.0}, {"date": "1997-07-23", "close": 4.24145088, "volume": 545.0}, {"date": "1997-07-24", "close": 4.24145088, "volume": 1979.0}, {"date": "1997-07-25", "close": 4.24145088, "volume": 187.0}, {"date": "1997-07-28", "close": 4.24145088, "volume": 28.0}, {"date": "1997-07-29", "close": 4.7127232, "volume": 698.0}, {"date": "1997-07-30", "close": 5.06617744, "volume": 702.0}, {"date": "1997-07-31", "close": 4.7127232, "volume": 2886.0}, {"date": "1997-08-01", "close": 4.7127232, "volume": 870.0}, {"date": "1997-08-04", "close": 4.94835936, "volume": 2122.0}, {"date": "1997-08-05", "close": 4.94835936, "volume": 113.0}, {"date": "1997-08-06", "close": 4.94835936, "volume": 849.0}, {"date": "1997-08-07", "close": 4.7127232, "volume": 212.0}, {"date": "1997-08-08", "close": 4.7127232, "volume": null}, {"date": "1997-08-11", "close": 4.7127232, "volume": 291.0}, {"date": "1997-08-12", "close": 4.7127232, "volume": 1161.0}, {"date": "1997-08-13", "close": 4.7127232, "volume": null}, {"date": "1997-08-14", "close": 4.7127232, "volume": null}, {"date": "1997-08-15", "close": 4.7127232, "volume": 934.0}, {"date": "1997-08-18", "close": 4.7127232, "volume": null}, {"date": "1997-08-19", "close": 4.7127232, "volume": null}, {"date": "1997-08-20", "close": 4.7127232, "volume": 424.0}, {"date": "1997-08-21", "close": 4.7127232, "volume": 112.0}, {"date": "1997-08-22", "close": 4.7127232, "volume": null}, {"date": "1997-08-25", "close": 4.7127232, "volume": null}, {"date": "1997-08-26", "close": 4.7127232, "volume": null}, {"date": "1997-08-27", "close": 4.7127232, "volume": null}, {"date": "1997-08-28", "close": 4.7127232, "volume": 3.0}, {"date": "1997-08-29", "close": 4.7127232, "volume": null}, {"date": "1997-09-01", "close": 4.7127232, "volume": 46.0}, {"date": "1997-09-02", "close": 4.24145088, "volume": 210.0}, {"date": "1997-09-03", "close": 4.24145088, "volume": null}, {"date": "1997-09-04", "close": 3.5345424, "volume": 1415.0}, {"date": "1997-09-05", "close": 4.24145088, "volume": 402.0}, {"date": "1997-09-08", "close": 4.24145088, "volume": null}, {"date": "1997-09-09", "close": 4.24145088, "volume": null}, {"date": "1997-09-10", "close": 4.47708704, "volume": 2.0}, {"date": "1997-09-11", "close": 4.47708704, "volume": null}, {"date": "1997-09-12", "close": 4.47708704, "volume": null}, {"date": "1997-09-15", "close": 4.59490512, "volume": 423.0}, {"date": "1997-09-16", "close": 4.24145088, "volume": 424.0}, {"date": "1997-09-17", "close": 3.65236048, "volume": 4583.0}, {"date": "1997-09-18", "close": 3.65236048, "volume": null}, {"date": "1997-09-19", "close": 3.77017856, "volume": 233.0}, {"date": "1997-09-22", "close": 4.24145088, "volume": 1423.0}, {"date": "1997-09-23", "close": 4.1236328, "volume": 37.0}, {"date": "1997-09-24", "close": 4.24145088, "volume": 93.0}, {"date": "1997-09-25", "close": 4.1236328, "volume": 1698.0}, {"date": "1997-09-26", "close": 4.24145088, "volume": 424.0}, {"date": "1997-09-29", "close": 4.24145088, "volume": null}, {"date": "1997-09-30", "close": 4.1236328, "volume": 19.0}, {"date": "1997-10-01", "close": 4.1236328, "volume": null}, {"date": "1997-10-02", "close": 4.1236328, "volume": null}, {"date": "1997-10-03", "close": 4.24145088, "volume": 11.0}, {"date": "1997-10-06", "close": 4.24145088, "volume": null}, {"date": "1997-10-07", "close": 4.00581472, "volume": 8975.0}, {"date": "1997-10-08", "close": 4.00581472, "volume": 1014.0}, {"date": "1997-10-09", "close": 4.00581472, "volume": null}, {"date": "1997-10-10", "close": 4.00581472, "volume": null}, {"date": "1997-10-13", "close": 4.00581472, "volume": null}, {"date": "1997-10-14", "close": 4.1236328, "volume": 938.0}, {"date": "1997-10-15", "close": 4.1236328, "volume": null}, {"date": "1997-10-16", "close": 4.1236328, "volume": null}, {"date": "1997-10-17", "close": 4.1236328, "volume": 2032.0}, {"date": "1997-10-20", "close": 4.1236328, "volume": null}, {"date": "1997-10-21", "close": 4.1236328, "volume": null}, {"date": "1997-10-22", "close": 4.00581472, "volume": 611.0}, {"date": "1997-10-23", "close": 4.00581472, "volume": null}, {"date": "1997-10-24", "close": 3.65236048, "volume": 4338.0}, {"date": "1997-10-27", "close": 2.82763392, "volume": 3522.0}, {"date": "1997-10-28", "close": 2.82763392, "volume": null}, {"date": "1997-10-29", "close": 2.82763392, "volume": null}, {"date": "1997-10-30", "close": 2.82763392, "volume": null}, {"date": "1997-10-31", "close": 2.82763392, "volume": 212.0}, {"date": "1997-11-03", "close": 2.82763392, "volume": 672.0}, {"date": "1997-11-04", "close": 2.82763392, "volume": 460.0}, {"date": "1997-11-05", "close": 3.29890624, "volume": 2122.0}, {"date": "1997-11-06", "close": 3.29890624, "volume": null}, {"date": "1997-11-07", "close": 3.29890624, "volume": null}, {"date": "1997-11-10", "close": 2.945452, "volume": 1061.0}, {"date": "1997-11-11", "close": 2.945452, "volume": 1273.0}, {"date": "1997-11-12", "close": 2.945452, "volume": null}, {"date": "1997-11-13", "close": 2.47417968, "volume": 340.0}, {"date": "1997-11-14", "close": 2.47417968, "volume": null}, {"date": "1997-11-17", "close": 2.47417968, "volume": 2171.0}, {"date": "1997-11-18", "close": 2.3563616, "volume": 4329.0}, {"date": "1997-11-19", "close": 2.3563616, "volume": null}, {"date": "1997-11-20", "close": 2.3563616, "volume": null}, {"date": "1997-11-21", "close": 2.3563616, "volume": null}, {"date": "1997-11-24", "close": 2.3563616, "volume": null}, {"date": "1997-11-25", "close": 2.00290736, "volume": 1019.0}, {"date": "1997-11-26", "close": 2.00290736, "volume": null}, {"date": "1997-11-27", "close": 2.12072544, "volume": 669.0}, {"date": "1997-11-28", "close": 2.12072544, "volume": 637.0}, {"date": "1997-12-01", "close": 2.12072544, "volume": 637.0}, {"date": "1997-12-02", "close": 2.12072544, "volume": 2334.0}, {"date": "1997-12-03", "close": 2.12072544, "volume": 3117.0}, {"date": "1997-12-04", "close": 2.23854352, "volume": 968.0}, {"date": "1997-12-05", "close": 2.23854352, "volume": null}, {"date": "1997-12-08", "close": 2.23854352, "volume": null}, {"date": "1997-12-09", "close": 2.23854352, "volume": 99.0}, {"date": "1997-12-10", "close": 2.23854352, "volume": null}, {"date": "1997-12-11", "close": 2.23854352, "volume": 849.0}, {"date": "1997-12-12", "close": 2.23854352, "volume": 1516.0}, {"date": "1997-12-15", "close": 2.23854352, "volume": null}, {"date": "1997-12-16", "close": 2.3563616, "volume": 5091.0}, {"date": "1997-12-17", "close": 2.47417968, "volume": 559.0}, {"date": "1997-12-18", "close": 2.3563616, "volume": 2546.0}, {"date": "1997-12-19", "close": 2.3563616, "volume": 1231.0}, {"date": "1997-12-22", "close": 2.3563616, "volume": null}, {"date": "1997-12-23", "close": 3.06327008, "volume": 522.0}, {"date": "1997-12-24", "close": 3.06327008, "volume": null}, {"date": "1997-12-25", "close": 3.06327008, "volume": null}, {"date": "1997-12-26", "close": 3.06327008, "volume": null}, {"date": "1997-12-29", "close": 3.06327008, "volume": null}, {"date": "1997-12-30", "close": 2.3563616, "volume": 12.0}, {"date": "1997-12-31", "close": 2.3563616, "volume": null}, {"date": "1998-01-01", "close": 2.3563616, "volume": null}, {"date": "1998-01-02", "close": 2.3563616, "volume": null}, {"date": "1998-01-05", "close": 2.3563616, "volume": null}, {"date": "1998-01-06", "close": 2.3563616, "volume": 28.0}, {"date": "1998-01-07", "close": 3.06327008, "volume": 14853.0}, {"date": "1998-01-08", "close": 3.06327008, "volume": 9124.0}, {"date": "1998-01-09", "close": 3.06327008, "volume": 849.0}, {"date": "1998-01-12", "close": 3.18108816, "volume": 700.0}, {"date": "1998-01-13", "close": 3.06327008, "volume": 1413.0}, {"date": "1998-01-14", "close": 3.29890624, "volume": 2334.0}, {"date": "1998-01-15", "close": 3.29890624, "volume": null}, {"date": "1998-01-16", "close": 3.06327008, "volume": 2113.0}, {"date": "1998-01-19", "close": 3.06327008, "volume": null}, {"date": "1998-01-20", "close": 2.945452, "volume": 93.0}, {"date": "1998-01-21", "close": 2.945452, "volume": null}, {"date": "1998-01-22", "close": 2.59199776, "volume": 2483.0}, {"date": "1998-01-23", "close": 2.47417968, "volume": 849.0}, {"date": "1998-01-26", "close": 2.47417968, "volume": null}, {"date": "1998-01-27", "close": 2.47417968, "volume": null}, {"date": "1998-01-28", "close": 2.47417968, "volume": null}, {"date": "1998-01-29", "close": 3.29890624, "volume": 127.0}, {"date": "1998-01-30", "close": 3.29890624, "volume": null}, {"date": "1998-02-02", "close": 3.06327008, "volume": 1061.0}, {"date": "1998-02-03", "close": 3.06327008, "volume": null}, {"date": "1998-02-04", "close": 3.06327008, "volume": null}, {"date": "1998-02-05", "close": 2.70981584, "volume": 7.0}, {"date": "1998-02-06", "close": 3.06327008, "volume": 3607.0}, {"date": "1998-02-09", "close": 3.06327008, "volume": 1147.0}, {"date": "1998-02-10", "close": 3.06327008, "volume": null}, {"date": "1998-02-11", "close": 3.06327008, "volume": null}, {"date": "1998-02-12", "close": 3.06327008, "volume": 592.0}, {"date": "1998-02-13", "close": 3.29890624, "volume": 1232.0}, {"date": "1998-02-16", "close": 3.29890624, "volume": null}, {"date": "1998-02-17", "close": 3.29890624, "volume": null}, {"date": "1998-02-18", "close": 3.06327008, "volume": 1698.0}, {"date": "1998-02-19", "close": 3.06327008, "volume": 323.0}, {"date": "1998-02-20", "close": 2.82763392, "volume": 424.0}, {"date": "1998-02-23", "close": 3.29890624, "volume": 127.0}, {"date": "1998-02-24", "close": 3.06327008, "volume": 42.0}, {"date": "1998-02-25", "close": 3.29890624, "volume": 3268.0}, {"date": "1998-02-26", "close": 3.29890624, "volume": null}, {"date": "1998-02-27", "close": 2.945452, "volume": 212.0}, {"date": "1998-03-02", "close": 3.06327008, "volume": 744.0}, {"date": "1998-03-03", "close": 3.06327008, "volume": null}, {"date": "1998-03-04", "close": 3.41672432, "volume": 1316.0}, {"date": "1998-03-05", "close": 3.41672432, "volume": null}, {"date": "1998-03-06", "close": 3.41672432, "volume": null}, {"date": "1998-03-09", "close": 3.18108816, "volume": 75.0}, {"date": "1998-03-10", "close": 3.29890624, "volume": 774.0}, {"date": "1998-03-11", "close": 2.945452, "volume": 637.0}, {"date": "1998-03-12", "close": 2.945452, "volume": null}, {"date": "1998-03-13", "close": 2.945452, "volume": null}, {"date": "1998-03-16", "close": 2.945452, "volume": 19.0}, {"date": "1998-03-17", "close": 2.945452, "volume": null}, {"date": "1998-03-18", "close": 2.82763392, "volume": 2326.0}, {"date": "1998-03-19", "close": 2.82763392, "volume": null}, {"date": "1998-03-20", "close": 3.06327008, "volume": 979.0}, {"date": "1998-03-23", "close": 3.06327008, "volume": 1061.0}, {"date": "1998-03-24", "close": 3.06327008, "volume": null}, {"date": "1998-03-25", "close": 3.06327008, "volume": 43.0}, {"date": "1998-03-26", "close": 3.06327008, "volume": 2630.0}, {"date": "1998-03-27", "close": 3.06327008, "volume": null}, {"date": "1998-03-30", "close": 3.06327008, "volume": null}, {"date": "1998-03-31", "close": 2.945452, "volume": 518.0}, {"date": "1998-04-01", "close": 2.945452, "volume": null}, {"date": "1998-04-02", "close": 2.945452, "volume": null}, {"date": "1998-04-03", "close": 2.945452, "volume": null}, {"date": "1998-04-06", "close": 3.18108816, "volume": 1401.0}, {"date": "1998-04-07", "close": 3.18108816, "volume": null}, {"date": "1998-04-08", "close": 3.18108816, "volume": null}, {"date": "1998-04-09", "close": 3.18108816, "volume": null}, {"date": "1998-04-10", "close": 3.18108816, "volume": null}, {"date": "1998-04-13", "close": 3.18108816, "volume": null}, {"date": "1998-04-14", "close": 3.18108816, "volume": 452.0}, {"date": "1998-04-15", "close": 3.06327008, "volume": 3183.0}, {"date": "1998-04-16", "close": 3.06327008, "volume": null}, {"date": "1998-04-17", "close": 3.06327008, "volume": null}, {"date": "1998-04-20", "close": 2.945452, "volume": 5.0}, {"date": "1998-04-21", "close": 3.06327008, "volume": 744.0}, {"date": "1998-04-22", "close": 3.06327008, "volume": 1248.0}, {"date": "1998-04-23", "close": 3.06327008, "volume": 140.0}, {"date": "1998-04-24", "close": 3.29890624, "volume": 849.0}, {"date": "1998-04-27", "close": 3.06327008, "volume": 1613.0}, {"date": "1998-04-28", "close": 3.06327008, "volume": 5.0}, {"date": "1998-04-29", "close": 3.06327008, "volume": 86.0}, {"date": "1998-04-30", "close": 3.06327008, "volume": 3953.0}, {"date": "1998-05-01", "close": 3.06327008, "volume": 133.0}, {"date": "1998-05-04", "close": 3.06327008, "volume": 208.0}, {"date": "1998-05-05", "close": 3.06327008, "volume": null}, {"date": "1998-05-06", "close": 2.82763392, "volume": 849.0}, {"date": "1998-05-07", "close": 2.82763392, "volume": 3287.0}, {"date": "1998-05-08", "close": 2.3563616, "volume": 2504.0}, {"date": "1998-05-11", "close": 2.3563616, "volume": 105.0}, {"date": "1998-05-12", "close": 2.82763392, "volume": 176.0}, {"date": "1998-05-13", "close": 2.82763392, "volume": null}, {"date": "1998-05-14", "close": 2.82763392, "volume": 627.0}, {"date": "1998-05-15", "close": 2.82763392, "volume": 637.0}, {"date": "1998-05-18", "close": 2.82763392, "volume": 255.0}, {"date": "1998-05-19", "close": 2.82763392, "volume": 578.0}, {"date": "1998-05-20", "close": 2.3563616, "volume": 695.0}, {"date": "1998-05-21", "close": 2.3563616, "volume": null}, {"date": "1998-05-22", "close": 2.3563616, "volume": 63.0}, {"date": "1998-05-25", "close": 2.3563616, "volume": null}, {"date": "1998-05-26", "close": 2.3563616, "volume": 22.0}, {"date": "1998-05-27", "close": 2.3563616, "volume": 4263.0}, {"date": "1998-05-28", "close": 2.3563616, "volume": null}, {"date": "1998-05-29", "close": 2.3563616, "volume": null}, {"date": "1998-06-01", "close": 2.3563616, "volume": 1189.0}, {"date": "1998-06-02", "close": 2.3563616, "volume": 47.0}, {"date": "1998-06-03", "close": 2.3563616, "volume": 112.0}, {"date": "1998-06-04", "close": 2.262107136, "volume": 2538.0}, {"date": "1998-06-05", "close": 2.262107136, "volume": 214.0}, {"date": "1998-06-08", "close": 2.262107136, "volume": null}, {"date": "1998-06-09", "close": 2.262107136, "volume": 221.0}, {"date": "1998-06-10", "close": 2.144289056, "volume": 13590.0}, {"date": "1998-06-11", "close": 2.144289056, "volume": 75.0}, {"date": "1998-06-12", "close": 2.12072544, "volume": 3279.0}, {"date": "1998-06-15", "close": 2.12072544, "volume": 976.0}, {"date": "1998-06-16", "close": 1.88508928, "volume": 739.0}, {"date": "1998-06-17", "close": 1.88508928, "volume": 28.0}, {"date": "1998-06-18", "close": 1.88508928, "volume": 283.0}, {"date": "1998-06-19", "close": 1.88508928, "volume": null}, {"date": "1998-06-22", "close": 1.955780128, "volume": 1485.0}, {"date": "1998-06-23", "close": 2.026470976, "volume": 20370.0}, {"date": "1998-06-24", "close": 2.3563616, "volume": 6489.0}, {"date": "1998-06-25", "close": 2.3563616, "volume": null}, {"date": "1998-06-26", "close": 2.23854352, "volume": 13.0}, {"date": "1998-06-29", "close": 2.3563616, "volume": 6731.0}, {"date": "1998-06-30", "close": 2.3563616, "volume": 2735.0}, {"date": "1998-07-01", "close": 2.47417968, "volume": 2971.0}, {"date": "1998-07-02", "close": 3.29890624, "volume": 5496.0}, {"date": "1998-07-03", "close": 2.59199776, "volume": 47.0}, {"date": "1998-07-06", "close": 3.29890624, "volume": 2335.0}, {"date": "1998-07-07", "close": 3.29890624, "volume": null}, {"date": "1998-07-08", "close": 3.29890624, "volume": null}, {"date": "1998-07-09", "close": 3.29890624, "volume": 2546.0}, {"date": "1998-07-10", "close": 3.29890624, "volume": 1909.0}, {"date": "1998-07-13", "close": 3.29890624, "volume": 4160.0}, {"date": "1998-07-14", "close": 3.5345424, "volume": 1721.0}, {"date": "1998-07-15", "close": 3.5345424, "volume": 2122.0}, {"date": "1998-07-16", "close": 3.5345424, "volume": null}, {"date": "1998-07-17", "close": 3.77017856, "volume": 849.0}, {"date": "1998-07-20", "close": 3.5345424, "volume": 7912.0}, {"date": "1998-07-21", "close": 3.5345424, "volume": 1400.0}, {"date": "1998-07-22", "close": 3.5345424, "volume": 3065.0}, {"date": "1998-07-23", "close": 3.88799664, "volume": 65677.0}, {"date": "1998-07-24", "close": 4.35926896, "volume": 13899.0}, {"date": "1998-07-27", "close": 4.7127232, "volume": 4838.0}, {"date": "1998-07-28", "close": 4.7127232, "volume": 3713.0}, {"date": "1998-07-29", "close": 4.24145088, "volume": 1899.0}, {"date": "1998-07-30", "close": 3.77017856, "volume": 4456.0}, {"date": "1998-07-31", "close": 3.65236048, "volume": 4449.0}, {"date": "1998-08-03", "close": 4.00581472, "volume": 1061.0}, {"date": "1998-08-04", "close": 4.00581472, "volume": 1061.0}, {"date": "1998-08-05", "close": 4.00581472, "volume": 1698.0}, {"date": "1998-08-06", "close": 3.88799664, "volume": 424.0}, {"date": "1998-08-07", "close": 3.77017856, "volume": 280.0}, {"date": "1998-08-10", "close": 3.65236048, "volume": 2116.0}, {"date": "1998-08-11", "close": 3.5345424, "volume": 849.0}, {"date": "1998-08-12", "close": 3.5345424, "volume": null}, {"date": "1998-08-13", "close": 3.29890624, "volume": 127.0}, {"date": "1998-08-14", "close": 3.29890624, "volume": 151.0}, {"date": "1998-08-17", "close": 3.29890624, "volume": 1214.0}, {"date": "1998-08-18", "close": 3.29890624, "volume": null}, {"date": "1998-08-19", "close": 3.29890624, "volume": 170.0}, {"date": "1998-08-20", "close": 3.29890624, "volume": 153.0}, {"date": "1998-08-21", "close": 3.29890624, "volume": null}, {"date": "1998-08-24", "close": 2.82763392, "volume": 212.0}, {"date": "1998-08-25", "close": 2.82763392, "volume": null}, {"date": "1998-08-26", "close": 2.82763392, "volume": null}, {"date": "1998-08-27", "close": 2.59199776, "volume": 2419.0}, {"date": "1998-08-28", "close": 2.59199776, "volume": null}, {"date": "1998-08-31", "close": 2.59199776, "volume": null}, {"date": "1998-09-01", "close": 2.12072544, "volume": 2122.0}, {"date": "1998-09-02", "close": 2.12072544, "volume": null}, {"date": "1998-09-03", "close": 2.12072544, "volume": null}, {"date": "1998-09-04", "close": 2.82763392, "volume": 1290.0}, {"date": "1998-09-07", "close": 3.5345424, "volume": 1910.0}, {"date": "1998-09-08", "close": 3.5345424, "volume": 3183.0}, {"date": "1998-09-09", "close": 3.5345424, "volume": 424.0}, {"date": "1998-09-10", "close": 3.5345424, "volume": null}, {"date": "1998-09-11", "close": 3.5345424, "volume": null}, {"date": "1998-09-14", "close": 3.5345424, "volume": null}, {"date": "1998-09-15", "close": 3.06327008, "volume": 331.0}, {"date": "1998-09-16", "close": 3.06327008, "volume": 1227.0}, {"date": "1998-09-17", "close": 3.06327008, "volume": 168.0}, {"date": "1998-09-18", "close": 3.06327008, "volume": 396.0}, {"date": "1998-09-21", "close": 2.945452, "volume": 849.0}, {"date": "1998-09-22", "close": 2.945452, "volume": 424.0}, {"date": "1998-09-23", "close": 2.945452, "volume": 1698.0}, {"date": "1998-09-24", "close": 2.945452, "volume": null}, {"date": "1998-09-25", "close": 2.945452, "volume": null}, {"date": "1998-09-28", "close": 2.82763392, "volume": 1089.0}, {"date": "1998-09-29", "close": 2.82763392, "volume": null}, {"date": "1998-09-30", "close": 2.82763392, "volume": null}, {"date": "1998-10-01", "close": 2.82763392, "volume": null}, {"date": "1998-10-02", "close": 2.3563616, "volume": 2971.0}, {"date": "1998-10-05", "close": 2.3563616, "volume": null}, {"date": "1998-10-06", "close": 2.3563616, "volume": null}, {"date": "1998-10-07", "close": 2.3563616, "volume": 1231.0}, {"date": "1998-10-08", "close": 2.12072544, "volume": 1061.0}, {"date": "1998-10-09", "close": 2.3563616, "volume": 212.0}, {"date": "1998-10-12", "close": 2.23854352, "volume": 1061.0}, {"date": "1998-10-13", "close": 2.3563616, "volume": 75.0}, {"date": "1998-10-14", "close": 2.3563616, "volume": null}, {"date": "1998-10-15", "close": 2.3563616, "volume": 1238.0}, {"date": "1998-10-16", "close": 3.262755, "volume": null}, {"date": "1998-10-19", "close": 3.262755, "volume": null}, {"date": "1998-10-20", "close": 2.610204, "volume": 20.0}, {"date": "1998-10-21", "close": 2.610204, "volume": null}, {"date": "1998-10-22", "close": 2.610204, "volume": null}, {"date": "1998-10-23", "close": 2.610204, "volume": null}, {"date": "1998-10-26", "close": 2.610204, "volume": null}, {"date": "1998-10-27", "close": 2.610204, "volume": null}, {"date": "1998-10-28", "close": 2.610204, "volume": null}, {"date": "1998-10-29", "close": 4.07844375, "volume": 2804.0}, {"date": "1998-10-30", "close": 4.2415815, "volume": 8551.0}, {"date": "1998-11-02", "close": 3.915306, "volume": 2145.0}, {"date": "1998-11-03", "close": 3.5890305, "volume": 1880.0}, {"date": "1998-11-04", "close": 3.5890305, "volume": 1532.0}, {"date": "1998-11-05", "close": 3.5890305, "volume": null}, {"date": "1998-11-06", "close": 3.42589275, "volume": 306.0}, {"date": "1998-11-09", "close": 4.07844375, "volume": 1716.0}, {"date": "1998-11-10", "close": 3.5890305, "volume": 679.0}, {"date": "1998-11-11", "close": 3.5890305, "volume": 700.0}, {"date": "1998-11-12", "close": 3.5890305, "volume": 894.0}, {"date": "1998-11-13", "close": 3.5890305, "volume": null}, {"date": "1998-11-16", "close": 3.262755, "volume": 700.0}, {"date": "1998-11-17", "close": 3.42589275, "volume": 613.0}, {"date": "1998-11-18", "close": 3.42589275, "volume": null}, {"date": "1998-11-19", "close": 2.96910705, "volume": 228.0}, {"date": "1998-11-20", "close": 2.96910705, "volume": null}, {"date": "1998-11-23", "close": 2.9364795, "volume": 3897.0}, {"date": "1998-11-24", "close": 3.03436215, "volume": 906.0}, {"date": "1998-11-25", "close": 3.1974999, "volume": 1951.0}, {"date": "1998-11-26", "close": 3.262755, "volume": 1894.0}, {"date": "1998-11-27", "close": 3.262755, "volume": 1361.0}, {"date": "1998-11-30", "close": 3.262755, "volume": null}, {"date": "1998-12-01", "close": 3.262755, "volume": null}, {"date": "1998-12-02", "close": 3.262755, "volume": 12.0}, {"date": "1998-12-03", "close": 3.262755, "volume": null}, {"date": "1998-12-04", "close": 3.262755, "volume": null}, {"date": "1998-12-07", "close": 3.262755, "volume": null}, {"date": "1998-12-08", "close": 3.262755, "volume": 97.0}, {"date": "1998-12-09", "close": 3.262755, "volume": null}, {"date": "1998-12-10", "close": 3.262755, "volume": null}, {"date": "1998-12-11", "close": 3.262755, "volume": null}, {"date": "1998-12-14", "close": 3.262755, "volume": null}, {"date": "1998-12-15", "close": 3.09961725, "volume": 3218.0}, {"date": "1998-12-16", "close": 2.9364795, "volume": 1.0}, {"date": "1998-12-17", "close": 2.9364795, "volume": null}, {"date": "1998-12-18", "close": 2.9364795, "volume": null}, {"date": "1998-12-21", "close": 2.9364795, "volume": null}, {"date": "1998-12-22", "close": 3.5890305, "volume": 1031.0}, {"date": "1998-12-23", "close": 2.96910705, "volume": 1839.0}, {"date": "1998-12-24", "close": 3.262755, "volume": 514.0}, {"date": "1998-12-25", "close": 3.262755, "volume": null}, {"date": "1998-12-28", "close": 3.262755, "volume": null}, {"date": "1998-12-29", "close": 3.262755, "volume": 766.0}, {"date": "1998-12-30", "close": 3.262755, "volume": null}, {"date": "1998-12-31", "close": 3.262755, "volume": null}, {"date": "1999-01-01", "close": 3.262755, "volume": null}, {"date": "1999-01-04", "close": 2.9364795, "volume": 9348.0}, {"date": "1999-01-05", "close": 2.9364795, "volume": 3107.0}, {"date": "1999-01-06", "close": 2.77334175, "volume": 5210.0}, {"date": "1999-01-07", "close": 2.9364795, "volume": 4781.0}, {"date": "1999-01-08", "close": 2.77334175, "volume": 3678.0}, {"date": "1999-01-11", "close": 2.7407142, "volume": 3065.0}, {"date": "1999-01-12", "close": 2.9364795, "volume": 1532.0}, {"date": "1999-01-13", "close": 3.262755, "volume": 1246.0}, {"date": "1999-01-14", "close": 3.262755, "volume": 4735.0}, {"date": "1999-01-15", "close": 2.9364795, "volume": 3291.0}, {"date": "1999-01-18", "close": 2.9364795, "volume": null}, {"date": "1999-01-19", "close": 2.9364795, "volume": null}, {"date": "1999-01-20", "close": 2.77334175, "volume": 95.0}, {"date": "1999-01-21", "close": 2.77334175, "volume": null}, {"date": "1999-01-22", "close": 2.77334175, "volume": null}, {"date": "1999-01-25", "close": 2.9364795, "volume": 153.0}, {"date": "1999-01-26", "close": 2.9364795, "volume": null}, {"date": "1999-01-27", "close": 2.8059693, "volume": 1132.0}, {"date": "1999-01-28", "close": 2.8059693, "volume": 1542.0}, {"date": "1999-01-29", "close": 2.64283155, "volume": 3442.0}, {"date": "1999-02-01", "close": 2.9364795, "volume": 1789.0}, {"date": "1999-02-02", "close": 2.9364795, "volume": 1861.0}, {"date": "1999-02-03", "close": 3.262755, "volume": 1957.0}, {"date": "1999-02-04", "close": 3.09961725, "volume": 4597.0}, {"date": "1999-02-05", "close": 3.262755, "volume": 1723.0}, {"date": "1999-02-08", "close": 4.2415815, "volume": 6204.0}, {"date": "1999-02-09", "close": 4.40471925, "volume": 10633.0}, {"date": "1999-02-10", "close": 3.915306, "volume": 5409.0}, {"date": "1999-02-11", "close": 3.915306, "volume": 3218.0}, {"date": "1999-02-12", "close": 4.2415815, "volume": 3787.0}, {"date": "1999-02-15", "close": 3.262755, "volume": 7856.0}, {"date": "1999-02-16", "close": 3.262755, "volume": null}, {"date": "1999-02-17", "close": 2.77334175, "volume": 5090.0}, {"date": "1999-02-18", "close": 3.262755, "volume": 1306.0}, {"date": "1999-02-19", "close": 2.96910705, "volume": 1839.0}, {"date": "1999-02-22", "close": 2.96910705, "volume": null}, {"date": "1999-02-23", "close": 2.96910705, "volume": null}, {"date": "1999-02-24", "close": 2.96910705, "volume": null}, {"date": "1999-02-25", "close": 2.96910705, "volume": 2630.0}, {"date": "1999-02-26", "close": 3.0017346, "volume": 831.0}, {"date": "1999-03-01", "close": 3.0017346, "volume": null}, {"date": "1999-03-02", "close": 3.262755, "volume": 561.0}, {"date": "1999-03-03", "close": 3.262755, "volume": null}, {"date": "1999-03-04", "close": 3.1974999, "volume": 115.0}, {"date": "1999-03-05", "close": 3.1974999, "volume": null}, {"date": "1999-03-08", "close": 3.1974999, "volume": null}, {"date": "1999-03-09", "close": 3.1974999, "volume": null}, {"date": "1999-03-10", "close": 3.1974999, "volume": null}, {"date": "1999-03-11", "close": 3.1974999, "volume": 766.0}, {"date": "1999-03-12", "close": 3.1974999, "volume": 162.0}, {"date": "1999-03-15", "close": 3.42589275, "volume": 766.0}, {"date": "1999-03-16", "close": 3.42589275, "volume": null}, {"date": "1999-03-17", "close": 3.262755, "volume": 619.0}, {"date": "1999-03-18", "close": 3.262755, "volume": null}, {"date": "1999-03-19", "close": 3.262755, "volume": 317.0}, {"date": "1999-03-22", "close": 3.1322448, "volume": 8675.0}, {"date": "1999-03-23", "close": 2.77334175, "volume": 2.0}, {"date": "1999-03-24", "close": 2.77334175, "volume": null}, {"date": "1999-03-25", "close": 2.77334175, "volume": null}, {"date": "1999-03-26", "close": 3.42589275, "volume": 3586.0}, {"date": "1999-03-29", "close": 3.42589275, "volume": null}, {"date": "1999-03-30", "close": 3.42589275, "volume": null}, {"date": "1999-03-31", "close": 2.9364795, "volume": 71.0}, {"date": "1999-04-01", "close": 2.9364795, "volume": 2758.0}, {"date": "1999-04-02", "close": 2.9364795, "volume": null}, {"date": "1999-04-05", "close": 2.9364795, "volume": null}, {"date": "1999-04-06", "close": 2.9364795, "volume": 1174.0}, {"date": "1999-04-07", "close": 2.9364795, "volume": 529.0}, {"date": "1999-04-08", "close": 2.77334175, "volume": 153.0}, {"date": "1999-04-09", "close": 2.77334175, "volume": 47.0}, {"date": "1999-04-12", "close": 3.262755, "volume": 1539.0}, {"date": "1999-04-13", "close": 3.262755, "volume": null}, {"date": "1999-04-14", "close": 3.262755, "volume": 613.0}, {"date": "1999-04-15", "close": 3.42589275, "volume": 11340.0}, {"date": "1999-04-16", "close": 4.2415815, "volume": 24999.0}, {"date": "1999-04-19", "close": 3.915306, "volume": 6130.0}, {"date": "1999-04-20", "close": 4.2415815, "volume": 4490.0}, {"date": "1999-04-21", "close": 3.915306, "volume": 5517.0}, {"date": "1999-04-22", "close": 4.07844375, "volume": 5226.0}, {"date": "1999-04-23", "close": 4.73099475, "volume": 13331.0}, {"date": "1999-04-26", "close": 4.8941325, "volume": 3678.0}, {"date": "1999-04-27", "close": 5.220408, "volume": 9992.0}, {"date": "1999-04-28", "close": 4.8941325, "volume": 7068.0}, {"date": "1999-04-29", "close": 5.05727025, "volume": 5118.0}, {"date": "1999-04-30", "close": 4.8941325, "volume": 3892.0}, {"date": "1999-05-03", "close": 4.73099475, "volume": 766.0}, {"date": "1999-05-04", "close": 4.73099475, "volume": 1180.0}, {"date": "1999-05-05", "close": 4.73099475, "volume": 6190.0}, {"date": "1999-05-06", "close": 4.73099475, "volume": 3846.0}, {"date": "1999-05-07", "close": 5.5466835, "volume": 35772.0}, {"date": "1999-05-10", "close": 5.5466835, "volume": 8721.0}, {"date": "1999-05-11", "close": 4.8941325, "volume": 2856.0}, {"date": "1999-05-12", "close": 4.73099475, "volume": 3478.0}, {"date": "1999-05-13", "close": 5.872959, "volume": 14359.0}, {"date": "1999-05-14", "close": 5.5466835, "volume": 14891.0}, {"date": "1999-05-17", "close": 5.5466835, "volume": 4751.0}, {"date": "1999-05-18", "close": 5.872959, "volume": 12229.0}, {"date": "1999-05-19", "close": 5.872959, "volume": 10457.0}, {"date": "1999-05-20", "close": 5.872959, "volume": 4643.0}, {"date": "1999-05-21", "close": 6.03609675, "volume": 13087.0}, {"date": "1999-05-24", "close": 6.03609675, "volume": 5577.0}, {"date": "1999-05-25", "close": 5.872959, "volume": 1865.0}, {"date": "1999-05-26", "close": 5.5466835, "volume": 4904.0}, {"date": "1999-05-27", "close": 5.38354575, "volume": 2115.0}, {"date": "1999-05-28", "close": 5.220408, "volume": 7509.0}, {"date": "1999-05-31", "close": 4.8941325, "volume": 3448.0}, {"date": "1999-06-01", "close": 5.220408, "volume": 1260.0}, {"date": "1999-06-02", "close": 5.220408, "volume": 1032.0}, {"date": "1999-06-03", "close": 4.8941325, "volume": 1816.0}, {"date": "1999-06-04", "close": 4.567857, "volume": 1706.0}, {"date": "1999-06-07", "close": 4.567857, "volume": 153.0}, {"date": "1999-06-08", "close": 4.567857, "volume": 2246.0}, {"date": "1999-06-09", "close": 4.567857, "volume": 613.0}, {"date": "1999-06-10", "close": 4.2415815, "volume": 3078.0}, {"date": "1999-06-11", "close": 4.40471925, "volume": 1287.0}, {"date": "1999-06-14", "close": 4.40471925, "volume": null}, {"date": "1999-06-15", "close": 4.2415815, "volume": 2260.0}, {"date": "1999-06-16", "close": 4.2415815, "volume": 5820.0}, {"date": "1999-06-17", "close": 4.567857, "volume": 8991.0}, {"date": "1999-06-18", "close": 5.05727025, "volume": 1123.0}, {"date": "1999-06-21", "close": 4.567857, "volume": 946.0}, {"date": "1999-06-22", "close": 4.567857, "volume": 214.0}, {"date": "1999-06-23", "close": 4.8941325, "volume": 61.0}, {"date": "1999-06-24", "close": 4.2415815, "volume": 3830.0}, {"date": "1999-06-25", "close": 4.40471925, "volume": 1027.0}, {"date": "1999-06-28", "close": 4.40471925, "volume": 3417.0}, {"date": "1999-06-29", "close": 4.40471925, "volume": 4665.0}, {"date": "1999-06-30", "close": 4.2415815, "volume": 6659.0}, {"date": "1999-07-01", "close": 4.40471925, "volume": 0.0}, {"date": "1999-07-02", "close": 4.8941325, "volume": 1226.0}, {"date": "1999-07-05", "close": 4.8941325, "volume": 2164.0}, {"date": "1999-07-06", "close": 5.05727025, "volume": 1587.0}, {"date": "1999-07-07", "close": 4.40471925, "volume": 1532.0}, {"date": "1999-07-08", "close": 4.40471925, "volume": null}, {"date": "1999-07-09", "close": 4.40471925, "volume": null}, {"date": "1999-07-12", "close": 4.8941325, "volume": 2437.0}, {"date": "1999-07-13", "close": 4.73099475, "volume": 1778.0}, {"date": "1999-07-14", "close": 4.8941325, "volume": 613.0}, {"date": "1999-07-15", "close": 4.8941325, "volume": 552.0}, {"date": "1999-07-16", "close": 4.8941325, "volume": 2329.0}, {"date": "1999-07-19", "close": 5.05727025, "volume": 5892.0}, {"date": "1999-07-20", "close": 4.8941325, "volume": 5245.0}, {"date": "1999-07-21", "close": 5.220408, "volume": 1318.0}, {"date": "1999-07-22", "close": 5.220408, "volume": 4499.0}, {"date": "1999-07-23", "close": 5.220408, "volume": 705.0}, {"date": "1999-07-26", "close": 5.220408, "volume": 751.0}, {"date": "1999-07-27", "close": 5.220408, "volume": 8628.0}, {"date": "1999-07-28", "close": 5.220408, "volume": 306.0}, {"date": "1999-07-29", "close": 5.220408, "volume": 5108.0}, {"date": "1999-07-30", "close": 5.220408, "volume": 858.0}, {"date": "1999-08-02", "close": 5.5466835, "volume": 6843.0}, {"date": "1999-08-03", "close": 5.220408, "volume": 6147.0}, {"date": "1999-08-04", "close": 5.220408, "volume": 1516.0}, {"date": "1999-08-05", "close": 5.220408, "volume": 4938.0}, {"date": "1999-08-06", "close": 5.220408, "volume": null}, {"date": "1999-08-09", "close": 5.05727025, "volume": 4576.0}, {"date": "1999-08-10", "close": 4.8941325, "volume": 4168.0}, {"date": "1999-08-11", "close": 5.05727025, "volume": 909.0}, {"date": "1999-08-12", "close": 4.73099475, "volume": 2538.0}, {"date": "1999-08-13", "close": 4.8941325, "volume": 4230.0}, {"date": "1999-08-16", "close": 4.8941325, "volume": 4368.0}, {"date": "1999-08-17", "close": 4.8941325, "volume": 1120.0}, {"date": "1999-08-18", "close": 5.05727025, "volume": 324.0}, {"date": "1999-08-19", "close": 4.8941325, "volume": 532.0}, {"date": "1999-08-20", "close": 4.8941325, "volume": null}, {"date": "1999-08-23", "close": 4.8941325, "volume": 414.0}, {"date": "1999-08-24", "close": 4.73099475, "volume": 90.0}, {"date": "1999-08-25", "close": 4.73099475, "volume": 1073.0}, {"date": "1999-08-26", "close": 4.73099475, "volume": 3065.0}, {"date": "1999-08-27", "close": 4.567857, "volume": 919.0}, {"date": "1999-08-30", "close": 4.40471925, "volume": 2362.0}, {"date": "1999-08-31", "close": 4.40471925, "volume": null}, {"date": "1999-09-01", "close": 4.2415815, "volume": 2607.0}, {"date": "1999-09-02", "close": 4.2415815, "volume": 613.0}, {"date": "1999-09-03", "close": 4.2415815, "volume": null}, {"date": "1999-09-06", "close": 4.2415815, "volume": null}, {"date": "1999-09-07", "close": 4.2415815, "volume": null}, {"date": "1999-09-08", "close": 4.2415815, "volume": 613.0}, {"date": "1999-09-09", "close": 4.2415815, "volume": null}, {"date": "1999-09-10", "close": 4.567857, "volume": 613.0}, {"date": "1999-09-13", "close": 4.567857, "volume": null}, {"date": "1999-09-14", "close": 4.567857, "volume": 182.0}, {"date": "1999-09-15", "close": 4.8941325, "volume": 1657.0}, {"date": "1999-09-16", "close": 4.567857, "volume": 1485.0}, {"date": "1999-09-17", "close": 4.567857, "volume": 306.0}, {"date": "1999-09-20", "close": 4.567857, "volume": 2758.0}, {"date": "1999-09-21", "close": 4.40471925, "volume": 919.0}, {"date": "1999-09-22", "close": 4.567857, "volume": 766.0}, {"date": "1999-09-23", "close": 4.567857, "volume": 1429.0}, {"date": "1999-09-24", "close": 4.567857, "volume": null}, {"date": "1999-09-27", "close": 4.567857, "volume": 1553.0}, {"date": "1999-09-28", "close": 4.567857, "volume": 218.0}, {"date": "1999-09-29", "close": 4.40471925, "volume": 987.0}, {"date": "1999-09-30", "close": 4.567857, "volume": 429.0}, {"date": "1999-10-01", "close": 4.567857, "volume": 1532.0}, {"date": "1999-10-04", "close": 4.73099475, "volume": 1992.0}, {"date": "1999-10-05", "close": 4.40471925, "volume": 2682.0}, {"date": "1999-10-06", "close": 4.567857, "volume": 367.0}, {"date": "1999-10-07", "close": 4.567857, "volume": 215.0}, {"date": "1999-10-08", "close": 4.567857, "volume": 173.0}, {"date": "1999-10-11", "close": 4.73099475, "volume": 919.0}, {"date": "1999-10-12", "close": 5.220408, "volume": 3328.0}, {"date": "1999-10-13", "close": 4.8941325, "volume": 5021.0}, {"date": "1999-10-14", "close": 5.05727025, "volume": 1785.0}, {"date": "1999-10-15", "close": 5.05727025, "volume": 1661.0}, {"date": "1999-10-18", "close": 4.567857, "volume": 3862.0}, {"date": "1999-10-19", "close": 4.567857, "volume": 1274.0}, {"date": "1999-10-20", "close": 4.567857, "volume": 1195.0}, {"date": "1999-10-21", "close": 4.40471925, "volume": 551.0}, {"date": "1999-10-22", "close": 4.40471925, "volume": null}, {"date": "1999-10-25", "close": 4.567857, "volume": 653.0}, {"date": "1999-10-26", "close": 4.73099475, "volume": 1028.0}, {"date": "1999-10-27", "close": 4.73099475, "volume": null}, {"date": "1999-10-28", "close": 4.40471925, "volume": 1624.0}, {"date": "1999-10-29", "close": 4.40471925, "volume": 828.0}, {"date": "1999-11-01", "close": 4.40471925, "volume": 306.0}, {"date": "1999-11-02", "close": 4.567857, "volume": 644.0}, {"date": "1999-11-03", "close": 4.73099475, "volume": 1272.0}, {"date": "1999-11-04", "close": 5.220408, "volume": 460.0}, {"date": "1999-11-05", "close": 5.220408, "volume": null}, {"date": "1999-11-08", "close": 5.220408, "volume": 7141.0}, {"date": "1999-11-09", "close": 5.38354575, "volume": 3871.0}, {"date": "1999-11-10", "close": 5.220408, "volume": 5003.0}, {"date": "1999-11-11", "close": 5.220408, "volume": null}, {"date": "1999-11-12", "close": 4.8941325, "volume": 1318.0}, {"date": "1999-11-15", "close": 4.8941325, "volume": null}, {"date": "1999-11-16", "close": 5.220408, "volume": 1839.0}, {"date": "1999-11-17", "close": 6.03609675, "volume": 20052.0}, {"date": "1999-11-18", "close": 5.872959, "volume": 4671.0}, {"date": "1999-11-19", "close": 6.03609675, "volume": 15325.0}, {"date": "1999-11-22", "close": 7.178061, "volume": 17903.0}, {"date": "1999-11-23", "close": 6.52551, "volume": 4922.0}, {"date": "1999-11-24", "close": 5.5466835, "volume": 3555.0}, {"date": "1999-11-25", "close": 5.70982125, "volume": 4524.0}, {"date": "1999-11-26", "close": 6.52551, "volume": 11853.0}, {"date": "1999-11-29", "close": 6.8517855, "volume": 3979.0}, {"date": "1999-11-30", "close": 6.1992345, "volume": 6098.0}, {"date": "1999-12-01", "close": 6.1992345, "volume": 4751.0}, {"date": "1999-12-02", "close": 6.03609675, "volume": 3900.0}, {"date": "1999-12-03", "close": 6.1992345, "volume": 153.0}, {"date": "1999-12-06", "close": 6.1992345, "volume": null}, {"date": "1999-12-07", "close": 6.03609675, "volume": 1931.0}, {"date": "1999-12-08", "close": 5.70982125, "volume": 2168.0}, {"date": "1999-12-09", "close": 5.872959, "volume": 490.0}, {"date": "1999-12-10", "close": 5.8077039, "volume": 435.0}, {"date": "1999-12-13", "close": 5.872959, "volume": 306.0}, {"date": "1999-12-14", "close": 5.872959, "volume": 240.0}, {"date": "1999-12-15", "close": 5.70982125, "volume": 1532.0}, {"date": "1999-12-16", "close": 5.70982125, "volume": 883.0}, {"date": "1999-12-17", "close": 5.70982125, "volume": null}, {"date": "1999-12-20", "close": 5.872959, "volume": 613.0}, {"date": "1999-12-21", "close": 5.5466835, "volume": 3691.0}, {"date": "1999-12-22", "close": 5.5466835, "volume": 190.0}, {"date": "1999-12-23", "close": 5.5466835, "volume": 460.0}, {"date": "1999-12-24", "close": 5.872959, "volume": 2212.0}, {"date": "1999-12-27", "close": 5.872959, "volume": null}, {"date": "1999-12-28", "close": 5.872959, "volume": null}, {"date": "1999-12-29", "close": 5.872959, "volume": null}, {"date": "1999-12-30", "close": 6.1992345, "volume": 1707.0}, {"date": "1999-12-31", "close": 6.1992345, "volume": null}, {"date": "2000-01-03", "close": 6.1992345, "volume": null}, {"date": "2000-01-04", "close": 6.1992345, "volume": 306.0}, {"date": "2000-01-05", "close": 5.872959, "volume": 3305.0}, {"date": "2000-01-06", "close": 5.5466835, "volume": 1208.0}, {"date": "2000-01-07", "close": 5.5466835, "volume": 5823.0}, {"date": "2000-01-10", "close": 5.5466835, "volume": 306.0}, {"date": "2000-01-11", "close": 5.5466835, "volume": 470.0}, {"date": "2000-01-12", "close": 5.38354575, "volume": 2705.0}, {"date": "2000-01-13", "close": 5.05727025, "volume": 613.0}, {"date": "2000-01-14", "close": 4.8941325, "volume": 233.0}, {"date": "2000-01-17", "close": 5.220408, "volume": 1042.0}, {"date": "2000-01-18", "close": 5.05727025, "volume": 2528.0}, {"date": "2000-01-19", "close": 5.05727025, "volume": null}, {"date": "2000-01-20", "close": 5.05727025, "volume": null}, {"date": "2000-01-21", "close": 5.220408, "volume": 919.0}, {"date": "2000-01-24", "close": 5.220408, "volume": 1379.0}, {"date": "2000-01-25", "close": 5.05727025, "volume": 1650.0}, {"date": "2000-01-26", "close": 5.05727025, "volume": null}, {"date": "2000-01-27", "close": 5.5466835, "volume": 8365.0}, {"date": "2000-01-28", "close": 5.70982125, "volume": 1208.0}, {"date": "2000-01-31", "close": 6.03609675, "volume": 5823.0}, {"date": "2000-02-01", "close": 6.52551, "volume": 2725.0}, {"date": "2000-02-02", "close": 7.01492325, "volume": 24697.0}, {"date": "2000-02-03", "close": 6.1992345, "volume": 8285.0}, {"date": "2000-02-07", "close": 7.178061, "volume": 9724.0}, {"date": "2000-02-08", "close": 6.36237225, "volume": 3789.0}, {"date": "2000-02-09", "close": 6.52551, "volume": 2035.0}, {"date": "2000-02-10", "close": 6.8517855, "volume": 3535.0}, {"date": "2000-02-11", "close": 6.8517855, "volume": 4668.0}, {"date": "2000-02-14", "close": 6.8517855, "volume": 1442.0}, {"date": "2000-02-16", "close": 6.68864775, "volume": 1287.0}, {"date": "2000-02-17", "close": 6.68864775, "volume": 6778.0}, {"date": "2000-02-21", "close": 6.1992345, "volume": 2080.0}, {"date": "2000-02-23", "close": 6.1992345, "volume": 1670.0}, {"date": "2000-02-24", "close": 6.8517855, "volume": 9404.0}, {"date": "2000-02-25", "close": 6.52551, "volume": 7432.0}, {"date": "2000-02-28", "close": 6.1992345, "volume": 613.0}, {"date": "2000-02-29", "close": 6.1992345, "volume": 12342.0}, {"date": "2000-03-01", "close": 6.8517855, "volume": 4751.0}, {"date": "2000-03-02", "close": 6.52551, "volume": 3128.0}, {"date": "2000-03-03", "close": 6.1992345, "volume": 1202.0}, {"date": "2000-03-06", "close": 6.1992345, "volume": 720.0}, {"date": "2000-03-07", "close": 6.1992345, "volume": 2876.0}, {"date": "2000-03-08", "close": 5.5466835, "volume": 4302.0}, {"date": "2000-03-09", "close": 5.872959, "volume": 2452.0}, {"date": "2000-03-10", "close": 6.1992345, "volume": 3132.0}, {"date": "2000-03-13", "close": 6.1992345, "volume": 2338.0}, {"date": "2000-03-14", "close": 6.52551, "volume": 5166.0}, {"date": "2000-03-15", "close": 6.52551, "volume": 687.0}, {"date": "2000-03-16", "close": 6.1992345, "volume": 919.0}, {"date": "2000-03-17", "close": 6.36237225, "volume": 5612.0}, {"date": "2000-03-20", "close": 6.52551, "volume": 1993.0}, {"date": "2000-03-21", "close": 6.68864775, "volume": 7430.0}, {"date": "2000-03-22", "close": 6.68864775, "volume": 5530.0}, {"date": "2000-03-23", "close": 6.36237225, "volume": 2896.0}, {"date": "2000-03-24", "close": 6.8517855, "volume": 10379.0}, {"date": "2000-03-27", "close": 7.34119875, "volume": 19307.0}, {"date": "2000-03-28", "close": 6.52551, "volume": 3486.0}, {"date": "2000-03-29", "close": 6.68864775, "volume": 1580.0}, {"date": "2000-03-30", "close": 7.01492325, "volume": 596.0}, {"date": "2000-03-31", "close": 7.01492325, "volume": 1640.0}, {"date": "2000-04-03", "close": 6.8517855, "volume": 2837.0}, {"date": "2000-04-04", "close": 6.36237225, "volume": 2466.0}, {"date": "2000-04-05", "close": 5.872959, "volume": 4227.0}, {"date": "2000-04-06", "close": 5.872959, "volume": 471.0}, {"date": "2000-04-07", "close": 5.872959, "volume": 9302.0}, {"date": "2000-04-10", "close": 5.5466835, "volume": 3374.0}, {"date": "2000-04-11", "close": 5.38354575, "volume": 3525.0}, {"date": "2000-04-12", "close": 5.5466835, "volume": 1165.0}, {"date": "2000-04-13", "close": 5.38354575, "volume": 3371.0}, {"date": "2000-04-14", "close": 5.38354575, "volume": 644.0}, {"date": "2000-04-17", "close": 5.220408, "volume": 1686.0}, {"date": "2000-04-18", "close": 5.70982125, "volume": 4705.0}, {"date": "2000-04-19", "close": 5.5466835, "volume": 8363.0}, {"date": "2000-04-20", "close": 5.872959, "volume": 2053.0}, {"date": "2000-04-26", "close": 6.52551, "volume": 6391.0}, {"date": "2000-04-27", "close": 6.1992345, "volume": 2953.0}, {"date": "2000-04-28", "close": 6.52551, "volume": 3734.0}, {"date": "2000-05-01", "close": 6.52551, "volume": 77.0}, {"date": "2000-05-02", "close": 6.1992345, "volume": 1073.0}, {"date": "2000-05-04", "close": 6.03609675, "volume": 3877.0}, {"date": "2000-05-05", "close": 6.1992345, "volume": 839.0}, {"date": "2000-05-08", "close": 6.1992345, "volume": 490.0}, {"date": "2000-05-09", "close": 6.03609675, "volume": 613.0}, {"date": "2000-05-10", "close": 6.52551, "volume": 9433.0}, {"date": "2000-05-11", "close": 6.52551, "volume": 1287.0}, {"date": "2000-05-12", "close": 6.52551, "volume": 6283.0}, {"date": "2000-05-15", "close": 6.1992345, "volume": 3218.0}, {"date": "2000-05-16", "close": 5.872959, "volume": 4764.0}, {"date": "2000-05-17", "close": 6.36237225, "volume": 1458.0}, {"date": "2000-05-18", "close": 6.1992345, "volume": 9049.0}, {"date": "2000-05-19", "close": 6.1992345, "volume": 2245.0}, {"date": "2000-05-22", "close": 6.1992345, "volume": 3218.0}, {"date": "2000-05-23", "close": 5.872959, "volume": 5658.0}, {"date": "2000-05-24", "close": 5.872959, "volume": 2480.0}, {"date": "2000-05-25", "close": 5.5466835, "volume": 642.0}, {"date": "2000-05-26", "close": 5.220408, "volume": 1532.0}, {"date": "2000-05-29", "close": 5.220408, "volume": 452.0}, {"date": "2000-05-30", "close": 6.36237225, "volume": 4758.0}, {"date": "2000-05-31", "close": 6.1992345, "volume": 460.0}, {"date": "2000-06-01", "close": 5.872959, "volume": 181.0}, {"date": "2000-06-02", "close": 5.872959, "volume": 1964.0}, {"date": "2000-06-06", "close": 6.1992345, "volume": 323.0}, {"date": "2000-06-07", "close": 5.872959, "volume": 233.0}, {"date": "2000-06-09", "close": 6.1992345, "volume": 1931.0}, {"date": "2000-06-13", "close": 6.52551, "volume": 5591.0}, {"date": "2000-06-14", "close": 7.178061, "volume": 6251.0}, {"date": "2000-06-15", "close": 6.8517855, "volume": 9485.0}, {"date": "2000-06-16", "close": 6.8517855, "volume": 3011.0}, {"date": "2000-06-19", "close": 7.178061, "volume": 8346.0}, {"date": "2000-06-20", "close": 7.178061, "volume": 3651.0}, {"date": "2000-06-21", "close": 7.178061, "volume": 6942.0}, {"date": "2000-06-22", "close": 8.483163, "volume": 10644.0}, {"date": "2000-06-23", "close": 8.32002525, "volume": 12761.0}, {"date": "2000-06-26", "close": 8.32002525, "volume": 6824.0}, {"date": "2000-06-27", "close": 8.64630075, "volume": 7290.0}, {"date": "2000-06-28", "close": 8.97257625, "volume": 4922.0}, {"date": "2000-06-29", "close": 10.440816, "volume": 22324.0}, {"date": "2000-06-30", "close": 9.4619895, "volume": 18098.0}, {"date": "2000-07-03", "close": 8.97257625, "volume": 3230.0}, {"date": "2000-07-04", "close": 9.29885175, "volume": 4517.0}, {"date": "2000-07-05", "close": 10.1145405, "volume": 9679.0}, {"date": "2000-07-06", "close": 9.4619895, "volume": 15016.0}, {"date": "2000-07-07", "close": 9.135714, "volume": 3056.0}, {"date": "2000-07-10", "close": 9.29885175, "volume": 2973.0}, {"date": "2000-07-11", "close": 10.1145405, "volume": 3145.0}, {"date": "2000-07-12", "close": 9.4619895, "volume": 7875.0}, {"date": "2000-07-13", "close": 8.8094385, "volume": 10467.0}, {"date": "2000-07-14", "close": 8.64630075, "volume": 3562.0}, {"date": "2000-07-17", "close": 8.64630075, "volume": 10097.0}, {"date": "2000-07-18", "close": 8.483163, "volume": 5514.0}, {"date": "2000-07-19", "close": 8.483163, "volume": 3213.0}, {"date": "2000-07-20", "close": 8.1568875, "volume": 10617.0}, {"date": "2000-07-21", "close": 8.8094385, "volume": 3181.0}, {"date": "2000-07-24", "close": 9.29885175, "volume": 12427.0}, {"date": "2000-07-25", "close": 8.97257625, "volume": 12530.0}, {"date": "2000-07-26", "close": 9.135714, "volume": 6590.0}, {"date": "2000-07-27", "close": 8.64630075, "volume": 4729.0}, {"date": "2000-07-28", "close": 8.64630075, "volume": 968.0}, {"date": "2000-07-31", "close": 8.1568875, "volume": 2483.0}, {"date": "2000-08-01", "close": 7.830612, "volume": 597.0}, {"date": "2000-08-02", "close": 7.830612, "volume": 3439.0}, {"date": "2000-08-03", "close": 7.830612, "volume": 5645.0}, {"date": "2000-08-04", "close": 8.483163, "volume": 11049.0}, {"date": "2000-08-07", "close": 9.29885175, "volume": 12903.0}, {"date": "2000-08-08", "close": 9.4619895, "volume": 5687.0}, {"date": "2000-08-09", "close": 9.29885175, "volume": 4199.0}, {"date": "2000-08-10", "close": 8.8094385, "volume": 739.0}, {"date": "2000-08-11", "close": 8.483163, "volume": 8193.0}, {"date": "2000-08-14", "close": 8.8094385, "volume": 3227.0}, {"date": "2000-08-15", "close": 8.64630075, "volume": 6178.0}, {"date": "2000-08-16", "close": 8.64630075, "volume": 9946.0}, {"date": "2000-08-17", "close": 8.64630075, "volume": 14567.0}, {"date": "2000-08-18", "close": 8.97257625, "volume": 18846.0}, {"date": "2000-08-21", "close": 8.97257625, "volume": 6488.0}, {"date": "2000-08-22", "close": 8.8094385, "volume": 3137.0}, {"date": "2000-08-23", "close": 8.32002525, "volume": 2282.0}, {"date": "2000-08-24", "close": 8.64630075, "volume": 4413.0}, {"date": "2000-08-25", "close": 8.483163, "volume": 7726.0}, {"date": "2000-08-28", "close": 8.483163, "volume": 6074.0}, {"date": "2000-08-29", "close": 8.8094385, "volume": 4816.0}, {"date": "2000-08-30", "close": 8.1568875, "volume": 5474.0}, {"date": "2000-08-31", "close": 8.1568875, "volume": 2375.0}, {"date": "2000-09-01", "close": 8.1568875, "volume": 2653.0}, {"date": "2000-09-04", "close": 8.32002525, "volume": 8452.0}, {"date": "2000-09-05", "close": 8.483163, "volume": 10475.0}, {"date": "2000-09-06", "close": 8.8094385, "volume": 3678.0}, {"date": "2000-09-07", "close": 8.32002525, "volume": 5353.0}, {"date": "2000-09-08", "close": 8.483163, "volume": 3754.0}, {"date": "2000-09-11", "close": 8.32002525, "volume": 3984.0}, {"date": "2000-09-12", "close": 7.99374975, "volume": 8316.0}, {"date": "2000-09-13", "close": 7.830612, "volume": 1544.0}, {"date": "2000-09-14", "close": 7.830612, "volume": 3954.0}, {"date": "2000-09-15", "close": 7.5043365, "volume": 3065.0}, {"date": "2000-09-18", "close": 7.5043365, "volume": 3224.0}, {"date": "2000-09-19", "close": 7.178061, "volume": 3381.0}, {"date": "2000-09-20", "close": 7.830612, "volume": 5577.0}, {"date": "2000-09-21", "close": 8.32002525, "volume": 3365.0}, {"date": "2000-09-22", "close": 7.5043365, "volume": 6681.0}, {"date": "2000-09-25", "close": 7.34119875, "volume": 613.0}, {"date": "2000-09-26", "close": 7.34119875, "volume": 215.0}, {"date": "2000-09-27", "close": 7.34119875, "volume": 460.0}, {"date": "2000-09-28", "close": 7.5043365, "volume": 67.0}, {"date": "2000-10-02", "close": 7.5043365, "volume": 153.0}, {"date": "2000-10-03", "close": 7.34119875, "volume": 2567.0}, {"date": "2000-10-05", "close": 7.66747425, "volume": 1532.0}, {"date": "2000-10-06", "close": 7.178061, "volume": 889.0}, {"date": "2000-10-10", "close": 6.52551, "volume": 7546.0}, {"date": "2000-10-11", "close": 6.8517855, "volume": 460.0}, {"date": "2000-10-12", "close": 7.178061, "volume": 3065.0}, {"date": "2000-10-13", "close": 7.66747425, "volume": 2089.0}, {"date": "2000-10-16", "close": 7.5043365, "volume": 1699.0}, {"date": "2000-10-17", "close": 7.99374975, "volume": 1461.0}, {"date": "2000-10-18", "close": 8.1568875, "volume": 8047.0}, {"date": "2000-10-19", "close": 8.32002525, "volume": 7485.0}, {"date": "2000-10-20", "close": 8.64630075, "volume": 11721.0}, {"date": "2000-10-23", "close": 9.135714, "volume": 10703.0}, {"date": "2000-10-24", "close": 8.483163, "volume": 3872.0}, {"date": "2000-10-25", "close": 8.483163, "volume": 353.0}, {"date": "2000-10-26", "close": 8.8094385, "volume": 4157.0}, {"date": "2000-10-27", "close": 8.8094385, "volume": 1338.0}, {"date": "2000-10-30", "close": 8.64630075, "volume": 6340.0}, {"date": "2000-10-31", "close": 8.64630075, "volume": 1499.0}, {"date": "2000-11-01", "close": 8.32002525, "volume": 4248.0}, {"date": "2000-11-02", "close": 8.1568875, "volume": 3411.0}, {"date": "2000-11-03", "close": 7.830612, "volume": 3749.0}, {"date": "2000-11-06", "close": 8.1568875, "volume": 258.0}, {"date": "2000-11-07", "close": 8.483163, "volume": 1754.0}, {"date": "2000-11-08", "close": 8.483163, "volume": 460.0}, {"date": "2000-11-09", "close": 8.483163, "volume": 2551.0}, {"date": "2000-11-10", "close": 8.1568875, "volume": 2053.0}, {"date": "2000-11-13", "close": 8.32002525, "volume": 2404.0}, {"date": "2000-11-14", "close": 8.483163, "volume": 2112.0}, {"date": "2000-11-15", "close": 8.483163, "volume": 690.0}, {"date": "2000-11-16", "close": 8.1568875, "volume": 2973.0}, {"date": "2000-11-17", "close": 8.8094385, "volume": 8309.0}, {"date": "2000-11-20", "close": 9.29885175, "volume": 22570.0}, {"date": "2000-11-21", "close": 9.4619895, "volume": 9252.0}, {"date": "2000-11-22", "close": 9.29885175, "volume": 10140.0}, {"date": "2000-11-23", "close": 9.62512725, "volume": 4139.0}, {"date": "2000-11-24", "close": 9.788265, "volume": 10194.0}, {"date": "2000-11-27", "close": 10.440816, "volume": 35902.0}, {"date": "2000-11-28", "close": 9.95140275, "volume": 6112.0}, {"date": "2000-11-29", "close": 9.788265, "volume": 2747.0}, {"date": "2000-11-30", "close": 10.1145405, "volume": 3883.0}, {"date": "2000-12-01", "close": 9.4619895, "volume": 5283.0}, {"date": "2000-12-04", "close": 9.95140275, "volume": 4990.0}, {"date": "2000-12-05", "close": 9.95140275, "volume": 4526.0}, {"date": "2000-12-06", "close": 9.788265, "volume": 2414.0}, {"date": "2000-12-07", "close": 9.788265, "volume": 2792.0}, {"date": "2000-12-08", "close": 10.1145405, "volume": 3428.0}, {"date": "2000-12-11", "close": 10.27767825, "volume": 4374.0}, {"date": "2000-12-12", "close": 10.1145405, "volume": 4830.0}, {"date": "2000-12-13", "close": 10.27767825, "volume": 5415.0}, {"date": "2000-12-14", "close": 10.27767825, "volume": 4055.0}, {"date": "2000-12-15", "close": 9.788265, "volume": 6205.0}, {"date": "2000-12-18", "close": 9.29885175, "volume": 6294.0}, {"date": "2000-12-19", "close": 8.8094385, "volume": 4144.0}, {"date": "2000-12-20", "close": 9.29885175, "volume": 1762.0}, {"date": "2000-12-21", "close": 8.8094385, "volume": 4451.0}, {"date": "2000-12-22", "close": 9.4619895, "volume": 4241.0}, {"date": "2000-12-27", "close": 9.4619895, "volume": 4999.0}, {"date": "2000-12-28", "close": 9.135714, "volume": 3218.0}, {"date": "2000-12-29", "close": 9.4619895, "volume": 306.0}, {"date": "2001-01-02", "close": 9.62512725, "volume": 1441.0}, {"date": "2001-01-03", "close": 9.135714, "volume": 1404.0}, {"date": "2001-01-04", "close": 8.97257625, "volume": 3785.0}, {"date": "2001-01-05", "close": 9.4619895, "volume": 2377.0}, {"date": "2001-01-08", "close": 8.97257625, "volume": 996.0}, {"date": "2001-01-09", "close": 8.97257625, "volume": 3408.0}, {"date": "2001-01-10", "close": 8.97257625, "volume": 552.0}, {"date": "2001-01-11", "close": 9.135714, "volume": 1515.0}, {"date": "2001-01-12", "close": 8.8094385, "volume": 2096.0}, {"date": "2001-01-15", "close": 8.8094385, "volume": 943.0}, {"date": "2001-01-16", "close": 8.64630075, "volume": 1842.0}, {"date": "2001-01-17", "close": 8.8094385, "volume": 5593.0}, {"date": "2001-01-18", "close": 8.8094385, "volume": 2306.0}, {"date": "2001-01-19", "close": 8.8094385, "volume": 2643.0}, {"date": "2001-01-22", "close": 8.483163, "volume": 3176.0}, {"date": "2001-01-23", "close": 8.97257625, "volume": 10225.0}, {"date": "2001-01-24", "close": 8.97257625, "volume": 304.0}, {"date": "2001-01-25", "close": 8.8094385, "volume": 3230.0}, {"date": "2001-01-29", "close": 8.64630075, "volume": 4681.0}, {"date": "2001-01-30", "close": 8.8094385, "volume": 5638.0}, {"date": "2001-01-31", "close": 8.8094385, "volume": 3212.0}, {"date": "2001-02-01", "close": 8.97257625, "volume": 490.0}, {"date": "2001-02-02", "close": 8.97257625, "volume": 4954.0}, {"date": "2001-02-05", "close": 8.8094385, "volume": 4655.0}, {"date": "2001-02-06", "close": 8.64630075, "volume": 1039.0}, {"date": "2001-02-07", "close": 8.8094385, "volume": 7442.0}, {"date": "2001-02-08", "close": 8.8094385, "volume": 12122.0}, {"date": "2001-02-09", "close": 8.97257625, "volume": 3754.0}, {"date": "2001-02-12", "close": 8.64630075, "volume": 3371.0}, {"date": "2001-02-13", "close": 8.483163, "volume": 1999.0}, {"date": "2001-02-14", "close": 8.64630075, "volume": 4336.0}, {"date": "2001-02-15", "close": 8.97257625, "volume": 8030.0}, {"date": "2001-02-16", "close": 8.8094385, "volume": 521.0}, {"date": "2001-02-19", "close": 8.1568875, "volume": 5314.0}, {"date": "2001-02-20", "close": 8.32002525, "volume": 1280.0}, {"date": "2001-02-21", "close": 8.8094385, "volume": 2311.0}, {"date": "2001-02-22", "close": 9.135714, "volume": 6099.0}, {"date": "2001-02-23", "close": 9.4619895, "volume": 16411.0}, {"date": "2001-02-26", "close": 9.4619895, "volume": 8695.0}, {"date": "2001-02-27", "close": 9.4619895, "volume": 1977.0}, {"date": "2001-02-28", "close": 10.27767825, "volume": 12130.0}, {"date": "2001-03-01", "close": 9.95140275, "volume": 17589.0}, {"date": "2001-03-02", "close": 10.27767825, "volume": 7475.0}, {"date": "2001-03-05", "close": 10.1145405, "volume": 15853.0}, {"date": "2001-03-06", "close": 10.27767825, "volume": 6552.0}, {"date": "2001-03-07", "close": 10.27767825, "volume": 5302.0}, {"date": "2001-03-08", "close": 10.27767825, "volume": 5527.0}, {"date": "2001-03-09", "close": 10.27767825, "volume": 1226.0}, {"date": "2001-03-12", "close": 9.788265, "volume": 2724.0}, {"date": "2001-03-13", "close": 9.4619895, "volume": 3104.0}, {"date": "2001-03-14", "close": 9.4619895, "volume": 1368.0}, {"date": "2001-03-15", "close": 9.4619895, "volume": 5561.0}, {"date": "2001-03-16", "close": 9.4619895, "volume": 3725.0}, {"date": "2001-03-19", "close": 9.4619895, "volume": 1077.0}, {"date": "2001-03-20", "close": 10.440816, "volume": 10258.0}, {"date": "2001-03-21", "close": 9.62512725, "volume": 6394.0}, {"date": "2001-03-22", "close": 9.788265, "volume": 1784.0}, {"date": "2001-03-23", "close": 9.4619895, "volume": 2108.0}, {"date": "2001-03-26", "close": 9.4619895, "volume": 1270.0}, {"date": "2001-03-27", "close": 9.62512725, "volume": 2523.0}, {"date": "2001-03-28", "close": 10.1145405, "volume": 6499.0}, {"date": "2001-03-29", "close": 10.1145405, "volume": 2498.0}, {"date": "2001-03-30", "close": 9.788265, "volume": 4286.0}, {"date": "2001-04-02", "close": 10.27767825, "volume": 5023.0}, {"date": "2001-04-03", "close": 10.1145405, "volume": 4839.0}, {"date": "2001-04-04", "close": 10.1145405, "volume": 5606.0}, {"date": "2001-04-05", "close": 10.1145405, "volume": 12873.0}, {"date": "2001-04-06", "close": 10.1145405, "volume": 11101.0}, {"date": "2001-04-09", "close": 11.4196425, "volume": 31942.0}, {"date": "2001-04-10", "close": 13.3772955, "volume": 43834.0}, {"date": "2001-04-11", "close": 12.23533125, "volume": 42508.0}, {"date": "2001-04-12", "close": 12.56160675, "volume": 11262.0}, {"date": "2001-04-17", "close": 12.398469, "volume": 6703.0}, {"date": "2001-04-18", "close": 12.0721935, "volume": 3636.0}, {"date": "2001-04-19", "close": 11.58278025, "volume": 7900.0}, {"date": "2001-04-20", "close": 11.4196425, "volume": 12842.0}, {"date": "2001-04-23", "close": 11.4196425, "volume": 14612.0}, {"date": "2001-04-24", "close": 11.25650475, "volume": 29589.0}, {"date": "2001-04-26", "close": 10.1145405, "volume": 22615.0}, {"date": "2001-04-27", "close": 10.1145405, "volume": 27979.0}, {"date": "2001-04-30", "close": 2.9364795, "volume": 190853.0}, {"date": "2001-05-01", "close": 2.77334175, "volume": 31613.0}, {"date": "2001-05-02", "close": 2.44706625, "volume": 17780.0}, {"date": "2001-05-03", "close": 2.57757645, "volume": 8783.0}, {"date": "2001-05-04", "close": 2.610204, "volume": 23203.0}, {"date": "2001-05-07", "close": 4.2415815, "volume": 95012.0}, {"date": "2001-05-08", "close": 5.220408, "volume": 189258.0}, {"date": "2001-05-09", "close": 4.73099475, "volume": 77211.0}, {"date": "2001-05-10", "close": 4.2415815, "volume": 35484.0}, {"date": "2001-05-11", "close": 4.2415815, "volume": 12922.0}, {"date": "2001-05-14", "close": 3.915306, "volume": 5444.0}, {"date": "2001-05-15", "close": 3.75216825, "volume": 5503.0}, {"date": "2001-05-16", "close": 3.75216825, "volume": 10056.0}, {"date": "2001-05-17", "close": 3.42589275, "volume": 8337.0}, {"date": "2001-05-18", "close": 3.262755, "volume": 11585.0}, {"date": "2001-05-21", "close": 3.75216825, "volume": 14224.0}, {"date": "2001-05-22", "close": 3.262755, "volume": 6784.0}, {"date": "2001-05-23", "close": 3.42589275, "volume": 2176.0}, {"date": "2001-05-24", "close": 3.5890305, "volume": 5054.0}, {"date": "2001-05-25", "close": 3.42589275, "volume": 1272.0}, {"date": "2001-05-28", "close": 3.42589275, "volume": 6137.0}, {"date": "2001-05-29", "close": 3.262755, "volume": 4692.0}, {"date": "2001-05-30", "close": 3.262755, "volume": 5599.0}, {"date": "2001-05-31", "close": 3.0669897, "volume": 4413.0}, {"date": "2001-06-01", "close": 3.262755, "volume": 7150.0}, {"date": "2001-06-04", "close": 3.09961725, "volume": 1460.0}, {"date": "2001-06-05", "close": 3.0669897, "volume": 2697.0}, {"date": "2001-06-06", "close": 3.262755, "volume": 2906.0}, {"date": "2001-06-07", "close": 3.262755, "volume": null}, {"date": "2001-06-08", "close": 2.8712244, "volume": 3092.0}, {"date": "2001-06-12", "close": 2.8059693, "volume": 4919.0}, {"date": "2001-06-13", "close": 2.610204, "volume": 5493.0}, {"date": "2001-06-14", "close": 2.51232135, "volume": 5275.0}, {"date": "2001-06-15", "close": 2.610204, "volume": 4518.0}, {"date": "2001-06-18", "close": 2.90385195, "volume": 7148.0}, {"date": "2001-06-19", "close": 2.90385195, "volume": 3923.0}, {"date": "2001-06-20", "close": 2.77334175, "volume": 6075.0}, {"date": "2001-06-21", "close": 2.77334175, "volume": 96.0}, {"date": "2001-06-22", "close": 2.9364795, "volume": 4821.0}, {"date": "2001-06-25", "close": 2.9364795, "volume": 6927.0}, {"date": "2001-06-26", "close": 3.0017346, "volume": 8955.0}, {"date": "2001-06-27", "close": 2.96910705, "volume": 10081.0}, {"date": "2001-06-28", "close": 3.0017346, "volume": 8724.0}, {"date": "2001-06-29", "close": 3.42589275, "volume": 34691.0}, {"date": "2001-07-02", "close": 3.262755, "volume": 8490.0}, {"date": "2001-07-03", "close": 3.1974999, "volume": 3586.0}, {"date": "2001-07-04", "close": 3.262755, "volume": 460.0}, {"date": "2001-07-05", "close": 3.42589275, "volume": 942.0}, {"date": "2001-07-06", "close": 3.5890305, "volume": 1211.0}, {"date": "2001-07-09", "close": 3.1974999, "volume": 975.0}, {"date": "2001-07-10", "close": 3.1974999, "volume": 153.0}, {"date": "2001-07-11", "close": 3.09961725, "volume": 2820.0}, {"date": "2001-07-12", "close": 3.1322448, "volume": 466.0}, {"date": "2001-07-13", "close": 3.16487235, "volume": 990.0}, {"date": "2001-07-16", "close": 3.262755, "volume": 478.0}, {"date": "2001-07-17", "close": 3.262755, "volume": 5762.0}, {"date": "2001-07-18", "close": 3.42589275, "volume": 3754.0}, {"date": "2001-07-19", "close": 3.262755, "volume": 3083.0}, {"date": "2001-07-20", "close": 3.262755, "volume": 919.0}, {"date": "2001-07-23", "close": 3.42589275, "volume": 3832.0}, {"date": "2001-07-24", "close": 3.42589275, "volume": 107.0}, {"date": "2001-07-25", "close": 3.42589275, "volume": 4078.0}, {"date": "2001-07-26", "close": 3.42589275, "volume": 1011.0}, {"date": "2001-07-27", "close": 3.42589275, "volume": 2452.0}, {"date": "2001-07-30", "close": 3.42589275, "volume": 1747.0}, {"date": "2001-07-31", "close": 3.42589275, "volume": null}, {"date": "2001-08-01", "close": 3.42589275, "volume": null}, {"date": "2001-08-02", "close": 3.42589275, "volume": 613.0}, {"date": "2001-08-03", "close": 3.262755, "volume": 5272.0}, {"date": "2001-08-06", "close": 3.262755, "volume": 3371.0}, {"date": "2001-08-07", "close": 3.262755, "volume": 644.0}, {"date": "2001-08-08", "close": 3.262755, "volume": 36779.0}, {"date": "2001-08-09", "close": 3.262755, "volume": 2019.0}, {"date": "2001-08-10", "close": 3.262755, "volume": null}, {"date": "2001-08-13", "close": 3.5890305, "volume": 828.0}, {"date": "2001-08-14", "close": 3.262755, "volume": 8816.0}, {"date": "2001-08-15", "close": 3.262755, "volume": 1172.0}, {"date": "2001-08-16", "close": 3.262755, "volume": null}, {"date": "2001-08-17", "close": 3.5890305, "volume": 8917.0}, {"date": "2001-08-20", "close": 3.42589275, "volume": 5302.0}, {"date": "2001-08-21", "close": 3.42589275, "volume": 20.0}, {"date": "2001-08-22", "close": 3.262755, "volume": 1238.0}, {"date": "2001-08-23", "close": 2.9364795, "volume": 16640.0}, {"date": "2001-08-24", "close": 2.9364795, "volume": 1842.0}, {"date": "2001-08-27", "close": 3.09961725, "volume": 1480.0}, {"date": "2001-08-28", "close": 3.09961725, "volume": 3448.0}, {"date": "2001-08-29", "close": 3.09961725, "volume": 1379.0}, {"date": "2001-08-30", "close": 3.1322448, "volume": 460.0}, {"date": "2001-08-31", "close": 3.0669897, "volume": 9808.0}, {"date": "2001-09-03", "close": 3.0669897, "volume": 11.0}, {"date": "2001-09-04", "close": 3.16487235, "volume": 3218.0}, {"date": "2001-09-05", "close": 3.16487235, "volume": null}, {"date": "2001-09-06", "close": 3.09961725, "volume": 2145.0}, {"date": "2001-09-10", "close": 3.09961725, "volume": 1379.0}, {"date": "2001-09-11", "close": 3.262755, "volume": 4950.0}, {"date": "2001-09-12", "close": 2.9364795, "volume": 7005.0}, {"date": "2001-09-13", "close": 3.09961725, "volume": 1571.0}, {"date": "2001-09-14", "close": 3.09961725, "volume": 837.0}, {"date": "2001-09-17", "close": 3.03436215, "volume": 7814.0}, {"date": "2001-09-18", "close": 2.610204, "volume": 3065.0}, {"date": "2001-09-19", "close": 3.03436215, "volume": 2075.0}, {"date": "2001-09-20", "close": 2.9364795, "volume": 919.0}, {"date": "2001-09-21", "close": 2.9364795, "volume": 1962.0}, {"date": "2001-09-24", "close": 2.83859685, "volume": 1667.0}, {"date": "2001-09-25", "close": 2.83859685, "volume": 1188.0}, {"date": "2001-09-26", "close": 2.610204, "volume": 6350.0}, {"date": "2001-09-27", "close": 2.610204, "volume": null}, {"date": "2001-09-28", "close": 2.610204, "volume": null}, {"date": "2001-10-01", "close": 2.9364795, "volume": 153.0}, {"date": "2001-10-02", "close": 2.9364795, "volume": null}, {"date": "2001-10-03", "close": 3.262755, "volume": 4461.0}, {"date": "2001-10-04", "close": 3.262755, "volume": 2605.0}, {"date": "2001-10-05", "close": 3.42589275, "volume": 7739.0}, {"date": "2001-10-08", "close": 3.1322448, "volume": 674.0}, {"date": "2001-10-09", "close": 3.262755, "volume": 1226.0}, {"date": "2001-10-11", "close": 3.1974999, "volume": 27.0}, {"date": "2001-10-12", "close": 3.262755, "volume": 4264.0}, {"date": "2001-10-15", "close": 3.42589275, "volume": 3310.0}, {"date": "2001-10-16", "close": 3.42589275, "volume": 6302.0}, {"date": "2001-10-17", "close": 3.42589275, "volume": 2387.0}, {"date": "2001-10-18", "close": 3.5890305, "volume": 153.0}, {"date": "2001-10-19", "close": 3.5890305, "volume": 3497.0}, {"date": "2001-10-22", "close": 3.42589275, "volume": 4064.0}, {"date": "2001-10-23", "close": 3.42589275, "volume": 3218.0}, {"date": "2001-10-24", "close": 3.42589275, "volume": 4847.0}, {"date": "2001-10-25", "close": 3.262755, "volume": 7509.0}, {"date": "2001-10-26", "close": 3.262755, "volume": 14498.0}, {"date": "2001-10-29", "close": 3.262755, "volume": 2156.0}, {"date": "2001-10-30", "close": 3.23012745, "volume": 4280.0}, {"date": "2001-10-31", "close": 3.0669897, "volume": 2701.0}, {"date": "2001-11-01", "close": 3.16487235, "volume": 926.0}, {"date": "2001-11-02", "close": 3.23012745, "volume": 736.0}, {"date": "2001-11-05", "close": 3.16487235, "volume": 3823.0}, {"date": "2001-11-07", "close": 3.23012745, "volume": 3836.0}, {"date": "2001-11-08", "close": 3.262755, "volume": 930.0}, {"date": "2001-11-09", "close": 3.262755, "volume": 2135.0}, {"date": "2001-11-12", "close": 3.5890305, "volume": 8275.0}, {"date": "2001-11-13", "close": 3.5890305, "volume": 3255.0}, {"date": "2001-11-14", "close": 3.262755, "volume": 3160.0}, {"date": "2001-11-15", "close": 3.262755, "volume": 1532.0}, {"date": "2001-11-16", "close": 3.262755, "volume": 518.0}, {"date": "2001-11-19", "close": 3.262755, "volume": 3160.0}, {"date": "2001-11-20", "close": 3.09961725, "volume": 2544.0}, {"date": "2001-11-21", "close": 3.09961725, "volume": 1594.0}, {"date": "2001-11-22", "close": 2.8059693, "volume": 2452.0}, {"date": "2001-11-23", "close": 3.0017346, "volume": 2207.0}, {"date": "2001-11-26", "close": 3.0017346, "volume": 3065.0}, {"date": "2001-11-27", "close": 3.0669897, "volume": 315.0}, {"date": "2001-11-28", "close": 2.8059693, "volume": 2513.0}, {"date": "2001-11-29", "close": 3.262755, "volume": 1073.0}, {"date": "2001-11-30", "close": 3.23012745, "volume": 107.0}, {"date": "2001-12-03", "close": 2.96910705, "volume": 26634.0}, {"date": "2001-12-07", "close": 3.0017346, "volume": 475.0}, {"date": "2001-12-10", "close": 3.16487235, "volume": 460.0}, {"date": "2001-12-11", "close": 3.0017346, "volume": 9542.0}, {"date": "2001-12-14", "close": 3.0017346, "volume": 135.0}, {"date": "2001-12-17", "close": 2.9364795, "volume": 3724.0}, {"date": "2001-12-21", "close": 2.9364795, "volume": 368.0}, {"date": "2001-12-24", "close": 2.9364795, "volume": 766.0}, {"date": "2002-01-04", "close": 3.09961725, "volume": 1624.0}, {"date": "2002-01-07", "close": 3.16487235, "volume": 2233.0}, {"date": "2002-01-08", "close": 3.09961725, "volume": 6873.0}, {"date": "2002-01-09", "close": 3.262755, "volume": 6126.0}, {"date": "2002-01-14", "close": 3.09961725, "volume": 456.0}, {"date": "2002-01-16", "close": 3.0017346, "volume": 184.0}, {"date": "2002-01-17", "close": 2.96910705, "volume": 560.0}, {"date": "2002-01-22", "close": 3.09961725, "volume": 1796.0}, {"date": "2002-01-23", "close": 3.1322448, "volume": 199.0}, {"date": "2002-01-24", "close": 3.262755, "volume": 1778.0}, {"date": "2002-01-29", "close": 3.262755, "volume": 1076.0}, {"date": "2002-01-30", "close": 3.03436215, "volume": 172.0}, {"date": "2002-01-31", "close": 3.0017346, "volume": 2145.0}, {"date": "2002-02-04", "close": 3.262755, "volume": 6568.0}, {"date": "2002-02-05", "close": 3.42589275, "volume": 2145.0}, {"date": "2002-02-06", "close": 3.09961725, "volume": 975.0}, {"date": "2002-02-07", "close": 3.262755, "volume": 613.0}, {"date": "2002-02-08", "close": 3.1322448, "volume": 153.0}, {"date": "2002-02-11", "close": 3.1322448, "volume": 858.0}, {"date": "2002-02-15", "close": 3.1322448, "volume": 1532.0}, {"date": "2002-02-18", "close": 3.1322448, "volume": 460.0}, {"date": "2002-02-19", "close": 3.1322448, "volume": 337.0}, {"date": "2002-02-20", "close": 3.09961725, "volume": 3070.0}, {"date": "2002-02-21", "close": 3.42589275, "volume": 3932.0}, {"date": "2002-02-22", "close": 3.262755, "volume": 705.0}, {"date": "2002-02-25", "close": 3.0017346, "volume": 1612.0}, {"date": "2002-02-28", "close": 2.9364795, "volume": 2973.0}, {"date": "2002-03-04", "close": 2.9364795, "volume": 3892.0}, {"date": "2002-03-05", "close": 2.9364795, "volume": 306.0}, {"date": "2002-03-06", "close": 2.9364795, "volume": 919.0}, {"date": "2002-03-07", "close": 2.9364795, "volume": 939.0}, {"date": "2002-03-08", "close": 2.8712244, "volume": 2583.0}, {"date": "2002-03-11", "close": 2.9364795, "volume": 2815.0}, {"date": "2002-03-12", "close": 2.9364795, "volume": 86.0}, {"date": "2002-03-14", "close": 3.09961725, "volume": 2145.0}, {"date": "2002-03-15", "close": 3.09961725, "volume": 1248.0}, {"date": "2002-03-18", "close": 2.9364795, "volume": 1771.0}, {"date": "2002-03-19", "close": 2.9364795, "volume": 4908.0}, {"date": "2002-03-20", "close": 2.9364795, "volume": 306.0}, {"date": "2002-03-21", "close": 2.9364795, "volume": 664.0}, {"date": "2002-03-22", "close": 3.23012745, "volume": 3991.0}, {"date": "2002-03-26", "close": 2.9364795, "volume": 490.0}, {"date": "2002-03-27", "close": 2.96910705, "volume": 460.0}, {"date": "2002-04-02", "close": 2.96910705, "volume": 2291.0}, {"date": "2002-04-03", "close": 3.09961725, "volume": 1686.0}, {"date": "2002-04-04", "close": 3.1322448, "volume": 3065.0}, {"date": "2002-04-08", "close": 3.09961725, "volume": 31.0}, {"date": "2002-04-09", "close": 3.03436215, "volume": 153.0}, {"date": "2002-04-10", "close": 3.03436215, "volume": 158.0}, {"date": "2002-04-11", "close": 3.0017346, "volume": 1134.0}, {"date": "2002-04-12", "close": 3.0017346, "volume": 2970.0}, {"date": "2002-04-15", "close": 3.0669897, "volume": 153.0}, {"date": "2002-04-16", "close": 3.262755, "volume": 10686.0}, {"date": "2002-04-17", "close": 3.262755, "volume": 1657.0}, {"date": "2002-04-18", "close": 3.262755, "volume": 5329.0}, {"date": "2002-04-19", "close": 3.262755, "volume": 919.0}, {"date": "2002-04-22", "close": 3.5890305, "volume": 14051.0}, {"date": "2002-04-23", "close": 3.5890305, "volume": 1992.0}, {"date": "2002-04-24", "close": 3.5890305, "volume": 1532.0}, {"date": "2002-04-26", "close": 3.5890305, "volume": 4549.0}, {"date": "2002-04-29", "close": 3.42589275, "volume": 919.0}, {"date": "2002-04-30", "close": 3.262755, "volume": 3831.0}, {"date": "2002-05-01", "close": 3.1974999, "volume": 460.0}, {"date": "2002-05-06", "close": 3.1322448, "volume": 1532.0}, {"date": "2002-05-07", "close": 3.09961725, "volume": 4720.0}, {"date": "2002-05-09", "close": 3.09961725, "volume": 696.0}, {"date": "2002-05-10", "close": 2.9364795, "volume": 8291.0}, {"date": "2002-05-13", "close": 2.9364795, "volume": 597.0}, {"date": "2002-05-14", "close": 2.9364795, "volume": 797.0}, {"date": "2002-05-16", "close": 2.9364795, "volume": 371.0}, {"date": "2002-05-20", "close": 2.9364795, "volume": 2145.0}, {"date": "2002-05-21", "close": 2.9364795, "volume": 613.0}, {"date": "2002-05-22", "close": 2.9364795, "volume": 1581.0}, {"date": "2002-05-23", "close": 2.8059693, "volume": 4441.0}, {"date": "2002-05-24", "close": 2.8059693, "volume": 153.0}, {"date": "2002-05-27", "close": 2.8059693, "volume": 153.0}, {"date": "2002-05-28", "close": 3.0017346, "volume": 2.0}, {"date": "2002-05-29", "close": 3.0017346, "volume": 705.0}, {"date": "2002-05-31", "close": 3.1322448, "volume": 10038.0}, {"date": "2002-06-03", "close": 3.5890305, "volume": 11688.0}, {"date": "2002-06-04", "close": 3.1322448, "volume": 2908.0}, {"date": "2002-06-05", "close": 3.1322448, "volume": 919.0}, {"date": "2002-06-06", "close": 3.1322448, "volume": 20.0}, {"date": "2002-06-07", "close": 3.1974999, "volume": 2237.0}, {"date": "2002-06-11", "close": 3.1974999, "volume": 5241.0}, {"date": "2002-06-13", "close": 3.1322448, "volume": 1670.0}, {"date": "2002-06-14", "close": 3.09961725, "volume": 3406.0}, {"date": "2002-06-17", "close": 3.09961725, "volume": 1691.0}, {"date": "2002-06-18", "close": 3.1322448, "volume": 113.0}, {"date": "2002-06-19", "close": 3.09961725, "volume": 3802.0}, {"date": "2002-06-20", "close": 3.09961725, "volume": 1808.0}, {"date": "2002-06-24", "close": 3.0017346, "volume": 9264.0}, {"date": "2002-06-25", "close": 3.0017346, "volume": 5961.0}, {"date": "2002-06-26", "close": 2.9364795, "volume": 3517.0}, {"date": "2002-06-27", "close": 2.96910705, "volume": 1080.0}, {"date": "2002-06-28", "close": 2.96910705, "volume": 4419.0}, {"date": "2002-07-01", "close": 2.9364795, "volume": 3494.0}, {"date": "2002-07-02", "close": 2.9364795, "volume": 3042.0}, {"date": "2002-07-04", "close": 2.77334175, "volume": 23.0}, {"date": "2002-07-05", "close": 2.77334175, "volume": 2662.0}, {"date": "2002-07-10", "close": 2.83859685, "volume": 536.0}, {"date": "2002-07-12", "close": 3.0669897, "volume": 221.0}, {"date": "2002-07-15", "close": 3.09961725, "volume": 1716.0}, {"date": "2002-07-16", "close": 2.77334175, "volume": 270.0}, {"date": "2002-07-22", "close": 2.77334175, "volume": 306.0}, {"date": "2002-07-25", "close": 2.77334175, "volume": 1532.0}, {"date": "2002-07-31", "close": 2.9364795, "volume": 987.0}, {"date": "2002-08-05", "close": 2.44706625, "volume": 1073.0}, {"date": "2002-08-08", "close": 2.610204, "volume": 1532.0}, {"date": "2002-08-09", "close": 2.51232135, "volume": 215.0}, {"date": "2002-08-12", "close": 2.2839285, "volume": 3065.0}, {"date": "2002-08-13", "close": 2.2839285, "volume": 1532.0}, {"date": "2002-08-15", "close": 2.3491836, "volume": 392.0}, {"date": "2002-08-16", "close": 2.3491836, "volume": 1226.0}, {"date": "2002-08-20", "close": 2.2839285, "volume": 490.0}, {"date": "2002-08-22", "close": 2.2839285, "volume": 1839.0}, {"date": "2002-08-23", "close": 2.44706625, "volume": 1532.0}, {"date": "2002-08-26", "close": 2.2839285, "volume": 3166.0}, {"date": "2002-08-27", "close": 2.12079075, "volume": 1569.0}, {"date": "2002-08-30", "close": 2.12079075, "volume": 306.0}, {"date": "2002-09-02", "close": 2.4144387, "volume": 7730.0}, {"date": "2002-09-03", "close": 2.44706625, "volume": 7494.0}, {"date": "2002-09-04", "close": 2.2186734, "volume": 2442.0}, {"date": "2002-09-05", "close": 2.0881632, "volume": 3054.0}, {"date": "2002-09-10", "close": 2.2839285, "volume": 2932.0}, {"date": "2002-09-11", "close": 2.44706625, "volume": 1778.0}, {"date": "2002-09-12", "close": 2.44706625, "volume": 27584.0}, {"date": "2002-09-13", "close": 2.2839285, "volume": 690.0}, {"date": "2002-09-16", "close": 2.2839285, "volume": 843.0}, {"date": "2002-09-18", "close": 2.2186734, "volume": 1532.0}, {"date": "2002-09-20", "close": 2.25130095, "volume": 147.0}, {"date": "2002-09-25", "close": 2.2186734, "volume": 2950.0}, {"date": "2002-09-26", "close": 2.18604585, "volume": 1992.0}, {"date": "2002-09-27", "close": 2.18604585, "volume": 306.0}, {"date": "2002-09-30", "close": 2.1534183, "volume": 306.0}, {"date": "2002-10-01", "close": 2.18604585, "volume": 1686.0}, {"date": "2002-10-02", "close": 2.1534183, "volume": 766.0}, {"date": "2002-10-03", "close": 2.18604585, "volume": 2452.0}, {"date": "2002-10-07", "close": 2.1534183, "volume": 245.0}, {"date": "2002-10-09", "close": 1.957653, "volume": 1103.0}, {"date": "2002-10-11", "close": 1.99028055, "volume": 1532.0}, {"date": "2002-10-14", "close": 1.92502545, "volume": 1471.0}, {"date": "2002-10-15", "close": 1.92502545, "volume": 2820.0}, {"date": "2002-10-24", "close": 1.8271428, "volume": 306.0}, {"date": "2002-10-25", "close": 1.79451525, "volume": 4734.0}, {"date": "2002-10-28", "close": 1.6966326, "volume": 1057.0}, {"date": "2002-10-31", "close": 1.6966326, "volume": 582.0}, {"date": "2002-11-05", "close": 1.66400505, "volume": 4904.0}, {"date": "2002-11-07", "close": 1.72926015, "volume": 1532.0}, {"date": "2002-11-12", "close": 1.72926015, "volume": 245.0}, {"date": "2002-11-14", "close": 1.6966326, "volume": 5885.0}, {"date": "2002-11-15", "close": 1.5661224, "volume": 2512.0}, {"date": "2002-11-18", "close": 1.6313775, "volume": 1226.0}, {"date": "2002-11-19", "close": 1.5661224, "volume": 2085.0}, {"date": "2002-11-20", "close": 1.46823975, "volume": 2912.0}, {"date": "2002-11-21", "close": 1.5008673, "volume": 398.0}, {"date": "2002-11-22", "close": 1.5661224, "volume": 488.0}, {"date": "2002-11-26", "close": 1.5661224, "volume": 9961.0}, {"date": "2002-11-28", "close": 1.5661224, "volume": 3065.0}, {"date": "2002-12-02", "close": 1.6966326, "volume": 1839.0}, {"date": "2002-12-03", "close": 1.6313775, "volume": 3431.0}, {"date": "2002-12-04", "close": 1.53349485, "volume": 7715.0}, {"date": "2002-12-05", "close": 1.46823975, "volume": 8338.0}, {"date": "2002-12-06", "close": 1.14196425, "volume": 11939.0}, {"date": "2002-12-09", "close": 1.1745918, "volume": 919.0}, {"date": "2002-12-10", "close": 1.27247445, "volume": 970.0}, {"date": "2002-12-11", "close": 1.33772955, "volume": 9971.0}, {"date": "2002-12-12", "close": 1.6313775, "volume": 8072.0}, {"date": "2002-12-13", "close": 1.33772955, "volume": 3218.0}, {"date": "2002-12-18", "close": 1.3703571, "volume": 306.0}, {"date": "2002-12-19", "close": 1.3703571, "volume": 3371.0}, {"date": "2002-12-20", "close": 1.6313775, "volume": 613.0}, {"date": "2002-12-24", "close": 1.46823975, "volume": 2375.0}, {"date": "2002-12-27", "close": 1.46823975, "volume": 2517.0}, {"date": "2002-12-30", "close": 1.957653, "volume": 11493.0}, {"date": "2003-01-06", "close": 1.957653, "volume": 613.0}, {"date": "2003-01-07", "close": 1.79451525, "volume": 6743.0}, {"date": "2003-01-08", "close": 1.79451525, "volume": 456.0}, {"date": "2003-01-09", "close": 1.79451525, "volume": 1996.0}, {"date": "2003-01-10", "close": 1.8923979, "volume": 3065.0}, {"date": "2003-01-13", "close": 2.0229081, "volume": 3462.0}, {"date": "2003-01-14", "close": 2.0881632, "volume": 2619.0}, {"date": "2003-01-16", "close": 2.0229081, "volume": 1532.0}, {"date": "2003-01-17", "close": 1.8923979, "volume": 1532.0}, {"date": "2003-01-21", "close": 1.957653, "volume": 2145.0}, {"date": "2003-01-23", "close": 1.66400505, "volume": 613.0}, {"date": "2003-01-30", "close": 1.92502545, "volume": 7386.0}, {"date": "2003-02-03", "close": 1.8923979, "volume": 613.0}, {"date": "2003-02-04", "close": 1.92502545, "volume": 1226.0}, {"date": "2003-02-05", "close": 1.79451525, "volume": 1379.0}, {"date": "2003-02-06", "close": 1.79451525, "volume": 7411.0}, {"date": "2003-02-10", "close": 1.6313775, "volume": 919.0}, {"date": "2003-02-12", "close": 1.6313775, "volume": 409.0}, {"date": "2003-02-13", "close": 1.53349485, "volume": 1154.0}, {"date": "2003-02-17", "close": 1.6313775, "volume": 3126.0}, {"date": "2003-02-18", "close": 1.7618877, "volume": 284.0}, {"date": "2003-02-19", "close": 1.7618877, "volume": 7133.0}, {"date": "2003-02-20", "close": 1.66400505, "volume": 2986.0}, {"date": "2003-02-21", "close": 1.72926015, "volume": 2239.0}, {"date": "2003-02-24", "close": 1.8923979, "volume": 11187.0}, {"date": "2003-02-25", "close": 1.79451525, "volume": 1011.0}, {"date": "2003-02-26", "close": 1.8923979, "volume": 2.0}, {"date": "2003-03-03", "close": 1.957653, "volume": 3065.0}, {"date": "2003-03-05", "close": 1.79451525, "volume": 613.0}, {"date": "2003-03-07", "close": 1.6313775, "volume": 306.0}, {"date": "2003-03-10", "close": 1.46823975, "volume": 460.0}, {"date": "2003-03-11", "close": 1.305102, "volume": 7049.0}, {"date": "2003-03-12", "close": 1.27247445, "volume": 3065.0}, {"date": "2003-03-14", "close": 1.305102, "volume": 2299.0}, {"date": "2003-03-18", "close": 1.305102, "volume": 21301.0}, {"date": "2003-03-19", "close": 1.20721935, "volume": 1532.0}, {"date": "2003-03-20", "close": 1.305102, "volume": 536.0}, {"date": "2003-03-24", "close": 1.20721935, "volume": 74.0}, {"date": "2003-03-25", "close": 1.20721935, "volume": 1183.0}, {"date": "2003-03-26", "close": 0.9788265, "volume": 19898.0}, {"date": "2003-03-27", "close": 1.14196425, "volume": 6620.0}, {"date": "2003-04-01", "close": 1.14202134, "volume": 1421.0}, {"date": "2003-04-04", "close": 1.14202134, "volume": 3284.0}, {"date": "2003-04-07", "close": 1.180088718, "volume": 5884.0}, {"date": "2003-04-08", "close": 0.989751828, "volume": 16631.0}, {"date": "2003-04-09", "close": 0.95168445, "volume": 8196.0}, {"date": "2003-04-10", "close": 1.14202134, "volume": 2890.0}, {"date": "2003-04-16", "close": 1.027819206, "volume": 1993.0}, {"date": "2003-04-22", "close": 1.027819206, "volume": 634.0}, {"date": "2003-04-24", "close": 1.027819206, "volume": 2661.0}, {"date": "2003-04-29", "close": 0.989751828, "volume": 9290.0}, {"date": "2003-04-30", "close": 1.103953962, "volume": 4149.0}, {"date": "2003-05-01", "close": 0.989751828, "volume": 1576.0}, {"date": "2003-05-05", "close": 1.256223474, "volume": 657.0}, {"date": "2003-05-06", "close": 1.256223474, "volume": 420.0}, {"date": "2003-05-07", "close": 1.256223474, "volume": 3152.0}, {"date": "2003-05-08", "close": 1.103953962, "volume": 1077.0}, {"date": "2003-05-09", "close": 1.103953962, "volume": 1556.0}, {"date": "2003-05-13", "close": 1.065886584, "volume": 12123.0}, {"date": "2003-05-14", "close": 1.065886584, "volume": 1315.0}, {"date": "2003-05-16", "close": 1.065886584, "volume": 263.0}, {"date": "2003-05-19", "close": 1.027819206, "volume": 2627.0}, {"date": "2003-05-20", "close": 0.989751828, "volume": 4727.0}, {"date": "2003-05-21", "close": 0.989751828, "volume": 5517.0}, {"date": "2003-05-22", "close": 1.103953962, "volume": 3205.0}, {"date": "2003-05-23", "close": 1.065886584, "volume": 578.0}, {"date": "2003-05-27", "close": 0.989751828, "volume": 116.0}, {"date": "2003-05-28", "close": 0.875549694, "volume": 6541.0}, {"date": "2003-05-29", "close": 0.95168445, "volume": 1182.0}, {"date": "2003-05-30", "close": 0.875549694, "volume": 555.0}, {"date": "2003-06-02", "close": 0.837482316, "volume": 3123.0}, {"date": "2003-06-04", "close": 0.875549694, "volume": 841.0}, {"date": "2003-06-05", "close": 0.875549694, "volume": 6671.0}, {"date": "2003-06-06", "close": 0.989751828, "volume": 5832.0}, {"date": "2003-06-10", "close": 0.989751828, "volume": 6553.0}, {"date": "2003-06-11", "close": 0.95168445, "volume": 6567.0}, {"date": "2003-06-13", "close": 0.913617072, "volume": 2601.0}, {"date": "2003-06-16", "close": 0.913617072, "volume": 1182.0}, {"date": "2003-06-17", "close": 0.913617072, "volume": 5689.0}, {"date": "2003-06-18", "close": 0.913617072, "volume": 3768.0}, {"date": "2003-06-19", "close": 0.913617072, "volume": 1860.0}, {"date": "2003-06-20", "close": 0.913617072, "volume": 77.0}, {"date": "2003-06-23", "close": 0.989751828, "volume": 3021.0}, {"date": "2003-06-24", "close": 1.065886584, "volume": 22790.0}, {"date": "2003-06-25", "close": 0.913617072, "volume": 29354.0}, {"date": "2003-06-26", "close": 1.065886584, "volume": 24878.0}, {"date": "2003-06-27", "close": 1.14202134, "volume": 23946.0}, {"date": "2003-06-30", "close": 0.989751828, "volume": 19364.0}, {"date": "2003-07-01", "close": 1.027819206, "volume": 361.0}, {"date": "2003-07-02", "close": 0.989751828, "volume": 4466.0}, {"date": "2003-07-03", "close": 1.065886584, "volume": 4244.0}, {"date": "2003-07-04", "close": 1.218156096, "volume": 6116.0}, {"date": "2003-07-07", "close": 1.14202134, "volume": 8669.0}, {"date": "2003-07-08", "close": 1.218156096, "volume": 17445.0}, {"date": "2003-07-09", "close": 1.14202134, "volume": 6885.0}, {"date": "2003-07-10", "close": 1.14202134, "volume": 5534.0}, {"date": "2003-07-15", "close": 1.14202134, "volume": 447.0}, {"date": "2003-07-16", "close": 1.14202134, "volume": 1576.0}, {"date": "2003-07-17", "close": 1.14202134, "volume": 1970.0}, {"date": "2003-07-18", "close": 1.065886584, "volume": 21678.0}, {"date": "2003-07-21", "close": 1.065886584, "volume": 394.0}, {"date": "2003-07-22", "close": 1.103953962, "volume": 1051.0}, {"date": "2003-07-23", "close": 1.103953962, "volume": 518.0}, {"date": "2003-07-29", "close": 1.065886584, "volume": 1.0}, {"date": "2003-07-30", "close": 1.103953962, "volume": 3047.0}, {"date": "2003-07-31", "close": 1.218156096, "volume": 6042.0}, {"date": "2003-08-01", "close": 1.14202134, "volume": 2869.0}, {"date": "2003-08-04", "close": 1.14202134, "volume": 131.0}, {"date": "2003-08-05", "close": 1.256223474, "volume": 4183.0}, {"date": "2003-08-06", "close": 1.33235823, "volume": 6515.0}, {"date": "2003-08-07", "close": 1.370425608, "volume": 5648.0}, {"date": "2003-08-08", "close": 1.33235823, "volume": 7578.0}, {"date": "2003-08-11", "close": 1.446560364, "volume": 5254.0}, {"date": "2003-08-13", "close": 1.446560364, "volume": 951.0}, {"date": "2003-08-14", "close": 1.446560364, "volume": 9457.0}, {"date": "2003-08-15", "close": 1.52269512, "volume": 13003.0}, {"date": "2003-08-18", "close": 1.71303201, "volume": 18520.0}, {"date": "2003-08-19", "close": 1.827234144, "volume": 10376.0}, {"date": "2003-08-20", "close": 1.71303201, "volume": 18590.0}, {"date": "2003-08-21", "close": 1.674964632, "volume": 12168.0}, {"date": "2003-08-22", "close": 1.446560364, "volume": 11837.0}, {"date": "2003-08-25", "close": 1.598829876, "volume": 525.0}, {"date": "2003-08-26", "close": 1.560762498, "volume": 5254.0}, {"date": "2003-08-27", "close": 1.52269512, "volume": 2627.0}, {"date": "2003-08-28", "close": 1.52269512, "volume": 420.0}, {"date": "2003-08-29", "close": 1.52269512, "volume": 6147.0}, {"date": "2003-09-01", "close": 1.484627742, "volume": 946.0}, {"date": "2003-09-02", "close": 1.446560364, "volume": 6012.0}, {"date": "2003-09-03", "close": 1.52269512, "volume": 1445.0}, {"date": "2003-09-04", "close": 1.71303201, "volume": 19828.0}, {"date": "2003-09-05", "close": 2.055638412, "volume": 67960.0}, {"date": "2003-09-08", "close": 1.979503656, "volume": 14297.0}, {"date": "2003-09-09", "close": 2.017571034, "volume": 5867.0}, {"date": "2003-09-10", "close": 2.131773168, "volume": 78944.0}, {"date": "2003-09-11", "close": 2.28404268, "volume": 114502.0}, {"date": "2003-09-12", "close": 2.207907924, "volume": 75779.0}, {"date": "2003-09-15", "close": 6.85212804, "volume": 649206.0}, {"date": "2003-09-16", "close": 3.42606402, "volume": 1016486.0}, {"date": "2003-09-17", "close": 3.23572713, "volume": 163067.0}, {"date": "2003-09-18", "close": 3.007322862, "volume": 92026.0}, {"date": "2003-09-19", "close": 3.23572713, "volume": 77642.0}, {"date": "2003-09-22", "close": 2.969255484, "volume": 94428.0}, {"date": "2003-09-23", "close": 2.931188106, "volume": 23386.0}, {"date": "2003-09-24", "close": 2.931188106, "volume": 16471.0}, {"date": "2003-09-25", "close": 2.969255484, "volume": 26204.0}, {"date": "2003-09-26", "close": 2.85505335, "volume": 32697.0}, {"date": "2003-09-29", "close": 2.893120728, "volume": 10203.0}, {"date": "2003-09-30", "close": 2.893120728, "volume": 7001.0}, {"date": "2003-10-01", "close": 2.893120728, "volume": 4965.0}, {"date": "2003-10-02", "close": 2.893120728, "volume": 12031.0}, {"date": "2003-10-03", "close": 2.85505335, "volume": 9769.0}, {"date": "2003-10-06", "close": 2.740851216, "volume": 7897.0}, {"date": "2003-10-07", "close": 2.778918594, "volume": 9346.0}, {"date": "2003-10-08", "close": 2.969255484, "volume": 16532.0}, {"date": "2003-10-09", "close": 2.931188106, "volume": 6883.0}, {"date": "2003-10-10", "close": 2.893120728, "volume": 2751.0}, {"date": "2003-10-13", "close": 2.893120728, "volume": 5462.0}, {"date": "2003-10-14", "close": 3.007322862, "volume": 19143.0}, {"date": "2003-10-15", "close": 3.007322862, "volume": 14001.0}, {"date": "2003-10-16", "close": 3.197659752, "volume": 15207.0}, {"date": "2003-10-17", "close": 3.387996642, "volume": 70083.0}, {"date": "2003-10-20", "close": 4.56808536, "volume": 167443.0}, {"date": "2003-10-21", "close": 3.42606402, "volume": 148531.0}, {"date": "2003-10-22", "close": 3.23572713, "volume": 136323.0}, {"date": "2003-10-23", "close": 3.04539024, "volume": 59693.0}, {"date": "2003-10-24", "close": 3.000228896, "volume": 36608.0}, {"date": "2003-10-27", "close": 2.881798808, "volume": 55956.0}, {"date": "2003-10-28", "close": 2.723892024, "volume": 29551.0}, {"date": "2003-10-29", "close": 2.684415328, "volume": 39581.0}, {"date": "2003-10-30", "close": 2.881798808, "volume": 28598.0}, {"date": "2003-10-31", "close": 2.921275504, "volume": 24365.0}, {"date": "2003-11-03", "close": 2.842322112, "volume": 20518.0}, {"date": "2003-11-04", "close": 2.842322112, "volume": 3420.0}, {"date": "2003-11-05", "close": 2.881798808, "volume": 5472.0}, {"date": "2003-11-06", "close": 2.76336872, "volume": 16595.0}, {"date": "2003-11-07", "close": 2.802845416, "volume": 38848.0}, {"date": "2003-11-10", "close": 2.76336872, "volume": 13716.0}, {"date": "2003-11-11", "close": 2.684415328, "volume": 7045.0}, {"date": "2003-11-12", "close": 2.723892024, "volume": 8638.0}, {"date": "2003-11-13", "close": 2.723892024, "volume": 5257.0}, {"date": "2003-11-14", "close": 2.76336872, "volume": 8668.0}, {"date": "2003-11-17", "close": 2.644938632, "volume": 14439.0}, {"date": "2003-11-18", "close": 2.605461936, "volume": 7459.0}, {"date": "2003-11-19", "close": 2.56598524, "volume": 11751.0}, {"date": "2003-11-20", "close": 2.684415328, "volume": 7853.0}, {"date": "2003-11-24", "close": 2.605461936, "volume": 1267.0}, {"date": "2003-11-25", "close": 2.56598524, "volume": 7460.0}, {"date": "2003-11-26", "close": 2.644938632, "volume": 14160.0}, {"date": "2003-11-28", "close": 2.526508544, "volume": 8293.0}, {"date": "2003-12-01", "close": 2.56598524, "volume": 8800.0}, {"date": "2003-12-02", "close": 2.526508544, "volume": 7212.0}, {"date": "2003-12-03", "close": 2.447555152, "volume": 11695.0}, {"date": "2003-12-04", "close": 2.408078456, "volume": 6048.0}, {"date": "2003-12-05", "close": 2.487031848, "volume": 5970.0}, {"date": "2003-12-08", "close": 2.487031848, "volume": 23168.0}, {"date": "2003-12-09", "close": 2.881798808, "volume": 81231.0}, {"date": "2003-12-10", "close": 2.684415328, "volume": 34929.0}, {"date": "2003-12-11", "close": 2.684415328, "volume": 9404.0}, {"date": "2003-12-12", "close": 2.684415328, "volume": 7770.0}, {"date": "2003-12-15", "close": 2.723892024, "volume": 7169.0}, {"date": "2003-12-16", "close": 2.723892024, "volume": 3800.0}, {"date": "2003-12-17", "close": 2.644938632, "volume": 6786.0}, {"date": "2003-12-18", "close": 2.56598524, "volume": 16605.0}, {"date": "2003-12-19", "close": 2.526508544, "volume": 2426.0}, {"date": "2003-12-22", "close": 2.526508544, "volume": 3420.0}, {"date": "2003-12-23", "close": 2.644938632, "volume": 1800.0}, {"date": "2003-12-24", "close": 2.644938632, "volume": 1393.0}, {"date": "2003-12-29", "close": 2.684415328, "volume": 5396.0}, {"date": "2003-12-30", "close": 2.723892024, "volume": 2538.0}, {"date": "2003-12-31", "close": 2.802845416, "volume": 8478.0}, {"date": "2004-01-02", "close": 2.881798808, "volume": 6543.0}, {"date": "2004-01-05", "close": 2.881798808, "volume": 19145.0}, {"date": "2004-01-06", "close": 3.079182288, "volume": 40935.0}, {"date": "2004-01-07", "close": 2.9607522, "volume": 18650.0}, {"date": "2004-01-08", "close": 3.316042464, "volume": 41949.0}, {"date": "2004-01-09", "close": 3.197612376, "volume": 25578.0}, {"date": "2004-01-12", "close": 3.15813568, "volume": 2027.0}, {"date": "2004-01-13", "close": 3.118658984, "volume": 4686.0}, {"date": "2004-01-14", "close": 3.118658984, "volume": 4894.0}, {"date": "2004-01-15", "close": 3.15813568, "volume": 11781.0}, {"date": "2004-01-16", "close": 3.000228896, "volume": 20772.0}, {"date": "2004-01-19", "close": 2.9607522, "volume": 4666.0}, {"date": "2004-01-20", "close": 2.881798808, "volume": 4298.0}, {"date": "2004-01-21", "close": 2.921275504, "volume": 5214.0}, {"date": "2004-01-22", "close": 2.921275504, "volume": 8284.0}, {"date": "2004-01-23", "close": 2.802845416, "volume": 2553.0}, {"date": "2004-01-27", "close": 2.921275504, "volume": 2039.0}, {"date": "2004-01-28", "close": 2.921275504, "volume": 16250.0}, {"date": "2004-01-29", "close": 2.881798808, "volume": 1186.0}, {"date": "2004-01-30", "close": 2.76336872, "volume": 7853.0}, {"date": "2004-02-02", "close": 2.76336872, "volume": 3800.0}, {"date": "2004-02-03", "close": 2.684415328, "volume": 8658.0}, {"date": "2004-02-04", "close": 2.56598524, "volume": 7119.0}, {"date": "2004-02-05", "close": 2.56598524, "volume": 4205.0}, {"date": "2004-02-06", "close": 2.605461936, "volume": 30187.0}, {"date": "2004-02-09", "close": 2.76336872, "volume": 975.0}, {"date": "2004-02-10", "close": 2.76336872, "volume": 1773.0}, {"date": "2004-02-11", "close": 2.76336872, "volume": 16087.0}, {"date": "2004-02-12", "close": 2.881798808, "volume": 2238.0}, {"date": "2004-02-13", "close": 2.802845416, "volume": 633.0}, {"date": "2004-02-16", "close": 2.723892024, "volume": 4271.0}, {"date": "2004-02-17", "close": 2.644938632, "volume": 9461.0}, {"date": "2004-02-18", "close": 2.802845416, "volume": 18667.0}, {"date": "2004-02-19", "close": 2.684415328, "volume": 18918.0}, {"date": "2004-02-20", "close": 2.76336872, "volume": 633.0}, {"date": "2004-02-23", "close": 2.684415328, "volume": 4665.0}, {"date": "2004-02-24", "close": 2.842322112, "volume": 11652.0}, {"date": "2004-02-25", "close": 2.842322112, "volume": 3384.0}, {"date": "2004-02-26", "close": 2.802845416, "volume": 3040.0}, {"date": "2004-02-27", "close": 2.684415328, "volume": 17987.0}, {"date": "2004-03-02", "close": 2.684415328, "volume": 2280.0}, {"date": "2004-03-03", "close": 2.802845416, "volume": 1077.0}, {"date": "2004-03-04", "close": 2.881798808, "volume": 17859.0}, {"date": "2004-03-05", "close": 2.76336872, "volume": 7731.0}, {"date": "2004-03-08", "close": 2.723892024, "volume": 5320.0}, {"date": "2004-03-09", "close": 2.684415328, "volume": 3990.0}, {"date": "2004-03-10", "close": 2.76336872, "volume": 6395.0}, {"date": "2004-03-11", "close": 2.684415328, "volume": 8106.0}, {"date": "2004-03-12", "close": 2.76336872, "volume": 3648.0}, {"date": "2004-03-15", "close": 2.684415328, "volume": 7602.0}, {"date": "2004-03-16", "close": 2.723892024, "volume": 4991.0}, {"date": "2004-03-17", "close": 2.723892024, "volume": 9405.0}, {"date": "2004-03-18", "close": 2.684415328, "volume": 2139.0}, {"date": "2004-03-19", "close": 2.76336872, "volume": 7093.0}, {"date": "2004-03-22", "close": 2.76336872, "volume": 2377.0}, {"date": "2004-03-23", "close": 2.723892024, "volume": 3124.0}, {"date": "2004-03-24", "close": 2.684415328, "volume": 2027.0}, {"date": "2004-03-25", "close": 2.723892024, "volume": 5395.0}, {"date": "2004-03-26", "close": 2.605461936, "volume": 12771.0}, {"date": "2004-03-29", "close": 2.644938632, "volume": 3261.0}, {"date": "2004-03-30", "close": 2.644938632, "volume": 2204.0}, {"date": "2004-03-31", "close": 2.684415328, "volume": 6940.0}, {"date": "2004-04-01", "close": 2.526508544, "volume": 24008.0}, {"date": "2004-04-02", "close": 2.408078456, "volume": 5933.0}, {"date": "2004-04-05", "close": 2.289648368, "volume": 14096.0}, {"date": "2004-04-06", "close": 2.329125064, "volume": 14576.0}, {"date": "2004-04-07", "close": 2.289648368, "volume": 21909.0}, {"date": "2004-04-08", "close": 2.17121828, "volume": 633.0}, {"date": "2004-04-13", "close": 2.131741584, "volume": 4788.0}, {"date": "2004-04-14", "close": 2.052788192, "volume": 8219.0}, {"date": "2004-04-15", "close": 2.052788192, "volume": 24455.0}, {"date": "2004-04-16", "close": 2.052788192, "volume": 4433.0}, {"date": "2004-04-19", "close": 1.9738348, "volume": 3997.0}, {"date": "2004-04-20", "close": 1.934358104, "volume": 13912.0}, {"date": "2004-04-21", "close": 1.9738348, "volume": 507.0}, {"date": "2004-04-22", "close": 1.9738348, "volume": 6890.0}, {"date": "2004-04-23", "close": 1.9738348, "volume": 2198.0}, {"date": "2004-04-26", "close": 1.934358104, "volume": 5378.0}, {"date": "2004-04-27", "close": 1.894881408, "volume": 12037.0}, {"date": "2004-04-28", "close": 1.934358104, "volume": 861.0}, {"date": "2004-04-29", "close": 1.894881408, "volume": 14705.0}, {"date": "2004-04-30", "close": 1.9738348, "volume": 3926.0}, {"date": "2004-05-03", "close": 1.855404712, "volume": 10272.0}, {"date": "2004-05-04", "close": 1.934358104, "volume": 4560.0}, {"date": "2004-05-05", "close": 1.855404712, "volume": 4771.0}, {"date": "2004-05-06", "close": 1.9738348, "volume": 2463.0}, {"date": "2004-05-07", "close": 1.9738348, "volume": 4793.0}, {"date": "2004-05-10", "close": 2.210694976, "volume": 9646.0}, {"date": "2004-05-11", "close": 2.408078456, "volume": 14086.0}, {"date": "2004-05-12", "close": 2.36860176, "volume": 20012.0}, {"date": "2004-05-13", "close": 2.210694976, "volume": 5484.0}, {"date": "2004-05-14", "close": 2.092264888, "volume": 8889.0}, {"date": "2004-05-17", "close": 2.092264888, "volume": 4433.0}, {"date": "2004-05-18", "close": 2.329125064, "volume": 7236.0}, {"date": "2004-05-19", "close": 2.131741584, "volume": 6009.0}, {"date": "2004-05-20", "close": 2.289648368, "volume": 2533.0}, {"date": "2004-05-21", "close": 2.17121828, "volume": 4306.0}, {"date": "2004-05-24", "close": 2.250171672, "volume": 1013.0}, {"date": "2004-05-25", "close": 2.17121828, "volume": 2090.0}, {"date": "2004-05-26", "close": 2.092264888, "volume": 4924.0}, {"date": "2004-05-27", "close": 2.013311496, "volume": 7138.0}, {"date": "2004-05-28", "close": 2.013311496, "volume": 21946.0}, {"date": "2004-05-31", "close": 1.9738348, "volume": 4005.0}, {"date": "2004-06-01", "close": 1.9738348, "volume": 5662.0}, {"date": "2004-06-02", "close": 2.17121828, "volume": 7255.0}, {"date": "2004-06-03", "close": 2.131741584, "volume": 8247.0}, {"date": "2004-06-04", "close": 2.131741584, "volume": 3420.0}, {"date": "2004-06-07", "close": 2.131741584, "volume": 1520.0}, {"date": "2004-06-08", "close": 2.052788192, "volume": 6175.0}, {"date": "2004-06-09", "close": 2.013311496, "volume": 4475.0}, {"date": "2004-06-10", "close": 2.052788192, "volume": 1543.0}, {"date": "2004-06-11", "close": 2.131741584, "volume": 9119.0}, {"date": "2004-06-15", "close": 2.052788192, "volume": 6318.0}, {"date": "2004-06-16", "close": 2.052788192, "volume": 6118.0}, {"date": "2004-06-17", "close": 2.250171672, "volume": 19417.0}, {"date": "2004-06-18", "close": 2.092264888, "volume": 20464.0}, {"date": "2004-06-21", "close": 2.131741584, "volume": 5320.0}, {"date": "2004-06-22", "close": 2.052788192, "volume": 7525.0}, {"date": "2004-06-23", "close": 1.9738348, "volume": 10082.0}, {"date": "2004-06-24", "close": 2.052788192, "volume": 7042.0}, {"date": "2004-06-25", "close": 2.052788192, "volume": 6162.0}, {"date": "2004-06-28", "close": 2.131741584, "volume": 12581.0}, {"date": "2004-06-29", "close": 2.092264888, "volume": 12185.0}, {"date": "2004-06-30", "close": 2.092264888, "volume": 7031.0}, {"date": "2004-07-01", "close": 2.17121828, "volume": 3344.0}, {"date": "2004-07-02", "close": 2.17121828, "volume": 4813.0}, {"date": "2004-07-05", "close": 2.329125064, "volume": 13777.0}, {"date": "2004-07-06", "close": 2.289648368, "volume": 3546.0}, {"date": "2004-07-07", "close": 2.408078456, "volume": 16315.0}, {"date": "2004-07-08", "close": 2.447555152, "volume": 7093.0}, {"date": "2004-07-09", "close": 2.36860176, "volume": 4750.0}, {"date": "2004-07-12", "close": 2.408078456, "volume": 9740.0}, {"date": "2004-07-13", "close": 2.329125064, "volume": 8093.0}, {"date": "2004-07-14", "close": 2.36860176, "volume": 5573.0}, {"date": "2004-07-15", "close": 2.36860176, "volume": 4306.0}, {"date": "2004-07-16", "close": 2.526508544, "volume": 6254.0}, {"date": "2004-07-19", "close": 2.526508544, "volume": 1773.0}, {"date": "2004-07-20", "close": 2.447555152, "volume": 2558.0}, {"date": "2004-07-21", "close": 2.644938632, "volume": 16467.0}, {"date": "2004-07-22", "close": 2.644938632, "volume": 633.0}, {"date": "2004-07-23", "close": 2.605461936, "volume": 4208.0}, {"date": "2004-07-26", "close": 2.56598524, "volume": 702.0}, {"date": "2004-07-27", "close": 2.487031848, "volume": 5193.0}, {"date": "2004-07-28", "close": 2.56598524, "volume": 3293.0}, {"date": "2004-07-29", "close": 2.408078456, "volume": 1720.0}, {"date": "2004-07-30", "close": 2.447555152, "volume": 3040.0}, {"date": "2004-08-02", "close": 2.36860176, "volume": 5054.0}, {"date": "2004-08-03", "close": 2.289648368, "volume": 6312.0}, {"date": "2004-08-04", "close": 2.447555152, "volume": 7062.0}, {"date": "2004-08-05", "close": 2.605461936, "volume": 14566.0}, {"date": "2004-08-06", "close": 2.447555152, "volume": 4647.0}, {"date": "2004-08-09", "close": 2.56598524, "volume": 8841.0}, {"date": "2004-08-10", "close": 2.56598524, "volume": 15871.0}, {"date": "2004-08-11", "close": 2.723892024, "volume": 6433.0}, {"date": "2004-08-12", "close": 2.684415328, "volume": 25013.0}, {"date": "2004-08-13", "close": 2.723892024, "volume": 3946.0}, {"date": "2004-08-16", "close": 2.921275504, "volume": 31218.0}, {"date": "2004-08-17", "close": 2.9607522, "volume": 26223.0}, {"date": "2004-08-18", "close": 3.118658984, "volume": 197010.0}, {"date": "2004-08-19", "close": 3.197612376, "volume": 51283.0}, {"date": "2004-08-20", "close": 3.434472552, "volume": 50821.0}, {"date": "2004-08-23", "close": 3.197612376, "volume": 52274.0}, {"date": "2004-08-24", "close": 3.35551916, "volume": 35622.0}, {"date": "2004-08-25", "close": 3.473949248, "volume": 256403.0}, {"date": "2004-08-26", "close": 3.513425944, "volume": 75285.0}, {"date": "2004-08-27", "close": 3.671332728, "volume": 88288.0}, {"date": "2004-08-30", "close": 4.14505308, "volume": 210015.0}, {"date": "2004-08-31", "close": 3.75028612, "volume": 85542.0}, {"date": "2004-09-01", "close": 3.473949248, "volume": 80487.0}, {"date": "2004-09-02", "close": 3.55290264, "volume": 20214.0}, {"date": "2004-09-03", "close": 3.473949248, "volume": 11874.0}, {"date": "2004-09-06", "close": 3.473949248, "volume": 49549.0}, {"date": "2004-09-07", "close": 3.473949248, "volume": 20049.0}, {"date": "2004-09-08", "close": 3.434472552, "volume": 17540.0}, {"date": "2004-09-09", "close": 3.631856032, "volume": 27966.0}, {"date": "2004-09-10", "close": 3.908192904, "volume": 129275.0}, {"date": "2004-09-13", "close": 3.671332728, "volume": 85140.0}, {"date": "2004-09-14", "close": 3.631856032, "volume": 14870.0}, {"date": "2004-09-15", "close": 3.868716208, "volume": 27895.0}, {"date": "2004-09-16", "close": 3.9476696, "volume": 41938.0}, {"date": "2004-09-17", "close": 4.34243656, "volume": 65719.0}, {"date": "2004-09-20", "close": 5.32935396, "volume": 218709.0}, {"date": "2004-09-21", "close": 4.73720352, "volume": 198777.0}, {"date": "2004-09-22", "close": 5.32935396, "volume": 187143.0}, {"date": "2004-09-23", "close": 5.72412092, "volume": 144815.0}, {"date": "2004-09-24", "close": 5.32935396, "volume": 64454.0}, {"date": "2004-09-27", "close": 5.32935396, "volume": 29774.0}, {"date": "2004-09-28", "close": 4.73720352, "volume": 77143.0}, {"date": "2004-09-29", "close": 4.934587, "volume": 28557.0}, {"date": "2004-09-30", "close": 4.934587, "volume": 15728.0}, {"date": "2004-10-01", "close": 4.53982004, "volume": 69812.0}, {"date": "2004-10-04", "close": 4.73720352, "volume": 22974.0}, {"date": "2004-10-05", "close": 4.73720352, "volume": 17105.0}, {"date": "2004-10-06", "close": 3.9476696, "volume": 120941.0}, {"date": "2004-10-07", "close": 4.34243656, "volume": 70033.0}, {"date": "2004-10-08", "close": 3.9476696, "volume": 32084.0}, {"date": "2004-10-11", "close": 3.9476696, "volume": 56253.0}, {"date": "2004-10-12", "close": 3.35551916, "volume": 236098.0}, {"date": "2004-10-13", "close": 4.34243656, "volume": 330726.0}, {"date": "2004-10-14", "close": 3.55290264, "volume": 202216.0}, {"date": "2004-10-15", "close": 3.671332728, "volume": 65424.0}, {"date": "2004-10-18", "close": 3.671332728, "volume": 31576.0}, {"date": "2004-10-19", "close": 3.592379336, "volume": 22241.0}, {"date": "2004-10-20", "close": 3.671332728, "volume": 41427.0}, {"date": "2004-10-21", "close": 4.14505308, "volume": 113314.0}, {"date": "2004-10-22", "close": 3.868716208, "volume": 64824.0}, {"date": "2004-10-25", "close": 3.789762816, "volume": 15345.0}, {"date": "2004-10-26", "close": 3.868716208, "volume": 23595.0}, {"date": "2004-10-27", "close": 3.75028612, "volume": 17487.0}, {"date": "2004-10-28", "close": 3.75028612, "volume": 9613.0}, {"date": "2004-10-29", "close": 3.671332728, "volume": 7268.0}, {"date": "2004-11-01", "close": 3.829239512, "volume": 49062.0}, {"date": "2004-11-02", "close": 4.14505308, "volume": 151257.0}, {"date": "2004-11-03", "close": 4.14505308, "volume": 85504.0}, {"date": "2004-11-04", "close": 3.908192904, "volume": 38207.0}, {"date": "2004-11-05", "close": 3.868716208, "volume": 26771.0}, {"date": "2004-11-08", "close": 3.9476696, "volume": 36324.0}, {"date": "2004-11-09", "close": 4.14505308, "volume": 33270.0}, {"date": "2004-11-10", "close": 3.908192904, "volume": 12288.0}, {"date": "2004-11-11", "close": 3.789762816, "volume": 26382.0}, {"date": "2004-11-12", "close": 3.908192904, "volume": 10229.0}, {"date": "2004-11-15", "close": 3.908192904, "volume": 23640.0}, {"date": "2004-11-16", "close": 3.829239512, "volume": 14371.0}, {"date": "2004-11-17", "close": 3.789762816, "volume": 7281.0}, {"date": "2004-11-18", "close": 3.789762816, "volume": 24916.0}, {"date": "2004-11-19", "close": 3.789762816, "volume": 10968.0}, {"date": "2004-11-22", "close": 3.75028612, "volume": 16369.0}, {"date": "2004-11-23", "close": 3.829239512, "volume": 10029.0}, {"date": "2004-11-24", "close": 3.868716208, "volume": 8672.0}, {"date": "2004-11-25", "close": 3.868716208, "volume": 17367.0}, {"date": "2004-11-26", "close": 4.14505308, "volume": 87221.0}, {"date": "2004-11-29", "close": 4.14505308, "volume": 39428.0}, {"date": "2004-11-30", "close": 4.14505308, "volume": 17174.0}, {"date": "2004-12-01", "close": 4.14505308, "volume": 11256.0}, {"date": "2004-12-02", "close": 3.9476696, "volume": 23337.0}, {"date": "2004-12-03", "close": 3.868716208, "volume": 20835.0}, {"date": "2004-12-06", "close": 3.9476696, "volume": 6966.0}, {"date": "2004-12-07", "close": 3.868716208, "volume": 4180.0}, {"date": "2004-12-08", "close": 3.789762816, "volume": 16928.0}, {"date": "2004-12-09", "close": 3.789762816, "volume": 11225.0}, {"date": "2004-12-10", "close": 3.394995856, "volume": 19176.0}, {"date": "2004-12-13", "close": 3.75028612, "volume": 14529.0}, {"date": "2004-12-14", "close": 3.75028612, "volume": 20561.0}, {"date": "2004-12-15", "close": 3.868716208, "volume": 6214.0}, {"date": "2004-12-16", "close": 3.789762816, "volume": 7283.0}, {"date": "2004-12-17", "close": 3.789762816, "volume": 1571.0}, {"date": "2004-12-20", "close": 3.592379336, "volume": 4644.0}, {"date": "2004-12-21", "close": 3.789762816, "volume": 4919.0}, {"date": "2004-12-22", "close": 3.908192904, "volume": 18588.0}, {"date": "2004-12-23", "close": 3.868716208, "volume": 2425.0}, {"date": "2004-12-24", "close": 3.671332728, "volume": 347.0}, {"date": "2004-12-30", "close": 3.75028612, "volume": 6535.0}, {"date": "2004-12-31", "close": 3.710809424, "volume": 606.0}, {"date": "2005-01-04", "close": 3.710809424, "volume": 6586.0}, {"date": "2005-01-05", "close": 3.789762816, "volume": 5843.0}, {"date": "2005-01-06", "close": 3.631856032, "volume": 4560.0}, {"date": "2005-01-07", "close": 3.592379336, "volume": 604.0}, {"date": "2005-01-10", "close": 3.671332728, "volume": 4177.0}, {"date": "2005-01-11", "close": 3.671332728, "volume": 5573.0}, {"date": "2005-01-12", "close": 3.9476696, "volume": 27348.0}, {"date": "2005-01-13", "close": 3.829239512, "volume": 19969.0}, {"date": "2005-01-14", "close": 3.9476696, "volume": 1520.0}, {"date": "2005-01-17", "close": 3.9476696, "volume": 7398.0}, {"date": "2005-01-18", "close": 4.14505308, "volume": 51027.0}, {"date": "2005-01-19", "close": 4.34243656, "volume": 28299.0}, {"date": "2005-01-20", "close": 4.14505308, "volume": 9300.0}, {"date": "2005-01-21", "close": 4.14505308, "volume": 12142.0}, {"date": "2005-01-24", "close": 4.14505308, "volume": 29967.0}, {"date": "2005-01-25", "close": 4.34243656, "volume": 17002.0}, {"date": "2005-01-27", "close": 4.14505308, "volume": 5766.0}, {"date": "2005-01-28", "close": 4.14505308, "volume": 9195.0}, {"date": "2005-01-31", "close": 4.14505308, "volume": 19977.0}, {"date": "2005-02-01", "close": 4.14505308, "volume": 152107.0}, {"date": "2005-02-02", "close": 3.908192904, "volume": 83345.0}, {"date": "2005-02-03", "close": 4.14505308, "volume": 19219.0}, {"date": "2005-02-04", "close": 4.53982004, "volume": 114524.0}, {"date": "2005-02-07", "close": 4.73720352, "volume": 105210.0}, {"date": "2005-02-08", "close": 4.73720352, "volume": 88138.0}, {"date": "2005-02-09", "close": 4.934587, "volume": 16943.0}, {"date": "2005-02-10", "close": 4.934587, "volume": 42365.0}, {"date": "2005-02-11", "close": 4.934587, "volume": 26172.0}, {"date": "2005-02-14", "close": 5.13197048, "volume": 11991.0}, {"date": "2005-02-15", "close": 4.934587, "volume": 17885.0}, {"date": "2005-02-16", "close": 5.13197048, "volume": 17481.0}, {"date": "2005-02-17", "close": 4.934587, "volume": 30297.0}, {"date": "2005-02-18", "close": 4.934587, "volume": 16065.0}, {"date": "2005-02-21", "close": 5.13197048, "volume": 11139.0}, {"date": "2005-02-22", "close": 4.73720352, "volume": 22968.0}, {"date": "2005-02-23", "close": 4.73720352, "volume": 8367.0}, {"date": "2005-02-24", "close": 4.34243656, "volume": 66327.0}, {"date": "2005-02-25", "close": 4.73720352, "volume": 16982.0}, {"date": "2005-02-28", "close": 4.34243656, "volume": 18247.0}, {"date": "2005-03-01", "close": 4.34243656, "volume": 28093.0}, {"date": "2005-03-02", "close": 4.34243656, "volume": 3783.0}, {"date": "2005-03-03", "close": 4.53982004, "volume": 27105.0}, {"date": "2005-03-04", "close": 4.53982004, "volume": 30554.0}, {"date": "2005-03-07", "close": 4.73720352, "volume": 8343.0}, {"date": "2005-03-08", "close": 4.53982004, "volume": 8324.0}, {"date": "2005-03-09", "close": 4.53982004, "volume": 17794.0}, {"date": "2005-03-10", "close": 4.73720352, "volume": 5520.0}, {"date": "2005-03-11", "close": 4.73720352, "volume": 10410.0}, {"date": "2005-03-14", "close": 4.53982004, "volume": 21215.0}, {"date": "2005-03-15", "close": 4.73720352, "volume": 12604.0}, {"date": "2005-03-16", "close": 4.73720352, "volume": 48053.0}, {"date": "2005-03-17", "close": 4.934587, "volume": 65602.0}, {"date": "2005-03-18", "close": 5.0937672, "volume": 47131.0}, {"date": "2005-03-21", "close": 5.0937672, "volume": 29683.0}, {"date": "2005-03-22", "close": 5.3060075, "volume": 16693.0}, {"date": "2005-03-23", "close": 5.0937672, "volume": 20079.0}, {"date": "2005-03-24", "close": 4.8815269, "volume": 16949.0}, {"date": "2005-03-29", "close": 4.11746182, "volume": 28297.0}, {"date": "2005-03-30", "close": 3.8203254, "volume": 28517.0}, {"date": "2005-03-31", "close": 4.0325657, "volume": 11587.0}, {"date": "2005-04-01", "close": 3.90522152, "volume": 15143.0}, {"date": "2005-04-04", "close": 4.244806, "volume": 23033.0}, {"date": "2005-04-05", "close": 4.0325657, "volume": 7111.0}, {"date": "2005-04-06", "close": 4.15990988, "volume": 10799.0}, {"date": "2005-04-07", "close": 4.15990988, "volume": 7214.0}, {"date": "2005-04-08", "close": 4.20235794, "volume": 10315.0}, {"date": "2005-04-11", "close": 4.4570463, "volume": 18145.0}, {"date": "2005-04-12", "close": 4.4570463, "volume": 12475.0}, {"date": "2005-04-13", "close": 4.4570463, "volume": 7949.0}, {"date": "2005-04-14", "close": 4.15990988, "volume": 18802.0}, {"date": "2005-04-15", "close": 4.15990988, "volume": 20948.0}, {"date": "2005-04-18", "close": 3.90522152, "volume": 18174.0}, {"date": "2005-04-19", "close": 3.94766958, "volume": 9101.0}, {"date": "2005-04-20", "close": 3.77787734, "volume": 22953.0}, {"date": "2005-04-21", "close": 3.65053316, "volume": 39725.0}, {"date": "2005-04-22", "close": 3.48074092, "volume": 20608.0}, {"date": "2005-04-26", "close": 3.48074092, "volume": 34021.0}, {"date": "2005-04-27", "close": 3.48074092, "volume": 40831.0}, {"date": "2005-04-28", "close": 3.1836045, "volume": 19106.0}, {"date": "2005-04-29", "close": 3.22605256, "volume": 23982.0}, {"date": "2005-05-02", "close": 3.05626032, "volume": 11613.0}, {"date": "2005-05-03", "close": 3.26850062, "volume": 24000.0}, {"date": "2005-05-04", "close": 3.22605256, "volume": 12665.0}, {"date": "2005-05-05", "close": 3.26850062, "volume": 3366.0}, {"date": "2005-05-06", "close": 3.14115644, "volume": 2745.0}, {"date": "2005-05-09", "close": 3.09870838, "volume": 8750.0}, {"date": "2005-05-10", "close": 3.22605256, "volume": 10804.0}, {"date": "2005-05-11", "close": 3.3958448, "volume": 2945.0}, {"date": "2005-05-12", "close": 3.31094868, "volume": 8684.0}, {"date": "2005-05-13", "close": 3.1836045, "volume": 14902.0}, {"date": "2005-05-16", "close": 3.09870838, "volume": 3343.0}, {"date": "2005-05-17", "close": 3.1836045, "volume": 9288.0}, {"date": "2005-05-18", "close": 3.14115644, "volume": 542.0}, {"date": "2005-05-19", "close": 3.1836045, "volume": 7067.0}, {"date": "2005-05-20", "close": 3.3958448, "volume": 27546.0}, {"date": "2005-05-23", "close": 3.35339674, "volume": 21151.0}, {"date": "2005-05-24", "close": 3.1836045, "volume": 19588.0}, {"date": "2005-05-25", "close": 3.3958448, "volume": 471.0}, {"date": "2005-05-26", "close": 3.35339674, "volume": 2968.0}, {"date": "2005-05-27", "close": 3.35339674, "volume": 6912.0}, {"date": "2005-05-30", "close": 3.26850062, "volume": 5513.0}, {"date": "2005-05-31", "close": 3.3958448, "volume": 3022.0}, {"date": "2005-06-01", "close": 3.22605256, "volume": 14300.0}, {"date": "2005-06-02", "close": 3.43829286, "volume": 18400.0}, {"date": "2005-06-03", "close": 3.48074092, "volume": 9989.0}, {"date": "2005-06-06", "close": 3.52318898, "volume": 23140.0}, {"date": "2005-06-07", "close": 3.52318898, "volume": 7120.0}, {"date": "2005-06-08", "close": 3.48074092, "volume": 7453.0}, {"date": "2005-06-09", "close": 3.43829286, "volume": 15070.0}, {"date": "2005-06-10", "close": 3.56563704, "volume": 5358.0}, {"date": "2005-06-14", "close": 3.48074092, "volume": 18699.0}, {"date": "2005-06-15", "close": 3.52318898, "volume": 7609.0}, {"date": "2005-06-16", "close": 3.56563704, "volume": 2050.0}, {"date": "2005-06-17", "close": 3.48074092, "volume": 12367.0}, {"date": "2005-06-20", "close": 3.3958448, "volume": 13979.0}, {"date": "2005-06-21", "close": 3.52318898, "volume": 18774.0}, {"date": "2005-06-22", "close": 3.31094868, "volume": 18632.0}, {"date": "2005-06-23", "close": 3.35339674, "volume": 10204.0}, {"date": "2005-06-24", "close": 3.31094868, "volume": 7303.0}, {"date": "2005-06-27", "close": 3.22605256, "volume": 26530.0}, {"date": "2005-06-28", "close": 3.26850062, "volume": 11897.0}, {"date": "2005-06-29", "close": 3.31094868, "volume": 11591.0}, {"date": "2005-06-30", "close": 3.26850062, "volume": 20805.0}, {"date": "2005-07-01", "close": 3.52318898, "volume": 10962.0}, {"date": "2005-07-04", "close": 3.56563704, "volume": 19035.0}, {"date": "2005-07-05", "close": 3.56563704, "volume": 15239.0}, {"date": "2005-07-06", "close": 3.56563704, "volume": 4619.0}, {"date": "2005-07-07", "close": 3.43829286, "volume": 5568.0}, {"date": "2005-07-08", "close": 3.56563704, "volume": 2384.0}, {"date": "2005-07-11", "close": 3.43829286, "volume": 7515.0}, {"date": "2005-07-12", "close": 3.48074092, "volume": 589.0}, {"date": "2005-07-13", "close": 3.43829286, "volume": 589.0}, {"date": "2005-07-14", "close": 3.31094868, "volume": 10510.0}, {"date": "2005-07-15", "close": 3.65053316, "volume": 34733.0}, {"date": "2005-07-18", "close": 3.52318898, "volume": 9675.0}, {"date": "2005-07-19", "close": 3.52318898, "volume": 118.0}, {"date": "2005-07-20", "close": 3.48074092, "volume": 5709.0}, {"date": "2005-07-21", "close": 3.52318898, "volume": 10680.0}, {"date": "2005-07-25", "close": 3.43829286, "volume": 4044.0}, {"date": "2005-07-26", "close": 3.43829286, "volume": 2271.0}, {"date": "2005-07-27", "close": 3.52318898, "volume": 6023.0}, {"date": "2005-07-28", "close": 3.73542928, "volume": 21039.0}, {"date": "2005-07-29", "close": 3.99011764, "volume": 34844.0}, {"date": "2005-08-01", "close": 3.94766958, "volume": 12361.0}, {"date": "2005-08-02", "close": 4.244806, "volume": 38439.0}, {"date": "2005-08-03", "close": 4.07501376, "volume": 21221.0}, {"date": "2005-08-04", "close": 4.15990988, "volume": 23827.0}, {"date": "2005-08-05", "close": 4.4570463, "volume": 37527.0}, {"date": "2005-08-08", "close": 4.4570463, "volume": 26475.0}, {"date": "2005-08-09", "close": 4.11746182, "volume": 37164.0}, {"date": "2005-08-10", "close": 4.4570463, "volume": 34917.0}, {"date": "2005-08-11", "close": 4.4570463, "volume": 21588.0}, {"date": "2005-08-12", "close": 4.6692866, "volume": 18786.0}, {"date": "2005-08-15", "close": 4.6692866, "volume": 33738.0}, {"date": "2005-08-16", "close": 4.244806, "volume": 7733.0}, {"date": "2005-08-17", "close": 4.4570463, "volume": 5222.0}, {"date": "2005-08-18", "close": 4.4570463, "volume": 23495.0}, {"date": "2005-08-19", "close": 4.4570463, "volume": 8378.0}, {"date": "2005-08-22", "close": 5.0937672, "volume": 89004.0}, {"date": "2005-08-23", "close": 5.0937672, "volume": 46352.0}, {"date": "2005-08-24", "close": 5.0937672, "volume": 8189.0}, {"date": "2005-08-25", "close": 5.0937672, "volume": 17239.0}, {"date": "2005-08-26", "close": 4.8815269, "volume": 18140.0}, {"date": "2005-08-29", "close": 4.6692866, "volume": 38472.0}, {"date": "2005-08-30", "close": 4.4570463, "volume": 11593.0}, {"date": "2005-08-31", "close": 4.6692866, "volume": 22097.0}, {"date": "2005-09-01", "close": 4.4570463, "volume": 5779.0}, {"date": "2005-09-02", "close": 4.6692866, "volume": 8893.0}, {"date": "2005-09-05", "close": 4.6692866, "volume": 12559.0}, {"date": "2005-09-06", "close": 4.6692866, "volume": 10107.0}, {"date": "2005-09-07", "close": 4.8815269, "volume": 24939.0}, {"date": "2005-09-08", "close": 5.0937672, "volume": 25297.0}, {"date": "2005-09-09", "close": 4.8815269, "volume": 14135.0}, {"date": "2005-09-12", "close": 4.6692866, "volume": 6390.0}, {"date": "2005-09-13", "close": 4.8815269, "volume": 14260.0}, {"date": "2005-09-14", "close": 4.8815269, "volume": 39431.0}, {"date": "2005-09-15", "close": 5.3060075, "volume": 77725.0}, {"date": "2005-09-16", "close": 5.0937672, "volume": 25498.0}, {"date": "2005-09-19", "close": 5.3060075, "volume": 22462.0}, {"date": "2005-09-20", "close": 5.9427284, "volume": 103740.0}, {"date": "2005-09-21", "close": 5.9427284, "volume": 143598.0}, {"date": "2005-09-22", "close": 5.9427284, "volume": 39027.0}, {"date": "2005-09-23", "close": 5.9427284, "volume": 33658.0}, {"date": "2005-09-26", "close": 5.7304881, "volume": 16815.0}, {"date": "2005-09-27", "close": 5.9427284, "volume": 16726.0}, {"date": "2005-09-28", "close": 5.7304881, "volume": 9184.0}, {"date": "2005-09-29", "close": 5.7304881, "volume": 12949.0}, {"date": "2005-09-30", "close": 5.7304881, "volume": 38085.0}, {"date": "2005-10-03", "close": 5.5182478, "volume": 13232.0}, {"date": "2005-10-04", "close": 5.3060075, "volume": 17031.0}, {"date": "2005-10-05", "close": 5.0937672, "volume": 27303.0}, {"date": "2005-10-06", "close": 4.6692866, "volume": 46504.0}, {"date": "2005-10-07", "close": 5.0937672, "volume": 33806.0}, {"date": "2005-10-10", "close": 4.8815269, "volume": 11816.0}, {"date": "2005-10-11", "close": 5.0937672, "volume": 22453.0}, {"date": "2005-10-12", "close": 4.8815269, "volume": 18076.0}, {"date": "2005-10-13", "close": 5.3060075, "volume": 38187.0}, {"date": "2005-10-14", "close": 4.8815269, "volume": 14290.0}, {"date": "2005-10-17", "close": 4.6692866, "volume": 28409.0}, {"date": "2005-10-18", "close": 4.6692866, "volume": 22863.0}, {"date": "2005-10-19", "close": 4.20235794, "volume": 40350.0}, {"date": "2005-10-20", "close": 3.6080851, "volume": 167313.0}, {"date": "2005-10-21", "close": 3.3958448, "volume": 33474.0}, {"date": "2005-10-24", "close": 3.56563704, "volume": 15690.0}, {"date": "2005-10-25", "close": 3.48074092, "volume": 16137.0}, {"date": "2005-10-26", "close": 3.52318898, "volume": 8787.0}, {"date": "2005-10-27", "close": 3.43829286, "volume": 7930.0}, {"date": "2005-10-28", "close": 3.3958448, "volume": 34726.0}, {"date": "2005-10-31", "close": 3.3958448, "volume": 37301.0}, {"date": "2005-11-01", "close": 3.3958448, "volume": 3086.0}, {"date": "2005-11-02", "close": 3.31094868, "volume": 11308.0}, {"date": "2005-11-03", "close": 3.35339674, "volume": 13823.0}, {"date": "2005-11-04", "close": 3.22605256, "volume": 7147.0}, {"date": "2005-11-07", "close": 3.3958448, "volume": 20856.0}, {"date": "2005-11-08", "close": 3.6080851, "volume": 25022.0}, {"date": "2005-11-09", "close": 3.8203254, "volume": 74840.0}, {"date": "2005-11-10", "close": 4.07501376, "volume": 34723.0}, {"date": "2005-11-11", "close": 3.73542928, "volume": 24766.0}, {"date": "2005-11-14", "close": 3.65053316, "volume": 12320.0}, {"date": "2005-11-15", "close": 3.65053316, "volume": 3715.0}, {"date": "2005-11-16", "close": 3.52318898, "volume": 9361.0}, {"date": "2005-11-17", "close": 3.56563704, "volume": 3415.0}, {"date": "2005-11-18", "close": 3.6080851, "volume": 18090.0}, {"date": "2005-11-21", "close": 3.52318898, "volume": 6160.0}, {"date": "2005-11-22", "close": 3.43829286, "volume": 4832.0}, {"date": "2005-11-23", "close": 3.6080851, "volume": 7609.0}, {"date": "2005-11-24", "close": 3.6080851, "volume": 8533.0}, {"date": "2005-11-25", "close": 3.69298122, "volume": 15550.0}, {"date": "2005-11-28", "close": 3.77787734, "volume": 18281.0}, {"date": "2005-11-29", "close": 3.8203254, "volume": 22322.0}, {"date": "2005-11-30", "close": 3.90522152, "volume": 13590.0}, {"date": "2005-12-01", "close": 3.8203254, "volume": 6719.0}, {"date": "2005-12-02", "close": 3.77787734, "volume": 4594.0}, {"date": "2005-12-05", "close": 3.77787734, "volume": 20449.0}, {"date": "2005-12-06", "close": 3.86277346, "volume": 21671.0}, {"date": "2005-12-07", "close": 4.11746182, "volume": 28560.0}, {"date": "2005-12-08", "close": 4.4570463, "volume": 43515.0}, {"date": "2005-12-09", "close": 4.4570463, "volume": 35948.0}, {"date": "2005-12-12", "close": 4.20235794, "volume": 7778.0}, {"date": "2005-12-13", "close": 4.07501376, "volume": 11711.0}, {"date": "2005-12-14", "close": 4.0325657, "volume": 7350.0}, {"date": "2005-12-15", "close": 4.0325657, "volume": 16304.0}, {"date": "2005-12-16", "close": 4.11746182, "volume": 7428.0}, {"date": "2005-12-19", "close": 3.86277346, "volume": 24311.0}, {"date": "2005-12-20", "close": 3.77787734, "volume": 6284.0}, {"date": "2005-12-21", "close": 3.69298122, "volume": 12493.0}, {"date": "2005-12-22", "close": 3.8203254, "volume": 10801.0}, {"date": "2005-12-23", "close": 3.8203254, "volume": 3769.0}, {"date": "2005-12-28", "close": 3.8203254, "volume": 233.0}, {"date": "2005-12-29", "close": 3.77787734, "volume": 2921.0}, {"date": "2005-12-30", "close": 3.8203254, "volume": 7795.0}, {"date": "2006-01-03", "close": 4.0325657, "volume": 6345.0}, {"date": "2006-01-04", "close": 3.94766958, "volume": 16800.0}, {"date": "2006-01-05", "close": 4.244806, "volume": 20727.0}, {"date": "2006-01-06", "close": 4.244806, "volume": 13414.0}, {"date": "2006-01-09", "close": 4.244806, "volume": 27068.0}, {"date": "2006-01-10", "close": 4.4570463, "volume": 12783.0}, {"date": "2006-01-11", "close": 4.244806, "volume": 35761.0}, {"date": "2006-01-12", "close": 4.20235794, "volume": 13386.0}, {"date": "2006-01-13", "close": 3.94766958, "volume": 32490.0}, {"date": "2006-01-16", "close": 4.15990988, "volume": 46674.0}, {"date": "2006-01-17", "close": 3.6080851, "volume": 116181.0}, {"date": "2006-01-18", "close": 3.69298122, "volume": 16507.0}, {"date": "2006-01-19", "close": 3.69298122, "volume": 14747.0}, {"date": "2006-01-20", "close": 3.69298122, "volume": 18083.0}, {"date": "2006-01-23", "close": 3.48074092, "volume": 23715.0}, {"date": "2006-01-24", "close": 3.48074092, "volume": 20128.0}, {"date": "2006-01-25", "close": 3.43829286, "volume": 22427.0}, {"date": "2006-01-27", "close": 3.48074092, "volume": 9800.0}, {"date": "2006-01-30", "close": 3.22605256, "volume": 30272.0}, {"date": "2006-01-31", "close": 3.43829286, "volume": 6938.0}, {"date": "2006-02-01", "close": 3.48074092, "volume": 14535.0}, {"date": "2006-02-02", "close": 3.52318898, "volume": 7185.0}, {"date": "2006-02-03", "close": 3.52318898, "volume": 21594.0}, {"date": "2006-02-06", "close": 3.3958448, "volume": 9144.0}, {"date": "2006-02-07", "close": 3.35339674, "volume": 4900.0}, {"date": "2006-02-08", "close": 3.3958448, "volume": 1706.0}, {"date": "2006-02-09", "close": 3.3958448, "volume": 7516.0}, {"date": "2006-02-10", "close": 3.48074092, "volume": 6313.0}, {"date": "2006-02-13", "close": 3.48074092, "volume": 4782.0}, {"date": "2006-02-14", "close": 3.35339674, "volume": 8590.0}, {"date": "2006-02-15", "close": 3.35339674, "volume": 3564.0}, {"date": "2006-02-16", "close": 3.26850062, "volume": 8787.0}, {"date": "2006-02-17", "close": 3.26850062, "volume": 9056.0}, {"date": "2006-02-20", "close": 3.1836045, "volume": 5937.0}, {"date": "2006-02-21", "close": 3.26850062, "volume": 7798.0}, {"date": "2006-02-22", "close": 3.1836045, "volume": 6172.0}, {"date": "2006-02-23", "close": 3.22605256, "volume": 1225.0}, {"date": "2006-02-24", "close": 3.1836045, "volume": 6844.0}, {"date": "2006-02-27", "close": 3.22605256, "volume": 1669.0}, {"date": "2006-02-28", "close": 3.31094868, "volume": 4123.0}, {"date": "2006-03-01", "close": 3.22605256, "volume": 6596.0}, {"date": "2006-03-02", "close": 3.22605256, "volume": 5183.0}, {"date": "2006-03-03", "close": 3.1836045, "volume": 9133.0}, {"date": "2006-03-06", "close": 3.1836045, "volume": 2304.0}, {"date": "2006-03-07", "close": 3.22605256, "volume": 3298.0}, {"date": "2006-03-08", "close": 3.1836045, "volume": 9659.0}, {"date": "2006-03-09", "close": 3.14115644, "volume": 12076.0}, {"date": "2006-03-10", "close": 3.09870838, "volume": 7856.0}, {"date": "2006-03-13", "close": 3.09870838, "volume": 2611.0}, {"date": "2006-03-14", "close": 3.01381226, "volume": 8481.0}, {"date": "2006-03-15", "close": 2.92891614, "volume": 6823.0}, {"date": "2006-03-16", "close": 2.9713642, "volume": 10834.0}, {"date": "2006-03-17", "close": 3.09870838, "volume": 6846.0}, {"date": "2006-03-20", "close": 3.14115644, "volume": 6832.0}, {"date": "2006-03-21", "close": 3.05626032, "volume": 1781.0}, {"date": "2006-03-22", "close": 3.05626032, "volume": 4598.0}, {"date": "2006-03-23", "close": 2.9713642, "volume": 17487.0}, {"date": "2006-03-24", "close": 3.01381226, "volume": 4641.0}, {"date": "2006-03-27", "close": 2.9713642, "volume": 10452.0}, {"date": "2006-03-28", "close": 2.92891614, "volume": 7912.0}, {"date": "2006-03-29", "close": 3.01381226, "volume": 36044.0}, {"date": "2006-03-30", "close": 3.22605256, "volume": 23056.0}, {"date": "2006-03-31", "close": 3.22605256, "volume": 4818.0}, {"date": "2006-04-03", "close": 3.22605256, "volume": 5504.0}, {"date": "2006-04-04", "close": 3.26850062, "volume": 10955.0}, {"date": "2006-04-05", "close": 3.1836045, "volume": 4806.0}, {"date": "2006-04-06", "close": 3.1836045, "volume": 2827.0}, {"date": "2006-04-07", "close": 3.1836045, "volume": 9812.0}, {"date": "2006-04-10", "close": 3.22605256, "volume": 17586.0}, {"date": "2006-04-11", "close": 3.3958448, "volume": 6526.0}, {"date": "2006-04-12", "close": 3.3958448, "volume": 23492.0}, {"date": "2006-04-13", "close": 3.22605256, "volume": 3652.0}, {"date": "2006-04-18", "close": 3.3958448, "volume": 5995.0}, {"date": "2006-04-19", "close": 3.26850062, "volume": 3777.0}, {"date": "2006-04-20", "close": 3.26850062, "volume": 10774.0}, {"date": "2006-04-21", "close": 3.31094868, "volume": 2356.0}, {"date": "2006-04-24", "close": 3.31094868, "volume": 17406.0}, {"date": "2006-04-26", "close": 3.22605256, "volume": 37692.0}, {"date": "2006-04-27", "close": 3.1836045, "volume": 52231.0}, {"date": "2006-04-28", "close": 3.05626032, "volume": 13220.0}, {"date": "2006-05-01", "close": 2.92891614, "volume": 28644.0}, {"date": "2006-05-02", "close": 2.7591239, "volume": 16697.0}, {"date": "2006-05-03", "close": 2.88646808, "volume": 39203.0}, {"date": "2006-05-04", "close": 2.9713642, "volume": 11835.0}, {"date": "2006-05-05", "close": 2.9713642, "volume": 5631.0}, {"date": "2006-05-08", "close": 3.01381226, "volume": 11810.0}, {"date": "2006-05-09", "close": 3.09870838, "volume": 5529.0}, {"date": "2006-05-10", "close": 3.14115644, "volume": 14114.0}, {"date": "2006-05-11", "close": 3.14115644, "volume": 6608.0}, {"date": "2006-05-12", "close": 3.05626032, "volume": 17530.0}, {"date": "2006-05-15", "close": 3.09870838, "volume": 9624.0}, {"date": "2006-05-16", "close": 2.88646808, "volume": 6088.0}, {"date": "2006-05-17", "close": 2.92891614, "volume": 1926.0}, {"date": "2006-05-18", "close": 2.88646808, "volume": 11958.0}, {"date": "2006-05-19", "close": 3.01381226, "volume": 3903.0}, {"date": "2006-05-22", "close": 2.84402002, "volume": 6031.0}, {"date": "2006-05-23", "close": 2.84402002, "volume": 400.0}, {"date": "2006-05-24", "close": 2.84402002, "volume": 5560.0}, {"date": "2006-05-25", "close": 2.80157196, "volume": 14365.0}, {"date": "2006-05-26", "close": 2.71667584, "volume": 14188.0}, {"date": "2006-05-29", "close": 2.63177972, "volume": 4091.0}, {"date": "2006-05-30", "close": 2.58933166, "volume": 15038.0}, {"date": "2006-05-31", "close": 2.5468836, "volume": 28583.0}, {"date": "2006-06-01", "close": 2.24974718, "volume": 21226.0}, {"date": "2006-06-02", "close": 2.37709136, "volume": 2379.0}, {"date": "2006-06-05", "close": 2.41953942, "volume": 11680.0}, {"date": "2006-06-06", "close": 2.3346433, "volume": 8996.0}, {"date": "2006-06-07", "close": 2.29219524, "volume": 1767.0}, {"date": "2006-06-08", "close": 2.16485106, "volume": 28385.0}, {"date": "2006-06-09", "close": 1.99505882, "volume": 21269.0}, {"date": "2006-06-13", "close": 1.95261076, "volume": 29157.0}, {"date": "2006-06-14", "close": 1.82526658, "volume": 24350.0}, {"date": "2006-06-15", "close": 1.99505882, "volume": 18747.0}, {"date": "2006-06-16", "close": 2.16485106, "volume": 12431.0}, {"date": "2006-06-19", "close": 2.16485106, "volume": 1413.0}, {"date": "2006-06-20", "close": 1.99505882, "volume": 19976.0}, {"date": "2006-06-21", "close": 1.99505882, "volume": 7861.0}, {"date": "2006-06-22", "close": 2.07995494, "volume": 10593.0}, {"date": "2006-06-23", "close": 2.122403, "volume": 13908.0}, {"date": "2006-06-26", "close": 1.95261076, "volume": 18564.0}, {"date": "2006-06-27", "close": 1.99505882, "volume": 50854.0}, {"date": "2006-06-28", "close": 2.07995494, "volume": 24169.0}, {"date": "2006-06-29", "close": 2.07995494, "volume": 36961.0}, {"date": "2006-06-30", "close": 2.122403, "volume": 85838.0}, {"date": "2006-07-03", "close": 2.46198748, "volume": 24061.0}, {"date": "2006-07-04", "close": 2.5468836, "volume": 34371.0}, {"date": "2006-07-05", "close": 2.84402002, "volume": 58945.0}, {"date": "2006-07-06", "close": 2.67422778, "volume": 1508.0}, {"date": "2006-07-07", "close": 2.71667584, "volume": 353.0}, {"date": "2006-07-10", "close": 2.63177972, "volume": 8580.0}, {"date": "2006-07-11", "close": 2.58933166, "volume": 514.0}, {"date": "2006-07-12", "close": 2.5468836, "volume": 6460.0}, {"date": "2006-07-13", "close": 2.41953942, "volume": 6631.0}, {"date": "2006-07-17", "close": 2.50443554, "volume": 10837.0}, {"date": "2006-07-18", "close": 2.5468836, "volume": 4712.0}, {"date": "2006-07-19", "close": 2.41953942, "volume": 10439.0}, {"date": "2006-07-20", "close": 2.41953942, "volume": 4052.0}, {"date": "2006-07-21", "close": 2.5468836, "volume": 2642.0}, {"date": "2006-07-24", "close": 2.5468836, "volume": 1571.0}, {"date": "2006-07-25", "close": 2.41953942, "volume": 4947.0}, {"date": "2006-07-26", "close": 2.37709136, "volume": 3275.0}, {"date": "2006-07-27", "close": 2.37709136, "volume": 3739.0}, {"date": "2006-07-28", "close": 2.37709136, "volume": 4240.0}, {"date": "2006-07-31", "close": 2.46198748, "volume": 3045.0}, {"date": "2006-08-01", "close": 2.46198748, "volume": 7539.0}, {"date": "2006-08-02", "close": 2.29219524, "volume": 12132.0}, {"date": "2006-08-03", "close": 2.41953942, "volume": 6636.0}, {"date": "2006-08-04", "close": 2.3346433, "volume": 4468.0}, {"date": "2006-08-07", "close": 2.3346433, "volume": 1885.0}, {"date": "2006-08-08", "close": 2.3346433, "volume": 13546.0}, {"date": "2006-08-09", "close": 2.3346433, "volume": 707.0}, {"date": "2006-08-10", "close": 2.3346433, "volume": 2756.0}, {"date": "2006-08-11", "close": 2.3346433, "volume": 5748.0}, {"date": "2006-08-14", "close": 2.3346433, "volume": 13522.0}, {"date": "2006-08-15", "close": 2.46198748, "volume": 7566.0}, {"date": "2006-08-16", "close": 2.37709136, "volume": 1413.0}, {"date": "2006-08-17", "close": 2.3346433, "volume": 8104.0}, {"date": "2006-08-18", "close": 2.3346433, "volume": 3392.0}, {"date": "2006-08-21", "close": 2.3346433, "volume": 1720.0}, {"date": "2006-08-22", "close": 2.3346433, "volume": 4123.0}, {"date": "2006-08-23", "close": 2.37709136, "volume": 6596.0}, {"date": "2006-08-24", "close": 2.46198748, "volume": 2582.0}, {"date": "2006-08-28", "close": 2.37709136, "volume": 3727.0}, {"date": "2006-08-30", "close": 2.46198748, "volume": 1696.0}, {"date": "2006-08-31", "close": 2.41953942, "volume": 983.0}, {"date": "2006-09-01", "close": 2.37709136, "volume": 3534.0}, {"date": "2006-09-04", "close": 2.37709136, "volume": 6135.0}, {"date": "2006-09-06", "close": 2.46198748, "volume": 211.0}, {"date": "2006-09-07", "close": 2.3346433, "volume": 3534.0}, {"date": "2006-09-12", "close": 2.29219524, "volume": 8434.0}, {"date": "2006-09-13", "close": 2.29219524, "volume": 4005.0}, {"date": "2006-09-15", "close": 2.41953942, "volume": 6591.0}, {"date": "2006-09-18", "close": 2.24974718, "volume": 3730.0}, {"date": "2006-09-19", "close": 2.29219524, "volume": 9920.0}, {"date": "2006-09-20", "close": 2.24974718, "volume": 5183.0}, {"date": "2006-09-21", "close": 2.24974718, "volume": 4584.0}, {"date": "2006-09-22", "close": 2.24974718, "volume": 1055.0}, {"date": "2006-09-25", "close": 2.24974718, "volume": 1815.0}, {"date": "2006-09-26", "close": 2.29219524, "volume": 2094.0}, {"date": "2006-09-28", "close": 2.29219524, "volume": 4982.0}, {"date": "2006-09-29", "close": 2.24974718, "volume": 3970.0}, {"date": "2006-10-02", "close": 2.24974718, "volume": 6055.0}, {"date": "2006-10-03", "close": 2.37709136, "volume": 2356.0}, {"date": "2006-10-05", "close": 2.37709136, "volume": 2356.0}, {"date": "2006-10-06", "close": 2.3346433, "volume": 9740.0}, {"date": "2006-10-09", "close": 2.24974718, "volume": 13574.0}, {"date": "2006-10-10", "close": 2.29219524, "volume": 2214.0}, {"date": "2006-10-11", "close": 2.37709136, "volume": 3537.0}, {"date": "2006-10-13", "close": 2.7591239, "volume": 13764.0}, {"date": "2006-10-16", "close": 2.88646808, "volume": 14881.0}, {"date": "2006-10-17", "close": 2.80157196, "volume": 8028.0}, {"date": "2006-10-18", "close": 2.71667584, "volume": 9894.0}, {"date": "2006-10-19", "close": 2.80157196, "volume": 7656.0}, {"date": "2006-10-20", "close": 2.80157196, "volume": 8731.0}, {"date": "2006-10-23", "close": 2.71667584, "volume": 7931.0}, {"date": "2006-10-24", "close": 2.88646808, "volume": 57832.0}, {"date": "2006-10-25", "close": 3.09870838, "volume": 38064.0}, {"date": "2006-10-26", "close": 3.22605256, "volume": 10081.0}, {"date": "2006-10-27", "close": 3.09870838, "volume": 1932.0}, {"date": "2006-10-30", "close": 3.05626032, "volume": 5172.0}, {"date": "2006-10-31", "close": 2.9713642, "volume": 12564.0}, {"date": "2006-11-01", "close": 3.1836045, "volume": 41990.0}, {"date": "2006-11-02", "close": 3.05626032, "volume": 8127.0}, {"date": "2006-11-03", "close": 3.22605256, "volume": 4758.0}, {"date": "2006-11-06", "close": 3.05626032, "volume": 7303.0}, {"date": "2006-11-07", "close": 3.09870838, "volume": 1508.0}, {"date": "2006-11-08", "close": 3.09870838, "volume": 15902.0}, {"date": "2006-11-09", "close": 3.1836045, "volume": 4735.0}, {"date": "2006-11-10", "close": 3.09870838, "volume": 1413.0}, {"date": "2006-11-13", "close": 3.05626032, "volume": 9766.0}, {"date": "2006-11-14", "close": 3.14115644, "volume": 1567.0}, {"date": "2006-11-15", "close": 3.05626032, "volume": 1333.0}, {"date": "2006-11-16", "close": 3.09870838, "volume": 8632.0}, {"date": "2006-11-17", "close": 3.09870838, "volume": 2600.0}, {"date": "2006-11-20", "close": 3.05626032, "volume": 3086.0}, {"date": "2006-11-21", "close": 2.9713642, "volume": 10669.0}, {"date": "2006-11-22", "close": 2.88646808, "volume": 9191.0}, {"date": "2006-11-23", "close": 2.88646808, "volume": 4240.0}, {"date": "2006-11-24", "close": 2.7591239, "volume": 2591.0}, {"date": "2006-11-27", "close": 2.80157196, "volume": 11229.0}, {"date": "2006-11-28", "close": 2.67422778, "volume": 6325.0}, {"date": "2006-11-29", "close": 2.67422778, "volume": 9240.0}, {"date": "2006-11-30", "close": 2.63177972, "volume": 19080.0}, {"date": "2006-12-01", "close": 2.5468836, "volume": 14488.0}, {"date": "2006-12-04", "close": 2.5468836, "volume": 6926.0}, {"date": "2006-12-05", "close": 2.50443554, "volume": 6230.0}, {"date": "2006-12-06", "close": 2.50443554, "volume": 448.0}, {"date": "2006-12-07", "close": 2.50443554, "volume": 10719.0}, {"date": "2006-12-08", "close": 2.46198748, "volume": 550.0}, {"date": "2006-12-11", "close": 2.50443554, "volume": 6620.0}, {"date": "2006-12-12", "close": 2.46198748, "volume": 2748.0}, {"date": "2006-12-13", "close": 2.50443554, "volume": 3534.0}, {"date": "2006-12-14", "close": 2.5468836, "volume": 212.0}, {"date": "2006-12-15", "close": 2.50443554, "volume": 3180.0}, {"date": "2006-12-18", "close": 2.5468836, "volume": 2051.0}, {"date": "2006-12-19", "close": 2.5468836, "volume": 1380.0}, {"date": "2006-12-20", "close": 2.5468836, "volume": 1246.0}, {"date": "2006-12-21", "close": 2.5468836, "volume": 2685.0}, {"date": "2006-12-22", "close": 2.63177972, "volume": 3548.0}, {"date": "2006-12-27", "close": 2.71667584, "volume": 2798.0}, {"date": "2006-12-28", "close": 2.9713642, "volume": 10907.0}, {"date": "2006-12-29", "close": 3.1836045, "volume": 5890.0}, {"date": "2007-01-02", "close": 3.05626032, "volume": 18792.0}, {"date": "2007-01-03", "close": 2.9713642, "volume": 3345.0}, {"date": "2007-01-04", "close": 2.9713642, "volume": 2827.0}, {"date": "2007-01-05", "close": 2.9713642, "volume": 2827.0}, {"date": "2007-01-08", "close": 2.88646808, "volume": 4269.0}, {"date": "2007-01-09", "close": 2.88646808, "volume": 2356.0}, {"date": "2007-01-10", "close": 2.71667584, "volume": 3330.0}, {"date": "2007-01-11", "close": 2.7591239, "volume": 3026.0}, {"date": "2007-01-12", "close": 2.67422778, "volume": 6626.0}, {"date": "2007-01-15", "close": 2.92891614, "volume": 2356.0}, {"date": "2007-01-16", "close": 2.7591239, "volume": 15521.0}, {"date": "2007-01-17", "close": 2.67422778, "volume": 11544.0}, {"date": "2007-01-18", "close": 2.63177972, "volume": 8502.0}, {"date": "2007-01-19", "close": 2.58933166, "volume": 5890.0}, {"date": "2007-01-22", "close": 2.58933166, "volume": 22024.0}, {"date": "2007-01-23", "close": 2.67422778, "volume": 12505.0}, {"date": "2007-01-24", "close": 2.67422778, "volume": 11438.0}, {"date": "2007-01-25", "close": 2.71667584, "volume": 6319.0}, {"date": "2007-01-29", "close": 2.71667584, "volume": 33754.0}, {"date": "2007-01-30", "close": 2.5468836, "volume": 10736.0}, {"date": "2007-01-31", "close": 2.46198748, "volume": 636.0}, {"date": "2007-02-01", "close": 2.46198748, "volume": 20609.0}, {"date": "2007-02-02", "close": 2.46198748, "volume": 2855.0}, {"date": "2007-02-05", "close": 2.37709136, "volume": 7067.0}, {"date": "2007-02-06", "close": 2.37709136, "volume": 5531.0}, {"date": "2007-02-07", "close": 2.46198748, "volume": 5857.0}, {"date": "2007-02-08", "close": 2.41953942, "volume": 19549.0}, {"date": "2007-02-09", "close": 2.5468836, "volume": 6527.0}, {"date": "2007-02-12", "close": 2.41953942, "volume": 15588.0}, {"date": "2007-02-13", "close": 2.50443554, "volume": 25417.0}, {"date": "2007-02-14", "close": 2.46198748, "volume": 3369.0}, {"date": "2007-02-15", "close": 2.5468836, "volume": 2709.0}, {"date": "2007-02-16", "close": 2.46198748, "volume": 25197.0}, {"date": "2007-02-19", "close": 2.46198748, "volume": 11190.0}, {"date": "2007-02-21", "close": 2.46198748, "volume": 990.0}, {"date": "2007-02-22", "close": 2.5468836, "volume": 624.0}, {"date": "2007-02-23", "close": 2.41953942, "volume": 5870.0}, {"date": "2007-02-26", "close": 2.46198748, "volume": 4040.0}, {"date": "2007-02-27", "close": 2.5468836, "volume": 8992.0}, {"date": "2007-02-28", "close": 2.63177972, "volume": 9568.0}, {"date": "2007-03-01", "close": 2.5468836, "volume": 11308.0}, {"date": "2007-03-02", "close": 2.46198748, "volume": 4712.0}, {"date": "2007-03-05", "close": 2.3346433, "volume": 11910.0}, {"date": "2007-03-06", "close": 2.3346433, "volume": 212.0}, {"date": "2007-03-08", "close": 2.46198748, "volume": 1649.0}, {"date": "2007-03-09", "close": 2.46198748, "volume": 1723.0}, {"date": "2007-03-12", "close": 2.46198748, "volume": 636.0}, {"date": "2007-03-13", "close": 2.41953942, "volume": 2356.0}, {"date": "2007-03-14", "close": 2.29219524, "volume": 30884.0}, {"date": "2007-03-15", "close": 2.20729912, "volume": 35044.0}, {"date": "2007-03-16", "close": 2.16485106, "volume": 2463.0}, {"date": "2007-03-19", "close": 2.16485106, "volume": 6832.0}, {"date": "2007-03-20", "close": 2.122403, "volume": 18258.0}, {"date": "2007-03-21", "close": 2.122403, "volume": 15490.0}, {"date": "2007-03-22", "close": 2.122403, "volume": 32107.0}, {"date": "2007-03-23", "close": 2.07995494, "volume": 48824.0}, {"date": "2007-03-26", "close": 2.37709136, "volume": 65445.0}, {"date": "2007-03-27", "close": 2.24974718, "volume": 28907.0}, {"date": "2007-03-28", "close": 2.29219524, "volume": 707.0}, {"date": "2007-03-29", "close": 2.29219524, "volume": 1649.0}, {"date": "2007-03-30", "close": 2.24974718, "volume": 16110.0}, {"date": "2007-04-02", "close": 2.20729912, "volume": 17196.0}, {"date": "2007-04-03", "close": 2.20729912, "volume": 15590.0}, {"date": "2007-04-04", "close": 2.24974718, "volume": 8245.0}, {"date": "2007-04-05", "close": 2.16485106, "volume": 14914.0}, {"date": "2007-04-10", "close": 2.16485106, "volume": 10955.0}, {"date": "2007-04-11", "close": 2.16485106, "volume": 17433.0}, {"date": "2007-04-12", "close": 2.37709136, "volume": 23920.0}, {"date": "2007-04-13", "close": 2.41953942, "volume": 27752.0}, {"date": "2007-04-16", "close": 2.5468836, "volume": 82441.0}, {"date": "2007-04-17", "close": 2.46198748, "volume": 14396.0}, {"date": "2007-04-18", "close": 2.41953942, "volume": 39245.0}, {"date": "2007-04-19", "close": 2.3346433, "volume": 18981.0}, {"date": "2007-04-20", "close": 2.29219524, "volume": 13037.0}, {"date": "2007-04-23", "close": 2.3346433, "volume": 21662.0}, {"date": "2007-04-24", "close": 2.29219524, "volume": 15326.0}, {"date": "2007-04-26", "close": 2.03750688, "volume": 73230.0}, {"date": "2007-04-27", "close": 1.95261076, "volume": 4334.0}, {"date": "2007-04-30", "close": 1.9101627, "volume": 22805.0}, {"date": "2007-05-01", "close": 1.9101627, "volume": 9200.0}, {"date": "2007-05-02", "close": 2.03750688, "volume": 28199.0}, {"date": "2007-05-03", "close": 1.99505882, "volume": 8932.0}, {"date": "2007-05-04", "close": 1.99505882, "volume": 7418.0}, {"date": "2007-05-07", "close": 1.99505882, "volume": 18458.0}, {"date": "2007-05-08", "close": 1.99505882, "volume": 3327.0}, {"date": "2007-05-09", "close": 2.03750688, "volume": 11123.0}, {"date": "2007-05-10", "close": 2.03750688, "volume": 16314.0}, {"date": "2007-05-11", "close": 1.99505882, "volume": 12580.0}, {"date": "2007-05-14", "close": 2.03750688, "volume": 8128.0}, {"date": "2007-05-15", "close": 1.99505882, "volume": 8222.0}, {"date": "2007-05-16", "close": 2.03750688, "volume": 10648.0}, {"date": "2007-05-17", "close": 1.95261076, "volume": 9983.0}, {"date": "2007-05-18", "close": 1.95261076, "volume": 4417.0}, {"date": "2007-05-21", "close": 1.9101627, "volume": 12696.0}, {"date": "2007-05-22", "close": 1.95261076, "volume": 2451.0}, {"date": "2007-05-23", "close": 1.9101627, "volume": 18459.0}, {"date": "2007-05-24", "close": 1.9101627, "volume": 271.0}, {"date": "2007-05-25", "close": 1.86771464, "volume": 17643.0}, {"date": "2007-05-28", "close": 1.95261076, "volume": 12333.0}, {"date": "2007-05-29", "close": 1.9101627, "volume": 31471.0}, {"date": "2007-05-30", "close": 2.03750688, "volume": 10672.0}, {"date": "2007-05-31", "close": 1.95261076, "volume": 13754.0}, {"date": "2007-06-01", "close": 1.9101627, "volume": 8802.0}, {"date": "2007-06-04", "close": 1.99505882, "volume": 10269.0}, {"date": "2007-06-05", "close": 1.9101627, "volume": 33044.0}, {"date": "2007-06-06", "close": 1.9101627, "volume": 8620.0}, {"date": "2007-06-07", "close": 1.86771464, "volume": 8066.0}, {"date": "2007-06-08", "close": 1.86771464, "volume": 21000.0}, {"date": "2007-06-12", "close": 1.78281852, "volume": 60901.0}, {"date": "2007-06-13", "close": 1.6979224, "volume": 48040.0}, {"date": "2007-06-14", "close": 1.65547434, "volume": 24520.0}, {"date": "2007-06-15", "close": 1.65547434, "volume": 45973.0}, {"date": "2007-06-18", "close": 1.61302628, "volume": 73512.0}, {"date": "2007-06-19", "close": 1.61302628, "volume": 32324.0}, {"date": "2007-06-20", "close": 1.57057822, "volume": 46674.0}, {"date": "2007-06-21", "close": 1.52813016, "volume": 45223.0}, {"date": "2007-06-22", "close": 1.52813016, "volume": 18844.0}, {"date": "2007-06-25", "close": 1.57057822, "volume": 26001.0}, {"date": "2007-06-26", "close": 1.6979224, "volume": 163057.0}, {"date": "2007-06-27", "close": 1.61302628, "volume": 55763.0}, {"date": "2007-06-28", "close": 1.6979224, "volume": 44008.0}, {"date": "2007-06-29", "close": 1.65547434, "volume": 51927.0}, {"date": "2007-07-02", "close": 1.82526658, "volume": 14630.0}, {"date": "2007-07-03", "close": 1.78281852, "volume": 11779.0}, {"date": "2007-07-04", "close": 1.74037046, "volume": 9211.0}, {"date": "2007-07-05", "close": 1.82526658, "volume": 48708.0}, {"date": "2007-07-06", "close": 1.9101627, "volume": 34654.0}, {"date": "2007-07-09", "close": 2.16485106, "volume": 92412.0}, {"date": "2007-07-10", "close": 2.03750688, "volume": 35102.0}, {"date": "2007-07-11", "close": 2.122403, "volume": 9878.0}, {"date": "2007-07-12", "close": 2.122403, "volume": 27506.0}, {"date": "2007-07-13", "close": 2.16485106, "volume": 38847.0}, {"date": "2007-07-16", "close": 2.07995494, "volume": 27629.0}, {"date": "2007-07-17", "close": 1.99505882, "volume": 8357.0}, {"date": "2007-07-18", "close": 1.99505882, "volume": 14606.0}, {"date": "2007-07-19", "close": 2.20729912, "volume": 52340.0}, {"date": "2007-07-20", "close": 2.3346433, "volume": 61137.0}, {"date": "2007-07-23", "close": 2.46198748, "volume": 81460.0}, {"date": "2007-07-24", "close": 2.41953942, "volume": 32593.0}, {"date": "2007-07-25", "close": 2.46198748, "volume": 36127.0}, {"date": "2007-07-26", "close": 2.71667584, "volume": 132154.0}, {"date": "2007-07-27", "close": 2.5468836, "volume": 43141.0}, {"date": "2007-07-30", "close": 2.5468836, "volume": 25922.0}, {"date": "2007-07-31", "close": 2.5468836, "volume": 10453.0}, {"date": "2007-08-01", "close": 2.37709136, "volume": 32705.0}, {"date": "2007-08-02", "close": 2.29219524, "volume": 35116.0}, {"date": "2007-08-03", "close": 2.20729912, "volume": 8690.0}, {"date": "2007-08-06", "close": 1.9101627, "volume": 25652.0}, {"date": "2007-08-07", "close": 1.95261076, "volume": 19442.0}, {"date": "2007-08-08", "close": 1.9101627, "volume": 16510.0}, {"date": "2007-08-09", "close": 2.122403, "volume": 7374.0}, {"date": "2007-08-10", "close": 2.122403, "volume": 5630.0}, {"date": "2007-08-13", "close": 1.99505882, "volume": 10386.0}, {"date": "2007-08-14", "close": 1.99505882, "volume": 8465.0}, {"date": "2007-08-15", "close": 2.122403, "volume": 22373.0}, {"date": "2007-08-16", "close": 2.07995494, "volume": 27210.0}, {"date": "2007-08-17", "close": 1.9101627, "volume": 17101.0}, {"date": "2007-08-20", "close": 2.03750688, "volume": 17365.0}, {"date": "2007-08-21", "close": 2.03750688, "volume": 5369.0}, {"date": "2007-08-22", "close": 2.03750688, "volume": 2686.0}, {"date": "2007-08-23", "close": 2.122403, "volume": 6630.0}, {"date": "2007-08-24", "close": 1.95261076, "volume": 7067.0}, {"date": "2007-08-27", "close": 1.95261076, "volume": 2603.0}, {"date": "2007-08-29", "close": 1.95261076, "volume": 8480.0}, {"date": "2007-08-30", "close": 2.122403, "volume": 1319.0}, {"date": "2007-09-03", "close": 1.9101627, "volume": 3853.0}, {"date": "2007-09-04", "close": 1.9101627, "volume": 640.0}, {"date": "2007-09-05", "close": 1.9101627, "volume": 377.0}, {"date": "2007-09-07", "close": 1.9101627, "volume": 6455.0}, {"date": "2007-09-10", "close": 1.95261076, "volume": 2545.0}, {"date": "2007-09-12", "close": 1.95261076, "volume": 3302.0}, {"date": "2007-09-13", "close": 2.3346433, "volume": 70784.0}, {"date": "2007-09-14", "close": 2.24974718, "volume": 11426.0}, {"date": "2007-09-18", "close": 2.07995494, "volume": 65115.0}, {"date": "2007-09-19", "close": 2.122403, "volume": 2356.0}, {"date": "2007-09-20", "close": 2.122403, "volume": 15018.0}, {"date": "2007-09-21", "close": 1.99505882, "volume": 26432.0}, {"date": "2007-09-24", "close": 1.9101627, "volume": 25047.0}, {"date": "2007-09-25", "close": 2.07995494, "volume": 24383.0}, {"date": "2007-09-26", "close": 2.03750688, "volume": 23356.0}, {"date": "2007-09-27", "close": 1.95261076, "volume": 471.0}, {"date": "2007-09-28", "close": 2.03750688, "volume": 7303.0}, {"date": "2007-10-01", "close": 2.20729912, "volume": 47478.0}, {"date": "2007-10-02", "close": 2.24974718, "volume": 33653.0}, {"date": "2007-10-03", "close": 2.46198748, "volume": 78955.0}, {"date": "2007-10-04", "close": 2.50443554, "volume": 73910.0}, {"date": "2007-10-05", "close": 2.37709136, "volume": 34385.0}, {"date": "2007-10-08", "close": 2.58933166, "volume": 49652.0}, {"date": "2007-10-09", "close": 2.58933166, "volume": 23945.0}, {"date": "2007-10-10", "close": 2.71667584, "volume": 97421.0}, {"date": "2007-10-11", "close": 2.58933166, "volume": 20990.0}, {"date": "2007-10-12", "close": 2.58933166, "volume": 25388.0}, {"date": "2007-10-15", "close": 2.5468836, "volume": 13703.0}, {"date": "2007-10-16", "close": 2.58933166, "volume": 10683.0}, {"date": "2007-10-17", "close": 2.58933166, "volume": 11455.0}, {"date": "2007-10-18", "close": 2.63177972, "volume": 48456.0}, {"date": "2007-10-19", "close": 2.9713642, "volume": 158078.0}, {"date": "2007-10-22", "close": 3.01381226, "volume": 74138.0}, {"date": "2007-10-23", "close": 3.31094868, "volume": 270464.0}, {"date": "2007-10-24", "close": 3.90522152, "volume": 190484.0}, {"date": "2007-10-25", "close": 3.86277346, "volume": 136100.0}, {"date": "2007-10-26", "close": 3.8203254, "volume": 69133.0}, {"date": "2007-10-29", "close": 4.07501376, "volume": 87337.0}, {"date": "2007-10-30", "close": 4.0325657, "volume": 144422.0}, {"date": "2007-10-31", "close": 3.86277346, "volume": 38670.0}, {"date": "2007-11-01", "close": 3.90522152, "volume": 45105.0}, {"date": "2007-11-02", "close": 3.8203254, "volume": 35511.0}, {"date": "2007-11-05", "close": 3.3958448, "volume": 109000.0}, {"date": "2007-11-06", "close": 3.3958448, "volume": 8482.0}, {"date": "2007-11-07", "close": 3.26850062, "volume": 36331.0}, {"date": "2007-11-08", "close": 3.1836045, "volume": 49446.0}, {"date": "2007-11-09", "close": 3.05626032, "volume": 96563.0}, {"date": "2007-11-12", "close": 2.7591239, "volume": 28922.0}, {"date": "2007-11-13", "close": 2.84402002, "volume": 5011.0}, {"date": "2007-11-14", "close": 2.67422778, "volume": 26469.0}, {"date": "2007-11-15", "close": 2.88646808, "volume": 25114.0}, {"date": "2007-11-16", "close": 3.09870838, "volume": 9538.0}, {"date": "2007-11-19", "close": 3.14115644, "volume": 17028.0}, {"date": "2007-11-20", "close": 3.01381226, "volume": 35263.0}, {"date": "2007-11-21", "close": 3.1836045, "volume": 35261.0}, {"date": "2007-11-22", "close": 3.05626032, "volume": 30976.0}, {"date": "2007-11-23", "close": 3.01381226, "volume": 9620.0}, {"date": "2007-11-26", "close": 2.9713642, "volume": 12132.0}, {"date": "2007-11-27", "close": 2.9713642, "volume": 8045.0}, {"date": "2007-11-28", "close": 2.84402002, "volume": 14405.0}, {"date": "2007-11-29", "close": 2.92891614, "volume": 29322.0}, {"date": "2007-11-30", "close": 2.92891614, "volume": 5285.0}, {"date": "2007-12-03", "close": 2.9713642, "volume": 8952.0}, {"date": "2007-12-04", "close": 2.92891614, "volume": 12152.0}, {"date": "2007-12-05", "close": 2.88646808, "volume": 6596.0}, {"date": "2007-12-06", "close": 2.9713642, "volume": 4195.0}, {"date": "2007-12-07", "close": 3.56563704, "volume": 122763.0}, {"date": "2007-12-10", "close": 3.3958448, "volume": 102727.0}, {"date": "2007-12-11", "close": 3.56563704, "volume": 50107.0}, {"date": "2007-12-12", "close": 3.26850062, "volume": 15295.0}, {"date": "2007-12-13", "close": 3.6080851, "volume": 50294.0}, {"date": "2007-12-14", "close": 3.77787734, "volume": 107646.0}, {"date": "2007-12-17", "close": 3.35339674, "volume": 22433.0}, {"date": "2007-12-18", "close": 3.3958448, "volume": 20551.0}, {"date": "2007-12-19", "close": 3.43829286, "volume": 75874.0}, {"date": "2007-12-20", "close": 3.43829286, "volume": 3534.0}, {"date": "2007-12-21", "close": 3.35339674, "volume": 10995.0}, {"date": "2007-12-24", "close": 3.56563704, "volume": 13899.0}, {"date": "2007-12-27", "close": 3.52318898, "volume": 6714.0}, {"date": "2007-12-31", "close": 2.3346433, "volume": 376944.0}, {"date": "2008-01-02", "close": 2.41953942, "volume": 95838.0}, {"date": "2008-01-03", "close": 2.29219524, "volume": 35667.0}, {"date": "2008-01-04", "close": 2.24974718, "volume": 11171.0}, {"date": "2008-01-07", "close": 2.3346433, "volume": 9676.0}, {"date": "2008-01-08", "close": 2.24974718, "volume": 16915.0}, {"date": "2008-01-09", "close": 2.24974718, "volume": 236.0}, {"date": "2008-01-10", "close": 2.29219524, "volume": 10054.0}, {"date": "2008-01-11", "close": 2.122403, "volume": 94709.0}, {"date": "2008-01-14", "close": 2.122403, "volume": 8658.0}, {"date": "2008-01-15", "close": 2.122403, "volume": 985.0}, {"date": "2008-01-16", "close": 1.9101627, "volume": 12666.0}, {"date": "2008-01-17", "close": 1.99505882, "volume": 12512.0}, {"date": "2008-01-18", "close": 1.95261076, "volume": 11215.0}, {"date": "2008-01-21", "close": 1.82526658, "volume": 6404.0}, {"date": "2008-01-22", "close": 1.44323404, "volume": 16952.0}, {"date": "2008-01-23", "close": 1.82526658, "volume": 5163.0}, {"date": "2008-01-24", "close": 1.6979224, "volume": 11753.0}, {"date": "2008-01-25", "close": 1.65547434, "volume": 7586.0}, {"date": "2008-01-29", "close": 1.65547434, "volume": 3298.0}, {"date": "2008-01-30", "close": 1.65547434, "volume": 3534.0}, {"date": "2008-01-31", "close": 1.57057822, "volume": 14394.0}, {"date": "2008-02-04", "close": 1.74037046, "volume": 8601.0}, {"date": "2008-02-05", "close": 1.86771464, "volume": 4294.0}, {"date": "2008-02-06", "close": 1.82526658, "volume": 10605.0}, {"date": "2008-02-07", "close": 1.61302628, "volume": 8782.0}, {"date": "2008-02-08", "close": 1.65547434, "volume": 5966.0}, {"date": "2008-02-11", "close": 1.65547434, "volume": 342.0}, {"date": "2008-02-12", "close": 1.82526658, "volume": 11898.0}, {"date": "2008-02-13", "close": 1.9101627, "volume": 4782.0}, {"date": "2008-02-15", "close": 1.74037046, "volume": 16373.0}, {"date": "2008-02-18", "close": 1.6979224, "volume": 6479.0}, {"date": "2008-02-19", "close": 1.6979224, "volume": 6950.0}, {"date": "2008-02-20", "close": 1.6979224, "volume": 867.0}, {"date": "2008-02-21", "close": 1.6979224, "volume": 1531.0}, {"date": "2008-02-22", "close": 1.65547434, "volume": 2356.0}, {"date": "2008-02-25", "close": 1.65547434, "volume": 1178.0}, {"date": "2008-02-26", "close": 1.6979224, "volume": 16845.0}, {"date": "2008-02-27", "close": 1.61302628, "volume": 6628.0}, {"date": "2008-02-28", "close": 1.57057822, "volume": 9026.0}, {"date": "2008-02-29", "close": 1.65547434, "volume": 2356.0}, {"date": "2008-03-03", "close": 1.65547434, "volume": 400.0}, {"date": "2008-03-04", "close": 1.57057822, "volume": 12085.0}, {"date": "2008-03-05", "close": 1.61302628, "volume": 10514.0}, {"date": "2008-03-06", "close": 1.6979224, "volume": 3063.0}, {"date": "2008-03-07", "close": 1.57057822, "volume": 9780.0}, {"date": "2008-03-11", "close": 1.35833792, "volume": 21014.0}, {"date": "2008-03-13", "close": 1.57057822, "volume": 471.0}, {"date": "2008-03-17", "close": 1.31588986, "volume": 8481.0}, {"date": "2008-03-18", "close": 1.31588986, "volume": 15074.0}, {"date": "2008-03-19", "close": 1.31588986, "volume": 3763.0}, {"date": "2008-03-20", "close": 1.31588986, "volume": 942.0}, {"date": "2008-03-25", "close": 1.31588986, "volume": 3298.0}, {"date": "2008-03-26", "close": 1.31588986, "volume": 14347.0}, {"date": "2008-03-27", "close": 1.31588986, "volume": 9938.0}, {"date": "2008-03-28", "close": 1.2734418, "volume": 17433.0}, {"date": "2008-03-31", "close": 1.2734418, "volume": 3001.0}, {"date": "2008-04-01", "close": 1.14609762, "volume": 5583.0}, {"date": "2008-04-02", "close": 1.18854568, "volume": 21794.0}, {"date": "2008-04-03", "close": 1.2734418, "volume": 1241.0}, {"date": "2008-04-04", "close": 1.4856821, "volume": 453.0}, {"date": "2008-04-07", "close": 1.2734418, "volume": 259.0}, {"date": "2008-04-08", "close": 1.44323404, "volume": 7892.0}, {"date": "2008-04-09", "close": 1.40078598, "volume": 2356.0}, {"date": "2008-04-10", "close": 1.4856821, "volume": 6125.0}, {"date": "2008-04-11", "close": 1.4856821, "volume": 236.0}, {"date": "2008-04-14", "close": 1.61302628, "volume": 471.0}, {"date": "2008-04-15", "close": 1.35833792, "volume": 5572.0}, {"date": "2008-04-16", "close": 1.4856821, "volume": 10907.0}, {"date": "2008-04-17", "close": 1.44323404, "volume": 5183.0}, {"date": "2008-04-18", "close": 1.31588986, "volume": 2036.0}, {"date": "2008-04-21", "close": 1.2734418, "volume": 5032.0}, {"date": "2008-04-23", "close": 1.2734418, "volume": 11779.0}, {"date": "2008-04-24", "close": 1.35833792, "volume": 1465.0}, {"date": "2008-04-28", "close": 1.2734418, "volume": 471.0}, {"date": "2008-04-30", "close": 1.23099374, "volume": 4272.0}, {"date": "2008-05-01", "close": 1.18854568, "volume": 558.0}, {"date": "2008-05-02", "close": 1.18854568, "volume": 4766.0}, {"date": "2008-05-05", "close": 1.18854568, "volume": 2356.0}, {"date": "2008-05-06", "close": 1.2734418, "volume": 9476.0}, {"date": "2008-05-07", "close": 1.4856821, "volume": 17766.0}, {"date": "2008-05-08", "close": 1.40078598, "volume": 1178.0}, {"date": "2008-05-09", "close": 1.40078598, "volume": 14379.0}, {"date": "2008-05-13", "close": 1.40078598, "volume": 19860.0}, {"date": "2008-05-14", "close": 1.40078598, "volume": 2401.0}, {"date": "2008-05-15", "close": 1.4856821, "volume": 5605.0}, {"date": "2008-05-16", "close": 1.40078598, "volume": 18163.0}, {"date": "2008-05-19", "close": 1.31588986, "volume": 26647.0}, {"date": "2008-05-20", "close": 1.35833792, "volume": 4476.0}, {"date": "2008-05-21", "close": 1.35833792, "volume": 3534.0}, {"date": "2008-05-22", "close": 1.44323404, "volume": 12474.0}, {"date": "2008-05-23", "close": 1.4856821, "volume": 11355.0}, {"date": "2008-05-26", "close": 1.4856821, "volume": 7634.0}, {"date": "2008-05-27", "close": 1.4856821, "volume": 6820.0}, {"date": "2008-05-28", "close": 1.40078598, "volume": 6519.0}, {"date": "2008-05-30", "close": 1.4856821, "volume": 3345.0}, {"date": "2008-06-03", "close": 1.4856821, "volume": 12250.0}, {"date": "2008-06-04", "close": 1.40078598, "volume": 2159.0}, {"date": "2008-06-05", "close": 1.40078598, "volume": 7853.0}, {"date": "2008-06-06", "close": 1.35833792, "volume": 9663.0}, {"date": "2008-06-10", "close": 1.31588986, "volume": 10950.0}, {"date": "2008-06-11", "close": 1.35833792, "volume": 8010.0}, {"date": "2008-06-12", "close": 1.2734418, "volume": 14724.0}, {"date": "2008-06-13", "close": 1.40078598, "volume": 6596.0}, {"date": "2008-06-16", "close": 1.23099374, "volume": 10366.0}, {"date": "2008-06-17", "close": 1.18854568, "volume": 19014.0}, {"date": "2008-06-18", "close": 1.18854568, "volume": 27408.0}, {"date": "2008-06-19", "close": 1.18854568, "volume": 6714.0}, {"date": "2008-06-20", "close": 1.31588986, "volume": 29481.0}, {"date": "2008-06-23", "close": 1.23099374, "volume": 37436.0}, {"date": "2008-06-24", "close": 1.31588986, "volume": 16773.0}, {"date": "2008-06-25", "close": 1.23099374, "volume": 23923.0}, {"date": "2008-06-26", "close": 1.23099374, "volume": 13240.0}, {"date": "2008-06-27", "close": 1.2734418, "volume": 8929.0}, {"date": "2008-06-30", "close": 1.31588986, "volume": 30153.0}, {"date": "2008-07-01", "close": 1.2734418, "volume": 1333.0}, {"date": "2008-07-02", "close": 1.23099374, "volume": 9877.0}, {"date": "2008-07-07", "close": 1.23099374, "volume": 10342.0}, {"date": "2008-07-08", "close": 1.23099374, "volume": 5503.0}, {"date": "2008-07-09", "close": 1.23099374, "volume": 1225.0}, {"date": "2008-07-10", "close": 1.2734418, "volume": 15313.0}, {"date": "2008-07-11", "close": 1.23099374, "volume": 2669.0}, {"date": "2008-07-14", "close": 1.23099374, "volume": 8245.0}, {"date": "2008-07-21", "close": 1.23099374, "volume": 3345.0}, {"date": "2008-07-22", "close": 1.23099374, "volume": 1178.0}, {"date": "2008-07-23", "close": 1.23099374, "volume": 236.0}, {"date": "2008-07-24", "close": 1.23099374, "volume": 2356.0}, {"date": "2008-07-28", "close": 1.23099374, "volume": 410.0}, {"date": "2008-07-30", "close": 1.18854568, "volume": 5542.0}, {"date": "2008-07-31", "close": 1.10364956, "volume": 1761.0}, {"date": "2008-08-01", "close": 1.0612015, "volume": 6596.0}, {"date": "2008-08-04", "close": 1.10364956, "volume": 1590.0}, {"date": "2008-08-05", "close": 1.0612015, "volume": 9423.0}, {"date": "2008-08-06", "close": 1.10364956, "volume": 3395.0}, {"date": "2008-08-07", "close": 1.0612015, "volume": 6441.0}, {"date": "2008-08-08", "close": 1.0612015, "volume": 629.0}, {"date": "2008-08-12", "close": 0.93385732, "volume": 3103.0}, {"date": "2008-08-13", "close": 0.93385732, "volume": 4581.0}, {"date": "2008-08-14", "close": 0.93385732, "volume": 236.0}, {"date": "2008-08-15", "close": 0.97630538, "volume": 236.0}, {"date": "2008-08-19", "close": 1.01875344, "volume": 24.0}, {"date": "2008-08-22", "close": 1.01875344, "volume": 10012.0}, {"date": "2008-08-25", "close": 0.97630538, "volume": 4204.0}, {"date": "2008-08-26", "close": 0.93385732, "volume": 4630.0}, {"date": "2008-08-28", "close": 0.8489612, "volume": 707.0}, {"date": "2008-08-29", "close": 0.8489612, "volume": 4712.0}, {"date": "2008-09-01", "close": 0.8489612, "volume": 224.0}, {"date": "2008-09-02", "close": 0.97630538, "volume": 2356.0}, {"date": "2008-09-04", "close": 0.93385732, "volume": 3063.0}, {"date": "2008-09-05", "close": 0.93385732, "volume": 7221.0}, {"date": "2008-09-10", "close": 1.01875344, "volume": 3534.0}, {"date": "2008-09-16", "close": 0.89140926, "volume": 11779.0}, {"date": "2008-09-17", "close": 0.8489612, "volume": 6596.0}, {"date": "2008-09-18", "close": 0.8489612, "volume": 130.0}, {"date": "2008-09-19", "close": 0.80651314, "volume": 2426.0}, {"date": "2008-09-22", "close": 0.80651314, "volume": 6066.0}, {"date": "2008-09-23", "close": 0.80651314, "volume": 4527.0}, {"date": "2008-09-25", "close": 0.80651314, "volume": 1461.0}, {"date": "2008-09-26", "close": 0.89140926, "volume": 1881.0}, {"date": "2008-09-29", "close": 0.89140926, "volume": 2356.0}, {"date": "2008-09-30", "close": 0.76406508, "volume": 13365.0}, {"date": "2008-10-03", "close": 0.80651314, "volume": 5884.0}, {"date": "2008-10-06", "close": 0.76406508, "volume": 14724.0}, {"date": "2008-10-07", "close": 0.76406508, "volume": 5381.0}, {"date": "2008-10-08", "close": 0.6367209, "volume": 2356.0}, {"date": "2008-10-09", "close": 0.67916896, "volume": 7067.0}, {"date": "2008-10-10", "close": 0.72161702, "volume": 4712.0}, {"date": "2008-10-13", "close": 0.50937672, "volume": 3298.0}, {"date": "2008-10-14", "close": 0.55182478, "volume": 5654.0}, {"date": "2008-10-15", "close": 0.6367209, "volume": 3663.0}, {"date": "2008-10-16", "close": 0.55182478, "volume": 4712.0}, {"date": "2008-10-17", "close": 0.55182478, "volume": 4712.0}, {"date": "2008-10-20", "close": 0.4244806, "volume": 15790.0}, {"date": "2008-10-21", "close": 0.50937672, "volume": 1013.0}, {"date": "2008-10-22", "close": 0.50937672, "volume": 2356.0}, {"date": "2008-10-23", "close": 0.46692866, "volume": 8717.0}, {"date": "2008-10-24", "close": 0.46692866, "volume": 236.0}, {"date": "2008-10-27", "close": 0.46692866, "volume": 9423.0}, {"date": "2008-10-28", "close": 0.46692866, "volume": 4712.0}, {"date": "2008-10-29", "close": 0.46692866, "volume": 7067.0}, {"date": "2008-10-31", "close": 0.59427284, "volume": 2426.0}, {"date": "2008-11-03", "close": 0.6367209, "volume": 2533.0}, {"date": "2008-11-04", "close": 0.6367209, "volume": 471.0}, {"date": "2008-11-05", "close": 0.6367209, "volume": 2356.0}, {"date": "2008-11-06", "close": 0.8489612, "volume": 14747.0}, {"date": "2008-11-07", "close": 0.8489612, "volume": 8693.0}, {"date": "2008-11-10", "close": 0.76406508, "volume": 2356.0}, {"date": "2008-11-12", "close": 0.72161702, "volume": 6200.0}, {"date": "2008-11-13", "close": 0.72161702, "volume": 2069.0}, {"date": "2008-11-17", "close": 0.72161702, "volume": 286.0}, {"date": "2008-11-18", "close": 0.72161702, "volume": 6102.0}, {"date": "2008-11-19", "close": 0.67916896, "volume": 3117.0}, {"date": "2008-11-20", "close": 0.59427284, "volume": 2120.0}, {"date": "2008-11-21", "close": 0.55182478, "volume": 942.0}, {"date": "2008-11-24", "close": 0.55182478, "volume": 1413.0}, {"date": "2008-11-25", "close": 0.46692866, "volume": 9547.0}, {"date": "2008-11-26", "close": 0.50937672, "volume": 4712.0}, {"date": "2008-11-27", "close": 0.46692866, "volume": 12926.0}, {"date": "2008-12-02", "close": 0.46692866, "volume": 4873.0}, {"date": "2008-12-04", "close": 0.50937672, "volume": 4712.0}, {"date": "2008-12-05", "close": 0.46692866, "volume": 7795.0}, {"date": "2008-12-08", "close": 0.4244806, "volume": 5620.0}, {"date": "2008-12-09", "close": 0.46692866, "volume": 17139.0}, {"date": "2008-12-10", "close": 0.46692866, "volume": 3797.0}, {"date": "2008-12-11", "close": 0.4244806, "volume": 6221.0}, {"date": "2008-12-16", "close": 0.46692866, "volume": 2356.0}, {"date": "2008-12-17", "close": 0.67916896, "volume": 2639.0}, {"date": "2008-12-22", "close": 0.67916896, "volume": 4712.0}, {"date": "2009-01-06", "close": 0.6367209, "volume": 825.0}, {"date": "2009-01-07", "close": 0.67916896, "volume": 589.0}, {"date": "2009-01-15", "close": 0.50937672, "volume": 5301.0}, {"date": "2009-01-20", "close": 0.50937672, "volume": 8245.0}, {"date": "2009-01-21", "close": 0.55182478, "volume": 1413.0}, {"date": "2009-01-22", "close": 0.6367209, "volume": 1776.0}, {"date": "2009-01-23", "close": 0.55182478, "volume": 2591.0}, {"date": "2009-01-27", "close": 0.55182478, "volume": 2179.0}, {"date": "2009-01-28", "close": 0.50937672, "volume": 9423.0}, {"date": "2009-02-02", "close": 0.59427284, "volume": 9423.0}, {"date": "2009-02-05", "close": 0.55182478, "volume": 3534.0}, {"date": "2009-02-06", "close": 0.50937672, "volume": 471.0}, {"date": "2009-02-09", "close": 0.50937672, "volume": 3534.0}, {"date": "2009-02-10", "close": 0.50937672, "volume": 9305.0}, {"date": "2009-02-11", "close": 0.4244806, "volume": 3579.0}, {"date": "2009-02-12", "close": 0.55182478, "volume": 18077.0}, {"date": "2009-02-16", "close": 0.55182478, "volume": 906.0}, {"date": "2009-02-19", "close": 0.46692866, "volume": 1256.0}, {"date": "2009-02-24", "close": 0.46692866, "volume": 707.0}, {"date": "2009-03-04", "close": 0.4244806, "volume": 2748.0}, {"date": "2009-03-05", "close": 0.46692866, "volume": 1885.0}, {"date": "2009-03-09", "close": 0.50937672, "volume": 2591.0}, {"date": "2009-03-17", "close": 0.50937672, "volume": 3302.0}, {"date": "2009-03-18", "close": 0.4244806, "volume": 10106.0}, {"date": "2009-03-19", "close": 0.50937672, "volume": 11318.0}, {"date": "2009-03-20", "close": 0.4244806, "volume": 4712.0}, {"date": "2009-03-23", "close": 0.38203254, "volume": 9335.0}, {"date": "2009-03-24", "close": 0.59427284, "volume": 22407.0}, {"date": "2009-03-25", "close": 0.97630538, "volume": 30763.0}, {"date": "2009-03-26", "close": 0.67916896, "volume": 7067.0}, {"date": "2009-03-27", "close": 0.55182478, "volume": 21079.0}, {"date": "2009-03-30", "close": 0.76406508, "volume": 16373.0}, {"date": "2009-03-31", "close": 0.59427284, "volume": 2356.0}, {"date": "2009-04-02", "close": 0.93385732, "volume": 27321.0}, {"date": "2009-04-03", "close": 0.8489612, "volume": 7067.0}, {"date": "2009-04-06", "close": 0.8489612, "volume": 1082.0}, {"date": "2009-04-07", "close": 0.8489612, "volume": 14118.0}, {"date": "2009-04-08", "close": 0.8489612, "volume": 2945.0}, {"date": "2009-04-14", "close": 0.8489612, "volume": 9423.0}, {"date": "2009-04-15", "close": 0.97630538, "volume": 6496.0}, {"date": "2009-04-16", "close": 0.93385732, "volume": 589.0}, {"date": "2009-04-20", "close": 0.67916896, "volume": 2716.0}, {"date": "2009-04-21", "close": 0.67916896, "volume": 1308.0}, {"date": "2009-04-23", "close": 0.67916896, "volume": 236.0}, {"date": "2009-04-27", "close": 0.67916896, "volume": 2356.0}, {"date": "2009-04-28", "close": 0.67916896, "volume": 2284.0}, {"date": "2009-04-30", "close": 0.6367209, "volume": 942.0}, {"date": "2009-05-05", "close": 0.72161702, "volume": 2039.0}, {"date": "2009-05-06", "close": 0.6367209, "volume": 1178.0}, {"date": "2009-05-07", "close": 0.67916896, "volume": 26032.0}, {"date": "2009-05-08", "close": 0.67916896, "volume": 64785.0}, {"date": "2009-05-11", "close": 0.72161702, "volume": 4917.0}, {"date": "2009-05-12", "close": 0.67916896, "volume": 7265.0}, {"date": "2009-05-14", "close": 0.6367209, "volume": 17080.0}, {"date": "2009-05-18", "close": 0.67916896, "volume": 7067.0}, {"date": "2009-05-20", "close": 0.67916896, "volume": 2164.0}, {"date": "2009-05-22", "close": 0.67916896, "volume": 3568.0}, {"date": "2009-05-28", "close": 0.67916896, "volume": 236.0}, {"date": "2009-06-01", "close": 0.6367209, "volume": 13782.0}, {"date": "2009-06-02", "close": 0.67916896, "volume": 8245.0}, {"date": "2009-06-03", "close": 0.6367209, "volume": 471.0}, {"date": "2009-06-04", "close": 0.67916896, "volume": 7067.0}, {"date": "2009-06-05", "close": 0.6367209, "volume": 942.0}, {"date": "2009-06-09", "close": 0.67916896, "volume": 11779.0}, {"date": "2009-06-11", "close": 0.67916896, "volume": 2356.0}, {"date": "2009-06-12", "close": 0.6367209, "volume": 7067.0}, {"date": "2009-06-15", "close": 0.6367209, "volume": 3422.0}, {"date": "2009-06-16", "close": 0.55182478, "volume": 26542.0}, {"date": "2009-06-17", "close": 0.6367209, "volume": 12016.0}, {"date": "2009-06-19", "close": 0.59427284, "volume": 9423.0}, {"date": "2009-06-22", "close": 0.59427284, "volume": 2754.0}, {"date": "2009-06-24", "close": 0.6367209, "volume": 9423.0}, {"date": "2009-06-25", "close": 0.59427284, "volume": 3958.0}, {"date": "2009-06-26", "close": 0.59427284, "volume": 16259.0}, {"date": "2009-06-29", "close": 0.59427284, "volume": 13074.0}, {"date": "2009-06-30", "close": 0.6367209, "volume": 4856.0}, {"date": "2009-07-01", "close": 0.6367209, "volume": 471.0}, {"date": "2009-07-02", "close": 0.72161702, "volume": 20781.0}, {"date": "2009-07-06", "close": 0.67916896, "volume": 5.0}, {"date": "2009-07-07", "close": 0.67916896, "volume": 9133.0}, {"date": "2009-07-10", "close": 0.59427284, "volume": 3324.0}, {"date": "2009-07-16", "close": 0.6367209, "volume": 4712.0}, {"date": "2009-07-17", "close": 0.6367209, "volume": 1920.0}, {"date": "2009-07-21", "close": 0.6367209, "volume": 7421.0}, {"date": "2009-07-22", "close": 0.6367209, "volume": 3534.0}, {"date": "2009-07-23", "close": 0.6367209, "volume": 942.0}, {"date": "2009-07-24", "close": 0.67916896, "volume": 589.0}, {"date": "2009-07-27", "close": 0.6367209, "volume": 5301.0}, {"date": "2009-07-28", "close": 0.72161702, "volume": 1429.0}, {"date": "2009-08-06", "close": 0.72161702, "volume": 11779.0}, {"date": "2009-08-10", "close": 0.80651314, "volume": 2450.0}, {"date": "2009-08-11", "close": 0.89140926, "volume": 25254.0}, {"date": "2009-08-12", "close": 1.01875344, "volume": 17056.0}, {"date": "2009-08-13", "close": 0.8489612, "volume": 1802.0}, {"date": "2009-08-14", "close": 0.8489612, "volume": 942.0}, {"date": "2009-08-17", "close": 1.0612015, "volume": 10425.0}, {"date": "2009-08-18", "close": 1.14609762, "volume": 1825.0}, {"date": "2009-08-19", "close": 0.97630538, "volume": 2851.0}, {"date": "2009-08-20", "close": 0.97630538, "volume": 2774.0}, {"date": "2009-08-21", "close": 0.89140926, "volume": 8511.0}, {"date": "2009-08-24", "close": 0.8489612, "volume": 4712.0}, {"date": "2009-08-25", "close": 0.8489612, "volume": 4712.0}, {"date": "2009-08-26", "close": 0.80651314, "volume": 9953.0}, {"date": "2009-08-27", "close": 0.8489612, "volume": 2218.0}, {"date": "2009-08-28", "close": 1.0612015, "volume": 9423.0}, {"date": "2009-09-01", "close": 0.93385732, "volume": 1531.0}, {"date": "2009-09-02", "close": 0.93385732, "volume": 18847.0}, {"date": "2009-09-03", "close": 1.0612015, "volume": 4712.0}, {"date": "2009-09-04", "close": 1.01875344, "volume": 38700.0}, {"date": "2009-09-07", "close": 1.01875344, "volume": 9141.0}, {"date": "2009-09-08", "close": 1.01875344, "volume": 21414.0}, {"date": "2009-09-09", "close": 1.01875344, "volume": 17329.0}, {"date": "2009-09-10", "close": 1.0612015, "volume": 1178.0}, {"date": "2009-09-11", "close": 1.14609762, "volume": 71381.0}, {"date": "2009-09-15", "close": 1.14609762, "volume": 10402.0}, {"date": "2009-09-16", "close": 1.23099374, "volume": 8040.0}, {"date": "2009-09-17", "close": 1.23099374, "volume": 3682.0}, {"date": "2009-09-18", "close": 1.14609762, "volume": 7067.0}, {"date": "2009-09-21", "close": 1.0612015, "volume": 32534.0}, {"date": "2009-09-22", "close": 1.0612015, "volume": 12883.0}, {"date": "2009-09-23", "close": 1.0612015, "volume": 942.0}, {"date": "2009-09-24", "close": 1.0612015, "volume": 2984.0}, {"date": "2009-09-25", "close": 1.0612015, "volume": 4358.0}, {"date": "2009-09-28", "close": 1.10364956, "volume": 1680.0}, {"date": "2009-09-29", "close": 1.10364956, "volume": 1658.0}, {"date": "2009-09-30", "close": 1.18854568, "volume": 29778.0}, {"date": "2009-10-01", "close": 1.35833792, "volume": 19100.0}, {"date": "2009-10-02", "close": 1.18854568, "volume": 27406.0}, {"date": "2009-10-05", "close": 1.18854568, "volume": 1413.0}, {"date": "2009-10-07", "close": 1.18854568, "volume": 1767.0}, {"date": "2009-10-08", "close": 1.10364956, "volume": 3652.0}, {"date": "2009-10-12", "close": 1.10364956, "volume": 942.0}, {"date": "2009-10-13", "close": 1.0612015, "volume": 1746.0}, {"date": "2009-10-14", "close": 1.18854568, "volume": 5553.0}, {"date": "2009-10-15", "close": 1.18854568, "volume": 22380.0}, {"date": "2009-10-16", "close": 1.18854568, "volume": 707.0}, {"date": "2009-10-20", "close": 1.2734418, "volume": 2704.0}, {"date": "2009-10-21", "close": 1.2734418, "volume": 52.0}, {"date": "2009-10-22", "close": 1.18854568, "volume": 1861.0}, {"date": "2009-10-23", "close": 1.18854568, "volume": 8728.0}, {"date": "2009-10-27", "close": 1.14609762, "volume": 5401.0}, {"date": "2009-10-28", "close": 1.0612015, "volume": 7539.0}, {"date": "2009-10-30", "close": 1.0612015, "volume": 989.0}, {"date": "2009-11-02", "close": 1.18854568, "volume": 5501.0}, {"date": "2009-11-03", "close": 1.18854568, "volume": 796.0}, {"date": "2009-11-04", "close": 1.18854568, "volume": 471.0}, {"date": "2009-11-05", "close": 1.18854568, "volume": 47116.0}, {"date": "2009-11-06", "close": 1.18854568, "volume": 730.0}, {"date": "2009-11-09", "close": 1.0612015, "volume": 457.0}, {"date": "2009-11-10", "close": 0.97630538, "volume": 22218.0}, {"date": "2009-11-11", "close": 0.93385732, "volume": 3534.0}, {"date": "2009-11-12", "close": 1.01875344, "volume": 895.0}, {"date": "2009-11-13", "close": 1.01875344, "volume": 5418.0}, {"date": "2009-11-16", "close": 1.0612015, "volume": 47116.0}, {"date": "2009-11-17", "close": 1.0612015, "volume": 1178.0}, {"date": "2009-11-18", "close": 1.10364956, "volume": 2356.0}, {"date": "2009-11-20", "close": 1.10364956, "volume": 7767.0}, {"date": "2009-11-24", "close": 1.01875344, "volume": 11951.0}, {"date": "2009-11-25", "close": 0.97630538, "volume": 421.0}, {"date": "2009-11-26", "close": 1.0612015, "volume": 4712.0}, {"date": "2009-11-27", "close": 0.97630538, "volume": 1668.0}, {"date": "2009-11-30", "close": 0.97630538, "volume": 511.0}, {"date": "2009-12-01", "close": 0.97630538, "volume": 2763.0}, {"date": "2009-12-04", "close": 0.97630538, "volume": 3432.0}, {"date": "2009-12-07", "close": 1.0612015, "volume": 35509.0}, {"date": "2009-12-09", "close": 0.97630538, "volume": 636.0}, {"date": "2009-12-11", "close": 0.97630538, "volume": 542.0}, {"date": "2009-12-14", "close": 0.97630538, "volume": 5212.0}, {"date": "2009-12-15", "close": 0.93385732, "volume": 7067.0}, {"date": "2009-12-18", "close": 0.89140926, "volume": 4476.0}, {"date": "2009-12-23", "close": 0.89140926, "volume": 589.0}, {"date": "2009-12-24", "close": 0.89140926, "volume": 2786.0}, {"date": "2009-12-31", "close": 1.01875344, "volume": 2591.0}, {"date": "2010-01-05", "close": 1.01875344, "volume": 4881.0}, {"date": "2010-01-07", "close": 1.01875344, "volume": 1131.0}, {"date": "2010-01-08", "close": 0.93385732, "volume": 91.0}, {"date": "2010-01-11", "close": 1.0612015, "volume": 7067.0}, {"date": "2010-01-12", "close": 0.93385732, "volume": 150.0}, {"date": "2010-01-13", "close": 0.93385732, "volume": 236.0}, {"date": "2010-01-14", "close": 0.93385732, "volume": 47.0}, {"date": "2010-01-15", "close": 0.97630538, "volume": 33877.0}, {"date": "2010-01-20", "close": 0.93385732, "volume": 1571.0}, {"date": "2010-01-22", "close": 1.10364956, "volume": 8726.0}, {"date": "2010-01-25", "close": 1.18854568, "volume": 14025.0}, {"date": "2010-01-27", "close": 1.23099374, "volume": 483.0}, {"date": "2010-01-28", "close": 1.0612015, "volume": 4712.0}, {"date": "2010-02-01", "close": 1.01875344, "volume": 2356.0}, {"date": "2010-02-02", "close": 1.14609762, "volume": 3063.0}, {"date": "2010-02-04", "close": 0.97630538, "volume": 4093.0}, {"date": "2010-02-05", "close": 0.89140926, "volume": 4947.0}, {"date": "2010-02-08", "close": 0.8489612, "volume": 942.0}, {"date": "2010-02-09", "close": 0.89140926, "volume": 2356.0}, {"date": "2010-02-11", "close": 0.97630538, "volume": 3298.0}, {"date": "2010-02-12", "close": 1.01875344, "volume": 10837.0}, {"date": "2010-02-15", "close": 0.97630538, "volume": 3141.0}, {"date": "2010-02-17", "close": 0.97630538, "volume": 353.0}, {"date": "2010-02-18", "close": 1.01875344, "volume": 2356.0}, {"date": "2010-02-19", "close": 0.97630538, "volume": 9423.0}, {"date": "2010-02-22", "close": 1.01875344, "volume": 471.0}, {"date": "2010-02-24", "close": 0.97630538, "volume": 1260.0}, {"date": "2010-02-25", "close": 0.97630538, "volume": 5747.0}, {"date": "2010-02-26", "close": 0.97630538, "volume": 732.0}, {"date": "2010-03-02", "close": 0.93385732, "volume": 4030.0}, {"date": "2010-03-03", "close": 0.93385732, "volume": 1858.0}, {"date": "2010-03-04", "close": 0.97630538, "volume": 5917.0}, {"date": "2010-03-08", "close": 0.97630538, "volume": 8834.0}, {"date": "2010-03-09", "close": 0.93385732, "volume": 1178.0}, {"date": "2010-03-10", "close": 0.97630538, "volume": 4391.0}, {"date": "2010-03-15", "close": 1.01875344, "volume": 1073.0}, {"date": "2010-03-17", "close": 1.0612015, "volume": 12343.0}, {"date": "2010-03-18", "close": 1.18854568, "volume": 5443.0}, {"date": "2010-03-19", "close": 1.23099374, "volume": 4594.0}, {"date": "2010-03-22", "close": 1.23099374, "volume": 2356.0}, {"date": "2010-03-23", "close": 1.18854568, "volume": 942.0}, {"date": "2010-03-26", "close": 1.01875344, "volume": 1051.0}, {"date": "2010-03-30", "close": 1.10364956, "volume": 38871.0}, {"date": "2010-03-31", "close": 1.10364956, "volume": 16853.0}, {"date": "2010-04-01", "close": 1.0612015, "volume": 1407.0}, {"date": "2010-04-07", "close": 1.0612015, "volume": 2356.0}, {"date": "2010-04-08", "close": 1.0612015, "volume": 2002.0}, {"date": "2010-04-09", "close": 1.0612015, "volume": 24029.0}, {"date": "2010-04-12", "close": 1.0612015, "volume": 7067.0}, {"date": "2010-04-13", "close": 1.01875344, "volume": 9800.0}, {"date": "2010-04-14", "close": 1.0612015, "volume": 11944.0}, {"date": "2010-04-15", "close": 1.0612015, "volume": 9468.0}, {"date": "2010-04-16", "close": 1.0612015, "volume": 1413.0}, {"date": "2010-04-19", "close": 0.97630538, "volume": 10012.0}, {"date": "2010-04-20", "close": 0.97630538, "volume": 10595.0}, {"date": "2010-04-21", "close": 0.97630538, "volume": 11002.0}, {"date": "2010-04-22", "close": 1.14609762, "volume": 27490.0}, {"date": "2010-04-23", "close": 1.44323404, "volume": 31868.0}, {"date": "2010-04-27", "close": 1.65547434, "volume": 27308.0}, {"date": "2010-04-28", "close": 1.4856821, "volume": 7824.0}, {"date": "2010-04-30", "close": 1.35833792, "volume": 11712.0}, {"date": "2010-05-03", "close": 1.31588986, "volume": 17112.0}, {"date": "2010-05-04", "close": 1.18854568, "volume": 15784.0}, {"date": "2010-05-05", "close": 1.14609762, "volume": 4594.0}, {"date": "2010-05-06", "close": 1.14609762, "volume": 13863.0}, {"date": "2010-05-07", "close": 0.97630538, "volume": 1555.0}, {"date": "2010-05-10", "close": 1.0612015, "volume": 3769.0}, {"date": "2010-05-11", "close": 1.0612015, "volume": 2827.0}, {"date": "2010-05-12", "close": 0.97630538, "volume": 1178.0}, {"date": "2010-05-14", "close": 1.18854568, "volume": 8999.0}, {"date": "2010-05-17", "close": 1.0612015, "volume": 6596.0}, {"date": "2010-05-19", "close": 0.97630538, "volume": 11760.0}, {"date": "2010-05-20", "close": 0.93385732, "volume": 16510.0}, {"date": "2010-05-21", "close": 0.89140926, "volume": 5890.0}, {"date": "2010-05-24", "close": 1.2734418, "volume": 1722.0}, {"date": "2010-05-25", "close": 1.0612015, "volume": 2945.0}, {"date": "2010-05-26", "close": 1.01875344, "volume": 2120.0}, {"date": "2010-05-27", "close": 1.18854568, "volume": 1296.0}, {"date": "2010-05-31", "close": 1.2734418, "volume": 1178.0}, {"date": "2010-06-09", "close": 1.10364956, "volume": 3298.0}, {"date": "2010-06-10", "close": 0.97630538, "volume": 605.0}, {"date": "2010-06-11", "close": 1.10364956, "volume": 5230.0}, {"date": "2010-06-15", "close": 1.01875344, "volume": 2686.0}, {"date": "2010-06-16", "close": 0.97630538, "volume": 3581.0}, {"date": "2010-06-17", "close": 0.93385732, "volume": 18280.0}, {"date": "2010-06-18", "close": 0.97630538, "volume": 3500.0}, {"date": "2010-06-21", "close": 1.0612015, "volume": 6832.0}, {"date": "2010-06-22", "close": 1.01875344, "volume": 1343.0}, {"date": "2010-06-23", "close": 1.0612015, "volume": 2625.0}, {"date": "2010-06-24", "close": 1.0612015, "volume": 5.0}, {"date": "2010-06-25", "close": 1.01875344, "volume": 2945.0}, {"date": "2010-06-28", "close": 1.01875344, "volume": 8452.0}, {"date": "2010-06-29", "close": 0.97630538, "volume": 221.0}, {"date": "2010-06-30", "close": 0.93385732, "volume": 969.0}, {"date": "2010-07-08", "close": 0.93385732, "volume": 8245.0}, {"date": "2010-07-12", "close": 1.01875344, "volume": 1767.0}, {"date": "2010-07-13", "close": 1.01875344, "volume": 584.0}, {"date": "2010-07-14", "close": 1.0612015, "volume": 6479.0}, {"date": "2010-07-16", "close": 0.93385732, "volume": 9423.0}, {"date": "2010-07-20", "close": 0.97630538, "volume": 707.0}, {"date": "2010-07-21", "close": 0.93385732, "volume": 1178.0}, {"date": "2010-07-22", "close": 0.97630538, "volume": 2356.0}, {"date": "2010-07-23", "close": 1.01875344, "volume": 4712.0}, {"date": "2010-07-28", "close": 0.93385732, "volume": 4712.0}, {"date": "2010-07-29", "close": 0.97630538, "volume": 10253.0}, {"date": "2010-07-30", "close": 0.97630538, "volume": 5467.0}, {"date": "2010-08-04", "close": 1.01875344, "volume": 2356.0}, {"date": "2010-08-06", "close": 1.14609762, "volume": 16491.0}, {"date": "2010-08-10", "close": 1.10364956, "volume": 6596.0}, {"date": "2010-08-11", "close": 1.14609762, "volume": 4712.0}, {"date": "2010-08-12", "close": 1.0612015, "volume": 236.0}, {"date": "2010-08-16", "close": 0.93385732, "volume": 11779.0}, {"date": "2010-08-17", "close": 0.93385732, "volume": 4712.0}, {"date": "2010-08-18", "close": 0.97630538, "volume": 12581.0}, {"date": "2010-08-19", "close": 0.97630538, "volume": 16491.0}, {"date": "2010-08-20", "close": 1.0612015, "volume": 4712.0}, {"date": "2010-08-23", "close": 1.0612015, "volume": 9256.0}, {"date": "2010-08-24", "close": 1.0612015, "volume": 9900.0}, {"date": "2010-08-26", "close": 1.01875344, "volume": 10601.0}, {"date": "2010-08-31", "close": 1.10364956, "volume": 3945.0}, {"date": "2010-09-01", "close": 1.44323404, "volume": 94387.0}, {"date": "2010-09-02", "close": 1.31588986, "volume": 25961.0}, {"date": "2010-09-03", "close": 1.40078598, "volume": 31224.0}, {"date": "2010-09-06", "close": 1.44323404, "volume": 26456.0}, {"date": "2010-09-07", "close": 1.4856821, "volume": 22595.0}, {"date": "2010-09-08", "close": 1.35833792, "volume": 16993.0}, {"date": "2010-09-09", "close": 1.35833792, "volume": 400.0}, {"date": "2010-09-10", "close": 1.18854568, "volume": 20024.0}, {"date": "2010-09-13", "close": 1.23099374, "volume": 7067.0}, {"date": "2010-09-14", "close": 1.31588986, "volume": 12369.0}, {"date": "2010-09-15", "close": 1.2734418, "volume": 2050.0}, {"date": "2010-09-16", "close": 1.2734418, "volume": 1885.0}, {"date": "2010-09-17", "close": 1.31588986, "volume": 3092.0}, {"date": "2010-09-20", "close": 1.4856821, "volume": 56560.0}, {"date": "2010-09-21", "close": 1.57057822, "volume": 29787.0}, {"date": "2010-09-22", "close": 1.57057822, "volume": 306.0}, {"date": "2010-09-23", "close": 1.4856821, "volume": 6855.0}, {"date": "2010-09-24", "close": 1.44323404, "volume": 7293.0}, {"date": "2010-09-27", "close": 1.65547434, "volume": 22545.0}, {"date": "2010-09-28", "close": 1.57057822, "volume": 30845.0}, {"date": "2010-09-29", "close": 1.40078598, "volume": 44054.0}, {"date": "2010-09-30", "close": 1.52813016, "volume": 27226.0}, {"date": "2010-10-01", "close": 1.4856821, "volume": 2945.0}, {"date": "2010-10-04", "close": 1.40078598, "volume": 13876.0}, {"date": "2010-10-05", "close": 1.9101627, "volume": 128413.0}, {"date": "2010-10-06", "close": 2.07995494, "volume": 386885.0}, {"date": "2010-10-07", "close": 1.9101627, "volume": 147113.0}, {"date": "2010-10-08", "close": 1.9101627, "volume": 49767.0}, {"date": "2010-10-11", "close": 2.41953942, "volume": 121389.0}, {"date": "2010-10-12", "close": 2.3346433, "volume": 80120.0}, {"date": "2010-10-13", "close": 2.29219524, "volume": 48288.0}, {"date": "2010-10-14", "close": 2.24974718, "volume": 17791.0}, {"date": "2010-10-15", "close": 2.84402002, "volume": 186882.0}, {"date": "2010-10-18", "close": 2.9713642, "volume": 275723.0}, {"date": "2010-10-19", "close": 2.67422778, "volume": 76409.0}, {"date": "2010-10-20", "close": 2.80157196, "volume": 53203.0}, {"date": "2010-10-21", "close": 2.84402002, "volume": 41722.0}, {"date": "2010-10-22", "close": 2.71667584, "volume": 65922.0}, {"date": "2010-10-25", "close": 2.46198748, "volume": 69866.0}, {"date": "2010-10-26", "close": 2.67422778, "volume": 43504.0}, {"date": "2010-10-27", "close": 2.46198748, "volume": 12297.0}, {"date": "2010-10-28", "close": 2.3346433, "volume": 42465.0}, {"date": "2010-10-29", "close": 2.16485106, "volume": 54325.0}, {"date": "2010-11-01", "close": 2.122403, "volume": 36423.0}, {"date": "2010-11-02", "close": 2.16485106, "volume": 471.0}, {"date": "2010-11-03", "close": 2.07995494, "volume": 20876.0}, {"date": "2010-11-04", "close": 2.07995494, "volume": 6282.0}, {"date": "2010-11-05", "close": 2.07995494, "volume": 42065.0}, {"date": "2010-11-08", "close": 2.24974718, "volume": 4712.0}, {"date": "2010-11-09", "close": 2.122403, "volume": 32535.0}, {"date": "2010-11-10", "close": 2.03750688, "volume": 11045.0}, {"date": "2010-11-11", "close": 1.99505882, "volume": 10490.0}, {"date": "2010-11-12", "close": 2.07995494, "volume": 25751.0}, {"date": "2010-11-15", "close": 1.99505882, "volume": 6451.0}, {"date": "2010-11-16", "close": 2.07995494, "volume": 16491.0}, {"date": "2010-11-17", "close": 1.95261076, "volume": 18446.0}, {"date": "2010-11-18", "close": 1.95261076, "volume": 11779.0}, {"date": "2010-11-19", "close": 2.07995494, "volume": 3958.0}, {"date": "2010-11-22", "close": 2.07995494, "volume": 9423.0}, {"date": "2010-11-23", "close": 2.07995494, "volume": 2945.0}, {"date": "2010-11-24", "close": 2.122403, "volume": 4700.0}, {"date": "2010-11-25", "close": 2.122403, "volume": 16477.0}, {"date": "2010-11-26", "close": 2.16485106, "volume": 18346.0}, {"date": "2010-11-29", "close": 2.122403, "volume": 9547.0}, {"date": "2010-11-30", "close": 2.07995494, "volume": 6799.0}, {"date": "2010-12-01", "close": 2.07995494, "volume": 259.0}, {"date": "2010-12-02", "close": 1.99505882, "volume": 2306.0}, {"date": "2010-12-03", "close": 2.122403, "volume": 2219.0}, {"date": "2010-12-06", "close": 2.37709136, "volume": 73371.0}, {"date": "2010-12-07", "close": 2.67422778, "volume": 112840.0}, {"date": "2010-12-08", "close": 2.58933166, "volume": 19054.0}, {"date": "2010-12-09", "close": 2.67422778, "volume": 53979.0}, {"date": "2010-12-10", "close": 2.71667584, "volume": 90590.0}, {"date": "2010-12-13", "close": 2.67422778, "volume": 15548.0}, {"date": "2010-12-14", "close": 2.88646808, "volume": 21344.0}, {"date": "2010-12-15", "close": 3.05626032, "volume": 47330.0}, {"date": "2010-12-16", "close": 3.14115644, "volume": 60068.0}, {"date": "2010-12-17", "close": 3.09870838, "volume": 454258.0}, {"date": "2010-12-20", "close": 2.92891614, "volume": 63493.0}, {"date": "2010-12-21", "close": 2.88646808, "volume": 32132.0}, {"date": "2010-12-22", "close": 2.71667584, "volume": 39834.0}, {"date": "2010-12-23", "close": 2.80157196, "volume": 27474.0}, {"date": "2010-12-24", "close": 2.80157196, "volume": 11313.0}, {"date": "2010-12-29", "close": 2.92891614, "volume": 18594.0}, {"date": "2010-12-30", "close": 3.26850062, "volume": 65022.0}, {"date": "2010-12-31", "close": 3.52318898, "volume": 90594.0}, {"date": "2011-01-04", "close": 4.20235794, "volume": 267315.0}, {"date": "2011-01-05", "close": 4.244806, "volume": 181788.0}, {"date": "2011-01-06", "close": 4.244806, "volume": 55907.0}, {"date": "2011-01-07", "close": 4.0325657, "volume": 57592.0}, {"date": "2011-01-10", "close": 4.6692866, "volume": 60610.0}, {"date": "2011-01-11", "close": 5.5182478, "volume": 212031.0}, {"date": "2011-01-12", "close": 5.7304881, "volume": 100213.0}, {"date": "2011-01-13", "close": 5.3060075, "volume": 104393.0}, {"date": "2011-01-14", "close": 6.1549687, "volume": 104467.0}, {"date": "2011-01-17", "close": 7.2161702, "volume": 189024.0}, {"date": "2011-01-18", "close": 7.6406508, "volume": 189238.0}, {"date": "2011-01-19", "close": 7.4284105, "volume": 113503.0}, {"date": "2011-01-20", "close": 7.0039299, "volume": 60654.0}, {"date": "2011-01-21", "close": 7.0039299, "volume": 80506.0}, {"date": "2011-01-24", "close": 6.1549687, "volume": 83448.0}, {"date": "2011-01-25", "close": 7.0039299, "volume": 94165.0}, {"date": "2011-01-27", "close": 7.4284105, "volume": 77089.0}, {"date": "2011-01-28", "close": 6.5794493, "volume": 57000.0}, {"date": "2011-01-31", "close": 6.5794493, "volume": 37607.0}, {"date": "2011-02-01", "close": 6.7916896, "volume": 6447.0}, {"date": "2011-02-02", "close": 6.7916896, "volume": 26572.0}, {"date": "2011-02-03", "close": 6.5794493, "volume": 16597.0}, {"date": "2011-02-04", "close": 6.5794493, "volume": 24637.0}, {"date": "2011-02-07", "close": 6.5794493, "volume": 18184.0}, {"date": "2011-02-08", "close": 6.7916896, "volume": 40272.0}, {"date": "2011-02-09", "close": 6.7916896, "volume": 23855.0}, {"date": "2011-02-10", "close": 7.0039299, "volume": 18629.0}, {"date": "2011-02-11", "close": 6.7916896, "volume": 6250.0}, {"date": "2011-02-14", "close": 8.0651314, "volume": 115035.0}, {"date": "2011-02-15", "close": 7.6406508, "volume": 28698.0}, {"date": "2011-02-16", "close": 7.4284105, "volume": 23487.0}, {"date": "2011-02-17", "close": 7.6406508, "volume": 34320.0}, {"date": "2011-02-18", "close": 7.8528911, "volume": 26175.0}, {"date": "2011-02-21", "close": 7.8528911, "volume": 40080.0}, {"date": "2011-02-22", "close": 8.0651314, "volume": 46942.0}, {"date": "2011-02-23", "close": 7.6406508, "volume": 88306.0}, {"date": "2011-02-24", "close": 7.0039299, "volume": 27750.0}, {"date": "2011-02-25", "close": 6.5794493, "volume": 96512.0}, {"date": "2011-02-28", "close": 6.367209, "volume": 9781.0}, {"date": "2011-03-01", "close": 6.5794493, "volume": 26619.0}, {"date": "2011-03-02", "close": 6.367209, "volume": 23642.0}, {"date": "2011-03-03", "close": 6.367209, "volume": 27570.0}, {"date": "2011-03-04", "close": 6.367209, "volume": 17278.0}, {"date": "2011-03-07", "close": 6.367209, "volume": 13687.0}, {"date": "2011-03-08", "close": 6.367209, "volume": 25606.0}, {"date": "2011-03-09", "close": 5.9427284, "volume": 56741.0}, {"date": "2011-03-10", "close": 5.3060075, "volume": 39564.0}, {"date": "2011-03-11", "close": 5.5182478, "volume": 35015.0}, {"date": "2011-03-14", "close": 5.0937672, "volume": 39787.0}, {"date": "2011-03-15", "close": 5.0937672, "volume": 14653.0}, {"date": "2011-03-16", "close": 5.5182478, "volume": 30825.0}, {"date": "2011-03-17", "close": 5.0937672, "volume": 13711.0}, {"date": "2011-03-18", "close": 5.7304881, "volume": 11994.0}, {"date": "2011-03-21", "close": 5.7304881, "volume": 5195.0}, {"date": "2011-03-22", "close": 5.5182478, "volume": 2748.0}, {"date": "2011-03-23", "close": 5.3060075, "volume": 5282.0}, {"date": "2011-03-24", "close": 5.5182478, "volume": 2404.0}, {"date": "2011-03-25", "close": 5.5182478, "volume": 11105.0}, {"date": "2011-03-28", "close": 6.367209, "volume": 43640.0}, {"date": "2011-03-29", "close": 6.367209, "volume": 10023.0}, {"date": "2011-03-30", "close": 6.7916896, "volume": 39048.0}, {"date": "2011-03-31", "close": 7.0039299, "volume": 15184.0}, {"date": "2011-04-01", "close": 7.0039299, "volume": 9141.0}, {"date": "2011-04-04", "close": 6.7916896, "volume": 12791.0}, {"date": "2011-04-05", "close": 7.0039299, "volume": 14223.0}, {"date": "2011-04-06", "close": 6.7916896, "volume": 15010.0}, {"date": "2011-04-07", "close": 5.9427284, "volume": 10929.0}, {"date": "2011-04-08", "close": 6.1549687, "volume": 8087.0}, {"date": "2011-04-11", "close": 6.367209, "volume": 5903.0}, {"date": "2011-04-12", "close": 6.367209, "volume": 16190.0}, {"date": "2011-04-13", "close": 6.7916896, "volume": 2736.0}, {"date": "2011-04-14", "close": 6.367209, "volume": 18297.0}, {"date": "2011-04-15", "close": 6.367209, "volume": 8067.0}, {"date": "2011-04-18", "close": 6.367209, "volume": 8881.0}, {"date": "2011-04-19", "close": 5.9427284, "volume": 13306.0}, {"date": "2011-04-20", "close": 5.9427284, "volume": 10883.0}, {"date": "2011-04-21", "close": 6.1549687, "volume": 3628.0}, {"date": "2011-04-27", "close": 5.9427284, "volume": 19987.0}, {"date": "2011-04-28", "close": 5.9427284, "volume": 17963.0}, {"date": "2011-04-29", "close": 5.7304881, "volume": 16935.0}, {"date": "2011-05-02", "close": 6.1549687, "volume": 36700.0}, {"date": "2011-05-03", "close": 4.8815269, "volume": 64606.0}, {"date": "2011-05-04", "close": 4.6692866, "volume": 138184.0}, {"date": "2011-05-05", "close": 5.0937672, "volume": 31603.0}, {"date": "2011-05-06", "close": 4.6692866, "volume": 30367.0}, {"date": "2011-05-09", "close": 4.4570463, "volume": 26477.0}, {"date": "2011-05-10", "close": 4.6692866, "volume": 20396.0}, {"date": "2011-05-11", "close": 4.8815269, "volume": 31786.0}, {"date": "2011-05-12", "close": 4.6692866, "volume": 23900.0}, {"date": "2011-05-13", "close": 5.3060075, "volume": 37650.0}, {"date": "2011-05-16", "close": 5.0937672, "volume": 23762.0}, {"date": "2011-05-17", "close": 5.3060075, "volume": 19459.0}, {"date": "2011-05-18", "close": 5.5182478, "volume": 22701.0}, {"date": "2011-05-19", "close": 5.9427284, "volume": 22121.0}, {"date": "2011-05-20", "close": 5.7304881, "volume": 8834.0}, {"date": "2011-05-23", "close": 5.7304881, "volume": 11732.0}, {"date": "2011-05-24", "close": 5.9427284, "volume": 25280.0}, {"date": "2011-05-25", "close": 5.7304881, "volume": 14371.0}, {"date": "2011-05-26", "close": 5.7304881, "volume": 10812.0}, {"date": "2011-05-27", "close": 5.9427284, "volume": 13853.0}, {"date": "2011-05-30", "close": 5.9427284, "volume": 1227.0}, {"date": "2011-05-31", "close": 5.9427284, "volume": 21548.0}, {"date": "2011-06-01", "close": 5.9427284, "volume": 10425.0}, {"date": "2011-06-02", "close": 5.7304881, "volume": 22731.0}, {"date": "2011-06-03", "close": 5.5182478, "volume": 15806.0}, {"date": "2011-06-06", "close": 5.5182478, "volume": 3298.0}, {"date": "2011-06-07", "close": 5.5182478, "volume": 2889.0}, {"date": "2011-06-08", "close": 5.5182478, "volume": 7221.0}, {"date": "2011-06-09", "close": 5.7304881, "volume": 5621.0}, {"date": "2011-06-14", "close": 5.7304881, "volume": 20619.0}, {"date": "2011-06-15", "close": 5.9427284, "volume": 13488.0}, {"date": "2011-06-16", "close": 5.5182478, "volume": 18350.0}, {"date": "2011-06-17", "close": 5.5182478, "volume": 2120.0}, {"date": "2011-06-20", "close": 4.4570463, "volume": 14323.0}, {"date": "2011-06-21", "close": 4.8815269, "volume": 3392.0}, {"date": "2011-06-22", "close": 5.0937672, "volume": 5183.0}, {"date": "2011-06-23", "close": 5.0937672, "volume": 4968.0}, {"date": "2011-06-24", "close": 4.8815269, "volume": 23664.0}, {"date": "2011-06-27", "close": 4.4570463, "volume": 9732.0}, {"date": "2011-06-28", "close": 4.4570463, "volume": 7350.0}, {"date": "2011-06-29", "close": 4.6692866, "volume": 46692.0}, {"date": "2011-06-30", "close": 5.3060075, "volume": 8128.0}, {"date": "2011-07-01", "close": 5.0937672, "volume": 5748.0}, {"date": "2011-07-04", "close": 5.0937672, "volume": 4123.0}, {"date": "2011-07-05", "close": 5.5182478, "volume": 3063.0}, {"date": "2011-07-06", "close": 5.3060075, "volume": 15843.0}, {"date": "2011-07-07", "close": 5.3060075, "volume": 9203.0}, {"date": "2011-07-08", "close": 5.3060075, "volume": 1932.0}, {"date": "2011-07-12", "close": 5.0937672, "volume": 14253.0}, {"date": "2011-07-13", "close": 5.0937672, "volume": 471.0}, {"date": "2011-07-14", "close": 5.0937672, "volume": 2132.0}, {"date": "2011-07-15", "close": 5.0937672, "volume": 8814.0}, {"date": "2011-07-18", "close": 5.0937672, "volume": 3063.0}, {"date": "2011-07-19", "close": 5.0937672, "volume": 3969.0}, {"date": "2011-07-20", "close": 5.0937672, "volume": 7542.0}, {"date": "2011-07-21", "close": 5.3060075, "volume": 1979.0}, {"date": "2011-07-22", "close": 5.7304881, "volume": 66971.0}, {"date": "2011-07-25", "close": 5.5182478, "volume": 12413.0}, {"date": "2011-07-26", "close": 5.5182478, "volume": 18517.0}, {"date": "2011-07-27", "close": 5.5182478, "volume": 5183.0}, {"date": "2011-07-28", "close": 5.3060075, "volume": 27806.0}, {"date": "2011-07-29", "close": 5.3060075, "volume": 3899.0}, {"date": "2011-08-01", "close": 5.0937672, "volume": 5911.0}, {"date": "2011-08-02", "close": 4.8815269, "volume": 22153.0}, {"date": "2011-08-03", "close": 5.0937672, "volume": 17114.0}, {"date": "2011-08-04", "close": 4.6692866, "volume": 14620.0}, {"date": "2011-08-05", "close": 4.4570463, "volume": 37426.0}, {"date": "2011-08-08", "close": 4.244806, "volume": 22734.0}, {"date": "2011-08-09", "close": 4.11746182, "volume": 25320.0}, {"date": "2011-08-10", "close": 4.11746182, "volume": 13531.0}, {"date": "2011-08-11", "close": 4.07501376, "volume": 4214.0}, {"date": "2011-08-12", "close": 4.20235794, "volume": 18375.0}, {"date": "2011-08-15", "close": 4.244806, "volume": 24478.0}, {"date": "2011-08-16", "close": 4.4570463, "volume": 2002.0}, {"date": "2011-08-17", "close": 5.0937672, "volume": 6926.0}, {"date": "2011-08-18", "close": 4.8815269, "volume": 7044.0}, {"date": "2011-08-19", "close": 4.6692866, "volume": 14796.0}, {"date": "2011-08-22", "close": 4.4570463, "volume": 2598.0}, {"date": "2011-08-23", "close": 4.6692866, "volume": 259.0}, {"date": "2011-08-25", "close": 4.4570463, "volume": 9220.0}, {"date": "2011-08-26", "close": 4.6692866, "volume": 1649.0}, {"date": "2011-08-29", "close": 4.6692866, "volume": 4712.0}, {"date": "2011-08-31", "close": 4.6692866, "volume": 9824.0}, {"date": "2011-09-01", "close": 4.4570463, "volume": 6616.0}, {"date": "2011-09-02", "close": 4.4570463, "volume": 4476.0}, {"date": "2011-09-05", "close": 4.4570463, "volume": 707.0}, {"date": "2011-09-06", "close": 4.244806, "volume": 1226.0}, {"date": "2011-09-07", "close": 4.4570463, "volume": 12816.0}, {"date": "2011-09-08", "close": 4.244806, "volume": 5491.0}, {"date": "2011-09-09", "close": 4.4570463, "volume": 3752.0}, {"date": "2011-09-12", "close": 4.244806, "volume": 6813.0}, {"date": "2011-09-13", "close": 4.15990988, "volume": 1296.0}, {"date": "2011-09-14", "close": 4.0325657, "volume": 3377.0}, {"date": "2011-09-15", "close": 4.0325657, "volume": 7067.0}, {"date": "2011-09-19", "close": 3.99011764, "volume": 10955.0}, {"date": "2011-09-20", "close": 3.99011764, "volume": 6950.0}, {"date": "2011-09-21", "close": 3.99011764, "volume": 3836.0}, {"date": "2011-09-22", "close": 3.6080851, "volume": 9423.0}, {"date": "2011-09-23", "close": 3.73542928, "volume": 8581.0}, {"date": "2011-09-26", "close": 3.73542928, "volume": 6166.0}, {"date": "2011-09-27", "close": 3.77787734, "volume": 6714.0}, {"date": "2011-09-28", "close": 3.86277346, "volume": 1343.0}, {"date": "2011-09-29", "close": 3.77787734, "volume": 4028.0}, {"date": "2011-09-30", "close": 3.77787734, "volume": 1461.0}, {"date": "2011-10-03", "close": 3.69298122, "volume": 1626.0}, {"date": "2011-10-04", "close": 3.65053316, "volume": 2533.0}, {"date": "2011-10-05", "close": 3.8203254, "volume": 3037.0}, {"date": "2011-10-06", "close": 3.69298122, "volume": 6225.0}, {"date": "2011-10-07", "close": 3.8203254, "volume": 3357.0}, {"date": "2011-10-10", "close": 4.6692866, "volume": 11184.0}, {"date": "2011-10-11", "close": 4.8815269, "volume": 5243.0}, {"date": "2011-10-12", "close": 4.6692866, "volume": 4115.0}, {"date": "2011-10-13", "close": 4.6692866, "volume": 2595.0}, {"date": "2011-10-14", "close": 4.6692866, "volume": 1882.0}, {"date": "2011-10-17", "close": 4.244806, "volume": 3204.0}, {"date": "2011-10-18", "close": 4.244806, "volume": 1649.0}, {"date": "2011-10-19", "close": 4.244806, "volume": 12486.0}, {"date": "2011-10-20", "close": 4.244806, "volume": 71.0}, {"date": "2011-10-21", "close": 4.0325657, "volume": 8351.0}, {"date": "2011-10-24", "close": 4.0325657, "volume": 3180.0}, {"date": "2011-10-25", "close": 4.0325657, "volume": 1178.0}, {"date": "2011-10-26", "close": 4.244806, "volume": 3298.0}, {"date": "2011-10-27", "close": 4.244806, "volume": 59.0}, {"date": "2011-10-28", "close": 3.94766958, "volume": 4252.0}, {"date": "2011-10-31", "close": 4.6692866, "volume": 6361.0}, {"date": "2011-11-01", "close": 4.244806, "volume": 15619.0}, {"date": "2011-11-02", "close": 4.244806, "volume": 236.0}, {"date": "2011-11-03", "close": 4.244806, "volume": 1806.0}, {"date": "2011-11-04", "close": 4.0325657, "volume": 118.0}, {"date": "2011-11-07", "close": 4.244806, "volume": 1472.0}, {"date": "2011-11-08", "close": 4.4570463, "volume": 1413.0}, {"date": "2011-11-10", "close": 4.244806, "volume": 474.0}, {"date": "2011-11-11", "close": 4.0325657, "volume": 4429.0}, {"date": "2011-11-14", "close": 4.244806, "volume": 3803.0}, {"date": "2011-11-15", "close": 4.4570463, "volume": 2723.0}, {"date": "2011-11-16", "close": 3.86277346, "volume": 7774.0}, {"date": "2011-11-17", "close": 3.8203254, "volume": 3180.0}, {"date": "2011-11-18", "close": 3.8203254, "volume": 4712.0}, {"date": "2011-11-22", "close": 3.65053316, "volume": 4000.0}, {"date": "2011-11-23", "close": 3.6080851, "volume": 2608.0}, {"date": "2011-11-24", "close": 3.77787734, "volume": 1296.0}, {"date": "2011-11-25", "close": 3.77787734, "volume": 60.0}, {"date": "2011-11-28", "close": 3.6080851, "volume": 74.0}, {"date": "2011-11-30", "close": 3.90522152, "volume": 8033.0}, {"date": "2011-12-01", "close": 3.86277346, "volume": 6997.0}, {"date": "2011-12-05", "close": 3.86277346, "volume": 620.0}, {"date": "2011-12-06", "close": 3.65053316, "volume": 448.0}, {"date": "2011-12-07", "close": 3.77787734, "volume": 8245.0}, {"date": "2011-12-08", "close": 3.77787734, "volume": 236.0}, {"date": "2011-12-09", "close": 3.6080851, "volume": 2379.0}, {"date": "2011-12-12", "close": 3.8203254, "volume": 1729.0}, {"date": "2011-12-13", "close": 3.77787734, "volume": 2002.0}, {"date": "2011-12-15", "close": 3.77787734, "volume": 2.0}, {"date": "2011-12-16", "close": 3.77787734, "volume": 1006.0}, {"date": "2011-12-19", "close": 3.8203254, "volume": 921.0}, {"date": "2011-12-20", "close": 3.73542928, "volume": 1767.0}, {"date": "2011-12-21", "close": 3.77787734, "volume": 2360.0}, {"date": "2011-12-22", "close": 3.77787734, "volume": 4476.0}, {"date": "2011-12-23", "close": 3.65053316, "volume": 3291.0}, {"date": "2011-12-28", "close": 3.77787734, "volume": 619.0}, {"date": "2011-12-29", "close": 3.43829286, "volume": 4075.0}, {"date": "2011-12-30", "close": 3.43829286, "volume": 1094.0}, {"date": "2012-01-03", "close": 3.3958448, "volume": 2174.0}, {"date": "2012-01-04", "close": 3.3958448, "volume": 1178.0}, {"date": "2012-01-05", "close": 3.22605256, "volume": 2579.0}, {"date": "2012-01-06", "close": 3.52318898, "volume": 471.0}, {"date": "2012-01-09", "close": 3.26850062, "volume": 2661.0}, {"date": "2012-01-10", "close": 3.31094868, "volume": 2980.0}, {"date": "2012-01-11", "close": 3.22605256, "volume": 1591.0}, {"date": "2012-01-12", "close": 3.01381226, "volume": 3356.0}, {"date": "2012-01-13", "close": 3.52318898, "volume": 14234.0}, {"date": "2012-01-16", "close": 3.69298122, "volume": 12858.0}, {"date": "2012-01-17", "close": 3.8203254, "volume": 3038.0}, {"date": "2012-01-18", "close": 3.6080851, "volume": 5133.0}, {"date": "2012-01-19", "close": 3.86277346, "volume": 46239.0}, {"date": "2012-01-20", "close": 3.99011764, "volume": 15300.0}, {"date": "2012-01-23", "close": 3.73542928, "volume": 42280.0}, {"date": "2012-01-24", "close": 3.99011764, "volume": 4861.0}, {"date": "2012-01-25", "close": 4.8815269, "volume": 41164.0}, {"date": "2012-01-27", "close": 4.8815269, "volume": 25183.0}, {"date": "2012-01-30", "close": 4.4570463, "volume": 36205.0}, {"date": "2012-01-31", "close": 4.6692866, "volume": 9727.0}, {"date": "2012-02-01", "close": 5.0937672, "volume": 50553.0}, {"date": "2012-02-02", "close": 5.0937672, "volume": 16637.0}, {"date": "2012-02-03", "close": 5.3060075, "volume": 48024.0}, {"date": "2012-02-06", "close": 5.3060075, "volume": 7925.0}, {"date": "2012-02-07", "close": 5.7304881, "volume": 53384.0}, {"date": "2012-02-08", "close": 5.5182478, "volume": 36163.0}, {"date": "2012-02-09", "close": 5.7304881, "volume": 5395.0}, {"date": "2012-02-10", "close": 5.7304881, "volume": 17928.0}, {"date": "2012-02-13", "close": 5.5182478, "volume": 15478.0}, {"date": "2012-02-14", "close": 5.7304881, "volume": 22277.0}, {"date": "2012-02-15", "close": 6.1549687, "volume": 21418.0}, {"date": "2012-02-16", "close": 5.9427284, "volume": 20099.0}, {"date": "2012-02-17", "close": 5.9427284, "volume": 15817.0}, {"date": "2012-02-20", "close": 6.1549687, "volume": 24987.0}, {"date": "2012-02-21", "close": 6.367209, "volume": 18565.0}, {"date": "2012-02-22", "close": 6.1549687, "volume": 20308.0}, {"date": "2012-02-23", "close": 6.1549687, "volume": 37316.0}, {"date": "2012-02-24", "close": 5.9427284, "volume": 15450.0}, {"date": "2012-02-27", "close": 5.9427284, "volume": 4617.0}, {"date": "2012-02-28", "close": 5.9427284, "volume": 8398.0}, {"date": "2012-02-29", "close": 5.7304881, "volume": 5637.0}, {"date": "2012-03-01", "close": 5.5182478, "volume": 4047.0}, {"date": "2012-03-02", "close": 5.0937672, "volume": 10538.0}, {"date": "2012-03-05", "close": 5.0937672, "volume": 6254.0}, {"date": "2012-03-06", "close": 4.8815269, "volume": 25567.0}, {"date": "2012-03-07", "close": 4.6692866, "volume": 4358.0}, {"date": "2012-03-08", "close": 4.8815269, "volume": 1649.0}, {"date": "2012-03-09", "close": 5.5182478, "volume": 11878.0}, {"date": "2012-03-12", "close": 5.0937672, "volume": 3629.0}, {"date": "2012-03-13", "close": 5.5182478, "volume": 7813.0}, {"date": "2012-03-14", "close": 5.5182478, "volume": 10911.0}, {"date": "2012-03-15", "close": 5.3060075, "volume": 9004.0}, {"date": "2012-03-16", "close": 5.0937672, "volume": 20222.0}, {"date": "2012-03-19", "close": 4.8815269, "volume": 13650.0}, {"date": "2012-03-20", "close": 4.8815269, "volume": 11779.0}, {"date": "2012-03-21", "close": 4.4570463, "volume": 42981.0}, {"date": "2012-03-22", "close": 4.244806, "volume": 7124.0}, {"date": "2012-03-23", "close": 4.244806, "volume": 11668.0}, {"date": "2012-03-26", "close": 4.6692866, "volume": 24666.0}, {"date": "2012-03-27", "close": 4.8815269, "volume": 9726.0}, {"date": "2012-03-28", "close": 5.3060075, "volume": 25513.0}, {"date": "2012-03-29", "close": 5.0937672, "volume": 24151.0}, {"date": "2012-03-30", "close": 4.8815269, "volume": 142417.0}, {"date": "2012-04-02", "close": 4.6692866, "volume": 29078.0}, {"date": "2012-04-03", "close": 4.4570463, "volume": 15560.0}, {"date": "2012-04-04", "close": 4.8815269, "volume": 23283.0}, {"date": "2012-04-05", "close": 4.244806, "volume": 16381.0}, {"date": "2012-04-10", "close": 4.4570463, "volume": 8792.0}, {"date": "2012-04-11", "close": 4.4570463, "volume": 16508.0}, {"date": "2012-04-12", "close": 4.8815269, "volume": 28584.0}, {"date": "2012-04-13", "close": 4.6692866, "volume": 11215.0}, {"date": "2012-04-16", "close": 5.0937672, "volume": 18468.0}, {"date": "2012-04-17", "close": 4.6692866, "volume": 37477.0}, {"date": "2012-04-18", "close": 5.333787648, "volume": 82234.0}, {"date": "2012-04-19", "close": 4.667064192, "volume": 62222.0}, {"date": "2012-04-24", "close": 4.667064192, "volume": 48847.0}, {"date": "2012-04-26", "close": 4.333702464, "volume": 29229.0}, {"date": "2012-04-27", "close": 4.44482304, "volume": 6617.0}, {"date": "2012-04-30", "close": 4.555943616, "volume": 17144.0}, {"date": "2012-05-01", "close": 4.44482304, "volume": 15347.0}, {"date": "2012-05-02", "close": 4.44482304, "volume": 4187.0}, {"date": "2012-05-03", "close": 4.333702464, "volume": 5647.0}, {"date": "2012-05-04", "close": 4.222581888, "volume": 7857.0}, {"date": "2012-05-07", "close": 4.000340736, "volume": 34889.0}, {"date": "2012-05-08", "close": 3.88922016, "volume": 25449.0}, {"date": "2012-05-09", "close": 3.666979008, "volume": 9123.0}, {"date": "2012-05-10", "close": 3.88922016, "volume": 1846.0}, {"date": "2012-05-11", "close": 3.88922016, "volume": 1260.0}, {"date": "2012-05-14", "close": 4.111461312, "volume": 1212.0}, {"date": "2012-05-15", "close": 3.444737856, "volume": 4362.0}, {"date": "2012-05-16", "close": 3.33361728, "volume": 5402.0}, {"date": "2012-05-17", "close": 3.444737856, "volume": 5670.0}, {"date": "2012-05-18", "close": 3.000255552, "volume": 3375.0}, {"date": "2012-05-21", "close": 3.000255552, "volume": 2250.0}, {"date": "2012-05-22", "close": 3.222496704, "volume": 225.0}, {"date": "2012-05-23", "close": 3.444737856, "volume": 4905.0}, {"date": "2012-05-24", "close": 3.555858432, "volume": 3829.0}, {"date": "2012-05-25", "close": 3.444737856, "volume": 839.0}, {"date": "2012-05-28", "close": 3.555858432, "volume": 459.0}, {"date": "2012-05-29", "close": 3.555858432, "volume": 414.0}, {"date": "2012-05-30", "close": 3.444737856, "volume": 1242.0}, {"date": "2012-05-31", "close": 3.666979008, "volume": 4316.0}, {"date": "2012-06-01", "close": 3.33361728, "volume": 194.0}, {"date": "2012-06-04", "close": 3.33361728, "volume": 938.0}, {"date": "2012-06-05", "close": 3.555858432, "volume": 234.0}, {"date": "2012-06-06", "close": 3.555858432, "volume": 639.0}, {"date": "2012-06-08", "close": 3.33361728, "volume": 1102.0}, {"date": "2012-06-12", "close": 3.111376128, "volume": 4980.0}, {"date": "2012-06-13", "close": 2.889134976, "volume": 409.0}, {"date": "2012-06-14", "close": 2.889134976, "volume": 810.0}, {"date": "2012-06-18", "close": 3.000255552, "volume": 589.0}, {"date": "2012-06-21", "close": 3.33361728, "volume": 729.0}, {"date": "2012-06-22", "close": 3.222496704, "volume": 180.0}, {"date": "2012-06-25", "close": 3.222496704, "volume": 31.0}, {"date": "2012-06-26", "close": 3.000255552, "volume": 1107.0}, {"date": "2012-06-27", "close": 3.000255552, "volume": 585.0}, {"date": "2012-06-28", "close": 3.000255552, "volume": 4570.0}, {"date": "2012-06-29", "close": 2.889134976, "volume": 2115.0}, {"date": "2012-07-02", "close": 2.889134976, "volume": 928.0}, {"date": "2012-07-03", "close": 2.889134976, "volume": 387.0}, {"date": "2012-07-05", "close": 3.000255552, "volume": 405.0}, {"date": "2012-07-09", "close": 3.000255552, "volume": 495.0}, {"date": "2012-07-13", "close": 3.000255552, "volume": 980.0}, {"date": "2012-07-17", "close": 3.000255552, "volume": 132.0}, {"date": "2012-07-18", "close": 3.111376128, "volume": 585.0}, {"date": "2012-07-19", "close": 3.000255552, "volume": 145.0}, {"date": "2012-07-20", "close": 3.33361728, "volume": 450.0}, {"date": "2012-07-24", "close": 3.000255552, "volume": 900.0}, {"date": "2012-07-27", "close": 3.33361728, "volume": 564.0}, {"date": "2012-07-30", "close": 3.000255552, "volume": 900.0}, {"date": "2012-07-31", "close": 3.33361728, "volume": 2223.0}, {"date": "2012-08-03", "close": 3.222496704, "volume": 90.0}, {"date": "2012-08-06", "close": 3.33361728, "volume": 1584.0}, {"date": "2012-08-09", "close": 3.000255552, "volume": 2973.0}, {"date": "2012-08-10", "close": 3.33361728, "volume": 675.0}, {"date": "2012-08-13", "close": 3.33361728, "volume": 5451.0}, {"date": "2012-08-14", "close": 3.33361728, "volume": 423.0}, {"date": "2012-08-15", "close": 3.33361728, "volume": 81.0}, {"date": "2012-08-16", "close": 3.000255552, "volume": 720.0}, {"date": "2012-08-20", "close": 3.555858432, "volume": 990.0}, {"date": "2012-08-21", "close": 3.444737856, "volume": 881.0}, {"date": "2012-08-23", "close": 3.111376128, "volume": 1350.0}, {"date": "2012-08-27", "close": 3.444737856, "volume": 1721.0}, {"date": "2012-08-28", "close": 3.444737856, "volume": 1323.0}, {"date": "2012-08-29", "close": 3.33361728, "volume": 367.0}, {"date": "2012-08-30", "close": 3.222496704, "volume": 367.0}, {"date": "2012-08-31", "close": 3.222496704, "volume": 1540.0}, {"date": "2012-09-03", "close": 3.444737856, "volume": 1809.0}, {"date": "2012-09-04", "close": 3.222496704, "volume": 1128.0}, {"date": "2012-09-06", "close": 3.000255552, "volume": 1657.0}, {"date": "2012-09-11", "close": 3.222496704, "volume": 464.0}, {"date": "2012-09-12", "close": 3.222496704, "volume": 810.0}, {"date": "2012-09-13", "close": 3.222496704, "volume": 900.0}, {"date": "2012-09-14", "close": 3.111376128, "volume": 360.0}, {"date": "2012-09-17", "close": 3.33361728, "volume": 1982.0}, {"date": "2012-09-18", "close": 3.222496704, "volume": 33.0}, {"date": "2012-09-21", "close": 3.111376128, "volume": 900.0}, {"date": "2012-09-24", "close": 3.111376128, "volume": 28.0}, {"date": "2012-09-25", "close": 3.33361728, "volume": 1062.0}, {"date": "2012-09-26", "close": 3.111376128, "volume": 1954.0}, {"date": "2012-09-27", "close": 3.111376128, "volume": 1082.0}, {"date": "2012-09-28", "close": 2.889134976, "volume": 4452.0}, {"date": "2012-10-01", "close": 2.889134976, "volume": 768.0}, {"date": "2012-10-02", "close": 2.889134976, "volume": 675.0}, {"date": "2012-10-03", "close": 2.666893824, "volume": 1350.0}, {"date": "2012-10-04", "close": 2.22241152, "volume": 4545.0}, {"date": "2012-10-05", "close": 2.333532096, "volume": 675.0}, {"date": "2012-10-08", "close": 2.22241152, "volume": 2137.0}, {"date": "2012-10-09", "close": 2.333532096, "volume": 288.0}, {"date": "2012-10-10", "close": 2.444652672, "volume": 450.0}, {"date": "2012-10-11", "close": 2.444652672, "volume": 225.0}, {"date": "2012-10-12", "close": 2.666893824, "volume": 1034.0}, {"date": "2012-10-15", "close": 5.778269952, "volume": 178716.0}, {"date": "2012-10-16", "close": 4.44482304, "volume": 24291.0}, {"date": "2012-10-17", "close": 4.333702464, "volume": 9623.0}, {"date": "2012-10-18", "close": 4.222581888, "volume": 9105.0}, {"date": "2012-10-19", "close": 4.44482304, "volume": 7517.0}, {"date": "2012-10-22", "close": 4.667064192, "volume": 4305.0}, {"date": "2012-10-23", "close": 4.111461312, "volume": 8715.0}, {"date": "2012-10-24", "close": 4.333702464, "volume": 900.0}, {"date": "2012-10-25", "close": 4.44482304, "volume": 3636.0}, {"date": "2012-10-26", "close": 4.667064192, "volume": 3491.0}, {"date": "2012-10-29", "close": 4.889305344, "volume": 16523.0}, {"date": "2012-10-30", "close": 4.667064192, "volume": 3640.0}, {"date": "2012-10-31", "close": 4.778184768, "volume": 153.0}, {"date": "2012-11-01", "close": 4.778184768, "volume": 1359.0}, {"date": "2012-11-02", "close": 4.778184768, "volume": 180.0}, {"date": "2012-11-05", "close": 5.111546496, "volume": 24313.0}, {"date": "2012-11-06", "close": 4.778184768, "volume": 6108.0}, {"date": "2012-11-07", "close": 4.778184768, "volume": 450.0}, {"date": "2012-11-08", "close": 4.889305344, "volume": 3870.0}, {"date": "2012-11-09", "close": 5.333787648, "volume": 11616.0}, {"date": "2012-11-12", "close": 6.333872832, "volume": 24060.0}, {"date": "2012-11-13", "close": 6.222752256, "volume": 4381.0}, {"date": "2012-11-14", "close": 6.11163168, "volume": 6302.0}, {"date": "2012-11-16", "close": 5.5560288, "volume": 1182.0}, {"date": "2012-11-19", "close": 5.444908224, "volume": 1016.0}, {"date": "2012-11-20", "close": 5.222667072, "volume": 315.0}, {"date": "2012-11-21", "close": 4.667064192, "volume": 1538.0}, {"date": "2012-11-22", "close": 5.333787648, "volume": 450.0}, {"date": "2012-11-23", "close": 5.00042592, "volume": 900.0}, {"date": "2012-11-26", "close": 4.778184768, "volume": 3972.0}, {"date": "2012-11-27", "close": 4.778184768, "volume": 10169.0}, {"date": "2012-11-28", "close": 4.667064192, "volume": 2883.0}, {"date": "2012-11-29", "close": 4.555943616, "volume": 1376.0}, {"date": "2012-11-30", "close": 4.667064192, "volume": 2610.0}, {"date": "2012-12-03", "close": 4.555943616, "volume": 1662.0}, {"date": "2012-12-04", "close": 4.44482304, "volume": 7116.0}, {"date": "2012-12-05", "close": 4.222581888, "volume": 1586.0}, {"date": "2012-12-06", "close": 3.88922016, "volume": 6701.0}, {"date": "2012-12-07", "close": 4.111461312, "volume": 900.0}, {"date": "2012-12-10", "close": 4.333702464, "volume": 879.0}, {"date": "2012-12-11", "close": 4.222581888, "volume": 3189.0}, {"date": "2012-12-12", "close": 4.222581888, "volume": 2707.0}, {"date": "2012-12-13", "close": 4.000340736, "volume": 3600.0}, {"date": "2012-12-17", "close": 4.778184768, "volume": 2205.0}, {"date": "2012-12-18", "close": 4.555943616, "volume": 6501.0}, {"date": "2012-12-19", "close": 4.333702464, "volume": 1512.0}, {"date": "2012-12-20", "close": 4.44482304, "volume": 1843.0}, {"date": "2012-12-21", "close": 5.00042592, "volume": 1980.0}, {"date": "2012-12-27", "close": 4.667064192, "volume": 540.0}, {"date": "2012-12-31", "close": 4.555943616, "volume": 1170.0}, {"date": "2013-01-02", "close": 4.44482304, "volume": 143.0}, {"date": "2013-01-03", "close": 4.555943616, "volume": 630.0}, {"date": "2013-01-07", "close": 4.667064192, "volume": 1714.0}, {"date": "2013-01-08", "close": 4.778184768, "volume": 1890.0}, {"date": "2013-01-09", "close": 4.778184768, "volume": 1566.0}, {"date": "2013-01-10", "close": 5.00042592, "volume": 12666.0}, {"date": "2013-01-11", "close": 4.667064192, "volume": 447.0}, {"date": "2013-01-15", "close": 5.00042592, "volume": 3260.0}, {"date": "2013-01-16", "close": 5.00042592, "volume": 2526.0}, {"date": "2013-01-17", "close": 5.333787648, "volume": 5087.0}, {"date": "2013-01-18", "close": 4.778184768, "volume": 13853.0}, {"date": "2013-01-21", "close": 4.778184768, "volume": 204.0}, {"date": "2013-01-22", "close": 4.889305344, "volume": 123.0}, {"date": "2013-01-23", "close": 4.555943616, "volume": 3234.0}, {"date": "2013-01-25", "close": 4.667064192, "volume": 1372.0}, {"date": "2013-01-30", "close": 5.00042592, "volume": 423.0}, {"date": "2013-01-31", "close": 4.778184768, "volume": 1125.0}, {"date": "2013-02-04", "close": 4.667064192, "volume": 4324.0}, {"date": "2013-02-05", "close": 4.667064192, "volume": 2923.0}, {"date": "2013-02-06", "close": 4.44482304, "volume": 6107.0}, {"date": "2013-02-07", "close": 4.778184768, "volume": 1220.0}, {"date": "2013-02-08", "close": 4.889305344, "volume": 1682.0}, {"date": "2013-02-11", "close": 4.44482304, "volume": 5020.0}, {"date": "2013-02-12", "close": 4.44482304, "volume": 1800.0}, {"date": "2013-02-13", "close": 4.44482304, "volume": 1800.0}, {"date": "2013-02-15", "close": 4.44482304, "volume": 1669.0}, {"date": "2013-02-18", "close": 4.222581888, "volume": 565.0}, {"date": "2013-02-20", "close": 4.667064192, "volume": 1206.0}, {"date": "2013-02-21", "close": 4.44482304, "volume": 2403.0}, {"date": "2013-02-22", "close": 4.44482304, "volume": 630.0}, {"date": "2013-02-25", "close": 4.44482304, "volume": 3622.0}, {"date": "2013-02-27", "close": 4.44482304, "volume": 2814.0}, {"date": "2013-02-28", "close": 4.44482304, "volume": 1091.0}, {"date": "2013-03-01", "close": 4.44482304, "volume": 1394.0}, {"date": "2013-03-04", "close": 4.44482304, "volume": 1553.0}, {"date": "2013-03-06", "close": 4.555943616, "volume": 961.0}, {"date": "2013-03-07", "close": 4.44482304, "volume": 2430.0}, {"date": "2013-03-08", "close": 4.44482304, "volume": 2171.0}, {"date": "2013-03-11", "close": 4.333702464, "volume": 2583.0}, {"date": "2013-03-12", "close": 4.333702464, "volume": 388.0}, {"date": "2013-03-14", "close": 4.333702464, "volume": 945.0}, {"date": "2013-03-15", "close": 4.222581888, "volume": 117.0}, {"date": "2013-03-18", "close": 4.333702464, "volume": 117.0}, {"date": "2013-03-19", "close": 4.222581888, "volume": 3798.0}, {"date": "2013-03-20", "close": 4.333702464, "volume": 838.0}, {"date": "2013-03-21", "close": 4.222581888, "volume": 235.0}, {"date": "2013-03-22", "close": 4.333702464, "volume": 741.0}, {"date": "2013-03-25", "close": 4.222581888, "volume": 376.0}, {"date": "2013-04-02", "close": 4.222581888, "volume": 1320.0}, {"date": "2013-04-03", "close": 4.222581888, "volume": 413.0}, {"date": "2013-04-04", "close": 4.111461312, "volume": 2269.0}, {"date": "2013-04-05", "close": 4.222581888, "volume": 495.0}, {"date": "2013-04-08", "close": 4.333702464, "volume": 900.0}, {"date": "2013-04-10", "close": 4.333702464, "volume": 54.0}, {"date": "2013-04-11", "close": 4.333702464, "volume": 216.0}, {"date": "2013-04-12", "close": 4.333702464, "volume": 990.0}, {"date": "2013-04-15", "close": 4.222581888, "volume": 966.0}, {"date": "2013-04-16", "close": 4.222581888, "volume": 3976.0}, {"date": "2013-04-17", "close": 4.222581888, "volume": 79.0}, {"date": "2013-04-19", "close": 3.555858432, "volume": 1890.0}, {"date": "2013-04-22", "close": 4.111461312, "volume": 495.0}, {"date": "2013-04-23", "close": 4.111461312, "volume": 35.0}, {"date": "2013-04-24", "close": 4.111461312, "volume": 80822.0}, {"date": "2013-04-26", "close": 4.222581888, "volume": 450.0}, {"date": "2013-04-29", "close": 4.333702464, "volume": 3198.0}, {"date": "2013-04-30", "close": 4.44482304, "volume": 2029.0}, {"date": "2013-05-01", "close": 4.333702464, "volume": 90.0}, {"date": "2013-05-02", "close": 4.44482304, "volume": 2553.0}, {"date": "2013-05-03", "close": 4.222581888, "volume": 450.0}, {"date": "2013-05-07", "close": 4.222581888, "volume": 906.0}, {"date": "2013-05-08", "close": 4.333702464, "volume": 810.0}, {"date": "2013-05-09", "close": 4.333702464, "volume": 3150.0}, {"date": "2013-05-10", "close": 4.222581888, "volume": 8369.0}, {"date": "2013-05-13", "close": 4.333702464, "volume": 1350.0}, {"date": "2013-05-14", "close": 4.222581888, "volume": 3244.0}, {"date": "2013-05-15", "close": 4.000340736, "volume": 696.0}, {"date": "2013-05-16", "close": 3.88922016, "volume": 6898.0}, {"date": "2013-05-17", "close": 4.000340736, "volume": 2250.0}, {"date": "2013-05-20", "close": 3.778099584, "volume": 900.0}, {"date": "2013-05-21", "close": 3.666979008, "volume": 1837.0}, {"date": "2013-05-22", "close": 3.666979008, "volume": 3549.0}, {"date": "2013-05-23", "close": 3.33361728, "volume": 4095.0}, {"date": "2013-05-24", "close": 3.666979008, "volume": 180.0}, {"date": "2013-05-27", "close": 3.444737856, "volume": 720.0}, {"date": "2013-05-28", "close": 3.111376128, "volume": 3008.0}, {"date": "2013-05-29", "close": 3.444737856, "volume": 220.0}, {"date": "2013-05-30", "close": 3.444737856, "volume": 974.0}, {"date": "2013-05-31", "close": 3.444737856, "volume": 3081.0}, {"date": "2013-06-03", "close": 3.33361728, "volume": 1350.0}, {"date": "2013-06-04", "close": 3.33361728, "volume": 3129.0}, {"date": "2013-06-05", "close": 3.33361728, "volume": 1326.0}, {"date": "2013-06-06", "close": 3.33361728, "volume": 639.0}, {"date": "2013-06-07", "close": 3.33361728, "volume": 2536.0}, {"date": "2013-06-11", "close": 3.222496704, "volume": 4028.0}, {"date": "2013-06-12", "close": 3.222496704, "volume": 922.0}, {"date": "2013-06-14", "close": 3.33361728, "volume": 3105.0}, {"date": "2013-06-17", "close": 3.222496704, "volume": 2556.0}, {"date": "2013-06-18", "close": 2.889134976, "volume": 3420.0}, {"date": "2013-06-20", "close": 3.222496704, "volume": 3508.0}, {"date": "2013-06-21", "close": 3.222496704, "volume": 630.0}, {"date": "2013-06-24", "close": 2.889134976, "volume": 180.0}, {"date": "2013-06-25", "close": 2.889134976, "volume": 1351.0}, {"date": "2013-06-26", "close": 2.22241152, "volume": 6326.0}, {"date": "2013-06-27", "close": 2.889134976, "volume": 6614.0}, {"date": "2013-06-28", "close": 2.889134976, "volume": 96.0}, {"date": "2013-07-01", "close": 3.33361728, "volume": 1773.0}, {"date": "2013-07-04", "close": 3.444737856, "volume": 405.0}, {"date": "2013-07-05", "close": 3.444737856, "volume": 180.0}, {"date": "2013-07-09", "close": 3.222496704, "volume": 405.0}, {"date": "2013-07-11", "close": 3.555858432, "volume": 450.0}, {"date": "2013-07-12", "close": 3.555858432, "volume": 847.0}, {"date": "2013-07-15", "close": 3.555858432, "volume": 270.0}, {"date": "2013-07-16", "close": 3.33361728, "volume": 1421.0}, {"date": "2013-07-17", "close": 3.000255552, "volume": 963.0}, {"date": "2013-07-19", "close": 3.000255552, "volume": 355.0}, {"date": "2013-07-23", "close": 3.222496704, "volume": 3150.0}, {"date": "2013-07-29", "close": 3.33361728, "volume": 2250.0}, {"date": "2013-07-30", "close": 3.000255552, "volume": 424.0}, {"date": "2013-07-31", "close": 3.222496704, "volume": 1413.0}, {"date": "2013-08-01", "close": 3.000255552, "volume": 618.0}, {"date": "2013-08-02", "close": 2.7780144, "volume": 702.0}, {"date": "2013-08-05", "close": 3.444737856, "volume": 2520.0}, {"date": "2013-08-06", "close": 3.111376128, "volume": 2647.0}, {"date": "2013-08-09", "close": 3.33361728, "volume": 405.0}, {"date": "2013-08-14", "close": 4.000340736, "volume": 7055.0}, {"date": "2013-08-15", "close": 4.111461312, "volume": 5945.0}, {"date": "2013-08-16", "close": 4.889305344, "volume": 32088.0}, {"date": "2013-08-19", "close": 4.889305344, "volume": 9989.0}, {"date": "2013-08-20", "close": 4.555943616, "volume": 4678.0}, {"date": "2013-08-21", "close": 4.667064192, "volume": 3354.0}, {"date": "2013-08-22", "close": 5.00042592, "volume": 4060.0}, {"date": "2013-08-23", "close": 5.111546496, "volume": 2354.0}, {"date": "2013-08-26", "close": 5.333787648, "volume": 2975.0}, {"date": "2013-08-27", "close": 5.333787648, "volume": 2356.0}, {"date": "2013-08-28", "close": 5.111546496, "volume": 2911.0}, {"date": "2013-08-29", "close": 4.889305344, "volume": 1795.0}, {"date": "2013-08-30", "close": 4.667064192, "volume": 2963.0}, {"date": "2013-09-02", "close": 4.44482304, "volume": 2070.0}, {"date": "2013-09-06", "close": 4.44482304, "volume": 225.0}, {"date": "2013-09-09", "close": 3.88922016, "volume": 2461.0}, {"date": "2013-09-10", "close": 3.88922016, "volume": 2250.0}, {"date": "2013-09-11", "close": 4.111461312, "volume": 630.0}, {"date": "2013-09-12", "close": 4.111461312, "volume": 14.0}, {"date": "2013-09-16", "close": 4.000340736, "volume": 360.0}, {"date": "2013-09-18", "close": 3.778099584, "volume": 1575.0}, {"date": "2013-09-19", "close": 4.222581888, "volume": 1485.0}, {"date": "2013-09-24", "close": 3.778099584, "volume": 450.0}, {"date": "2013-09-25", "close": 4.000340736, "volume": 72.0}, {"date": "2013-09-26", "close": 4.44482304, "volume": 1269.0}, {"date": "2013-09-30", "close": 3.666979008, "volume": 1956.0}, {"date": "2013-10-01", "close": 4.000340736, "volume": 3893.0}, {"date": "2013-10-02", "close": 3.88922016, "volume": 12149.0}, {"date": "2013-10-03", "close": 3.778099584, "volume": 984.0}, {"date": "2013-10-04", "close": 3.555858432, "volume": 906.0}, {"date": "2013-10-07", "close": 3.222496704, "volume": 2070.0}, {"date": "2013-10-08", "close": 3.222496704, "volume": 1369.0}, {"date": "2013-10-09", "close": 2.889134976, "volume": 2065.0}, {"date": "2013-10-11", "close": 3.222496704, "volume": 3060.0}, {"date": "2013-10-14", "close": 3.222496704, "volume": 180.0}, {"date": "2013-10-15", "close": 3.33361728, "volume": 2411.0}, {"date": "2013-10-16", "close": 3.444737856, "volume": 1260.0}, {"date": "2013-10-17", "close": 3.444737856, "volume": 405.0}, {"date": "2013-10-21", "close": 3.444737856, "volume": 1917.0}, {"date": "2013-10-22", "close": 3.33361728, "volume": 2308.0}, {"date": "2013-10-23", "close": 3.444737856, "volume": 1819.0}, {"date": "2013-10-24", "close": 2.7780144, "volume": 596.0}, {"date": "2013-10-25", "close": 3.33361728, "volume": 547.0}, {"date": "2013-10-28", "close": 3.33361728, "volume": 7307.0}, {"date": "2013-10-30", "close": 3.444737856, "volume": 153.0}, {"date": "2013-10-31", "close": 3.000255552, "volume": 1785.0}, {"date": "2013-11-01", "close": 2.889134976, "volume": 13004.0}, {"date": "2013-11-05", "close": 3.33361728, "volume": 630.0}, {"date": "2013-11-07", "close": 3.33361728, "volume": 450.0}, {"date": "2013-11-11", "close": 3.33361728, "volume": 540.0}, {"date": "2013-11-12", "close": 3.33361728, "volume": 2700.0}, {"date": "2013-11-15", "close": 3.111376128, "volume": 486.0}, {"date": "2013-11-18", "close": 3.222496704, "volume": 1592.0}, {"date": "2013-11-20", "close": 3.33361728, "volume": 1980.0}, {"date": "2013-11-21", "close": 2.7780144, "volume": 12815.0}, {"date": "2013-11-22", "close": 2.7780144, "volume": 1199.0}, {"date": "2013-11-25", "close": 2.666893824, "volume": 1620.0}, {"date": "2013-11-26", "close": 2.666893824, "volume": 373.0}, {"date": "2013-11-27", "close": 2.555773248, "volume": 789.0}, {"date": "2013-11-28", "close": 2.555773248, "volume": 1170.0}, {"date": "2013-11-29", "close": 2.444652672, "volume": 8774.0}, {"date": "2013-12-02", "close": 2.22241152, "volume": 5760.0}, {"date": "2013-12-03", "close": 2.444652672, "volume": 4152.0}, {"date": "2013-12-04", "close": 2.444652672, "volume": 1980.0}, {"date": "2013-12-06", "close": 2.22241152, "volume": 2610.0}, {"date": "2013-12-09", "close": 2.22241152, "volume": 5004.0}, {"date": "2013-12-11", "close": 2.000170368, "volume": 2266.0}, {"date": "2013-12-12", "close": 1.777929216, "volume": 3870.0}, {"date": "2013-12-13", "close": 2.22241152, "volume": 6634.0}, {"date": "2013-12-16", "close": 2.000170368, "volume": 2070.0}, {"date": "2013-12-17", "close": 2.22241152, "volume": 1800.0}, {"date": "2013-12-18", "close": 2.444652672, "volume": 288.0}, {"date": "2013-12-19", "close": 2.333532096, "volume": 3600.0}, {"date": "2013-12-20", "close": 2.444652672, "volume": 2909.0}, {"date": "2013-12-23", "close": 2.666893824, "volume": 4050.0}, {"date": "2013-12-24", "close": 2.666893824, "volume": 913.0}, {"date": "2013-12-30", "close": 2.444652672, "volume": 810.0}, {"date": "2013-12-31", "close": 2.666893824, "volume": 1602.0}, {"date": "2014-01-02", "close": 2.7780144, "volume": 537.0}, {"date": "2014-01-03", "close": 3.444737856, "volume": 6872.0}, {"date": "2014-01-06", "close": 3.222496704, "volume": 11755.0}, {"date": "2014-01-07", "close": 3.33361728, "volume": 706.0}, {"date": "2014-01-08", "close": 3.111376128, "volume": 2250.0}, {"date": "2014-01-09", "close": 3.111376128, "volume": 10838.0}, {"date": "2014-01-10", "close": 3.33361728, "volume": 21643.0}, {"date": "2014-01-13", "close": 3.33361728, "volume": 3160.0}, {"date": "2014-01-14", "close": 3.111376128, "volume": 2835.0}, {"date": "2014-01-15", "close": 3.222496704, "volume": 5764.0}, {"date": "2014-01-16", "close": 3.111376128, "volume": 90.0}, {"date": "2014-01-17", "close": 2.555773248, "volume": 900.0}, {"date": "2014-01-20", "close": 3.111376128, "volume": 1170.0}, {"date": "2014-01-21", "close": 3.222496704, "volume": 225.0}, {"date": "2014-01-23", "close": 3.222496704, "volume": 478.0}, {"date": "2014-01-24", "close": 2.7780144, "volume": 2430.0}, {"date": "2014-01-28", "close": 2.7780144, "volume": 90.0}, {"date": "2014-01-29", "close": 3.222496704, "volume": 450.0}, {"date": "2014-01-30", "close": 3.000255552, "volume": 2143.0}, {"date": "2014-01-31", "close": 3.000255552, "volume": 4566.0}, {"date": "2014-02-03", "close": 2.7780144, "volume": 562.0}, {"date": "2014-02-04", "close": 2.7780144, "volume": 495.0}, {"date": "2014-02-07", "close": 3.222496704, "volume": 3141.0}, {"date": "2014-02-11", "close": 2.889134976, "volume": 2070.0}, {"date": "2014-02-12", "close": 2.666893824, "volume": 1350.0}, {"date": "2014-02-13", "close": 2.7780144, "volume": 1260.0}, {"date": "2014-02-14", "close": 2.666893824, "volume": 180.0}, {"date": "2014-02-17", "close": 2.666893824, "volume": 2671.0}, {"date": "2014-02-18", "close": 2.22241152, "volume": 11828.0}, {"date": "2014-02-19", "close": 2.333532096, "volume": 900.0}, {"date": "2014-02-20", "close": 2.444652672, "volume": 3600.0}, {"date": "2014-02-21", "close": 2.666893824, "volume": 421.0}, {"date": "2014-02-24", "close": 2.666893824, "volume": 367.0}, {"date": "2014-02-25", "close": 2.22241152, "volume": 13026.0}, {"date": "2014-02-26", "close": 2.22241152, "volume": 2700.0}, {"date": "2014-02-27", "close": 2.555773248, "volume": 90.0}, {"date": "2014-02-28", "close": 2.666893824, "volume": 900.0}, {"date": "2014-03-03", "close": 2.555773248, "volume": 360.0}, {"date": "2014-03-04", "close": 2.22241152, "volume": 3600.0}, {"date": "2014-03-05", "close": 2.22241152, "volume": 292.0}, {"date": "2014-03-06", "close": 2.22241152, "volume": 5040.0}, {"date": "2014-03-07", "close": 2.22241152, "volume": 65937.0}, {"date": "2014-03-10", "close": 2.22241152, "volume": 965.0}, {"date": "2014-03-11", "close": 2.22241152, "volume": 1338.0}, {"date": "2014-03-13", "close": 2.444652672, "volume": 1233.0}, {"date": "2014-03-14", "close": 2.444652672, "volume": 2475.0}, {"date": "2014-03-17", "close": 3.000255552, "volume": 19703.0}, {"date": "2014-03-18", "close": 2.889134976, "volume": 9073.0}, {"date": "2014-03-19", "close": 2.7780144, "volume": 4752.0}, {"date": "2014-03-20", "close": 2.444652672, "volume": 2864.0}, {"date": "2014-03-21", "close": 2.7780144, "volume": 4596.0}, {"date": "2014-03-24", "close": 3.000255552, "volume": 4031.0}, {"date": "2014-03-25", "close": 3.222496704, "volume": 9018.0}, {"date": "2014-03-26", "close": 3.000255552, "volume": 10669.0}, {"date": "2014-03-27", "close": 3.000255552, "volume": 3234.0}, {"date": "2014-03-28", "close": 3.555858432, "volume": 64997.0}, {"date": "2014-03-31", "close": 3.222496704, "volume": 5693.0}, {"date": "2014-04-01", "close": 3.33361728, "volume": 6094.0}, {"date": "2014-04-02", "close": 3.33361728, "volume": 624.0}, {"date": "2014-04-03", "close": 3.33361728, "volume": 6377.0}, {"date": "2014-04-04", "close": 3.33361728, "volume": 2394.0}, {"date": "2014-04-08", "close": 3.222496704, "volume": 2952.0}, {"date": "2014-04-09", "close": 3.222496704, "volume": 307.0}, {"date": "2014-04-10", "close": 2.7780144, "volume": 120.0}, {"date": "2014-04-11", "close": 2.889134976, "volume": 963.0}, {"date": "2014-04-14", "close": 2.889134976, "volume": 1425.0}, {"date": "2014-04-15", "close": 2.889134976, "volume": 1211.0}, {"date": "2014-04-16", "close": 2.666893824, "volume": 522.0}, {"date": "2014-04-22", "close": 2.889134976, "volume": 199.0}, {"date": "2014-04-23", "close": 3.000255552, "volume": 900.0}, {"date": "2014-04-24", "close": 3.111376128, "volume": 1800.0}, {"date": "2014-04-28", "close": 2.666893824, "volume": 7297.0}, {"date": "2014-04-29", "close": 2.666893824, "volume": 445.0}, {"date": "2014-04-30", "close": 2.889134976, "volume": 4545.0}, {"date": "2014-05-01", "close": 2.889134976, "volume": 3669.0}, {"date": "2014-05-02", "close": 2.889134976, "volume": 180.0}, {"date": "2014-05-05", "close": 2.7780144, "volume": 2707.0}, {"date": "2014-05-06", "close": 2.7780144, "volume": 3980.0}, {"date": "2014-05-07", "close": 2.7780144, "volume": 2250.0}, {"date": "2014-05-08", "close": 2.666893824, "volume": 519.0}, {"date": "2014-05-09", "close": 2.889134976, "volume": 419.0}, {"date": "2014-05-12", "close": 2.666893824, "volume": 1647.0}, {"date": "2014-05-19", "close": 2.666893824, "volume": 900.0}, {"date": "2014-05-20", "close": 2.555773248, "volume": 1547.0}, {"date": "2014-05-23", "close": 2.555773248, "volume": 5599.0}, {"date": "2014-05-26", "close": 2.555773248, "volume": 18147.0}, {"date": "2014-05-27", "close": 2.555773248, "volume": 4109.0}, {"date": "2014-05-28", "close": 3.111376128, "volume": 15875.0}, {"date": "2014-05-29", "close": 3.000255552, "volume": 18347.0}, {"date": "2014-05-30", "close": 3.000255552, "volume": 5939.0}, {"date": "2014-06-02", "close": 3.111376128, "volume": 12464.0}, {"date": "2014-06-03", "close": 2.889134976, "volume": 4972.0}, {"date": "2014-06-04", "close": 3.000255552, "volume": 2476.0}, {"date": "2014-06-05", "close": 2.7780144, "volume": 4050.0}, {"date": "2014-06-06", "close": 2.666893824, "volume": 4443.0}, {"date": "2014-06-10", "close": 3.222496704, "volume": 21129.0}, {"date": "2014-06-11", "close": 3.33361728, "volume": 29199.0}, {"date": "2014-06-12", "close": 3.555858432, "volume": 5023.0}, {"date": "2014-06-13", "close": 3.555858432, "volume": 16.0}, {"date": "2014-06-16", "close": 3.33361728, "volume": 3301.0}, {"date": "2014-06-17", "close": 3.000255552, "volume": 5994.0}, {"date": "2014-06-18", "close": 3.33361728, "volume": 7713.0}, {"date": "2014-06-19", "close": 3.444737856, "volume": 1928.0}, {"date": "2014-06-20", "close": 3.88922016, "volume": 11269.0}, {"date": "2014-06-23", "close": 4.000340736, "volume": 10741.0}, {"date": "2014-06-24", "close": 3.555858432, "volume": 3762.0}, {"date": "2014-06-25", "close": 3.88922016, "volume": 3074.0}, {"date": "2014-06-26", "close": 3.88922016, "volume": 6403.0}, {"date": "2014-06-27", "close": 3.666979008, "volume": 5087.0}, {"date": "2014-06-30", "close": 4.000340736, "volume": 11555.0}, {"date": "2014-07-01", "close": 4.000340736, "volume": 54.0}, {"date": "2014-07-02", "close": 3.88922016, "volume": 3581.0}, {"date": "2014-07-03", "close": 4.222581888, "volume": 9623.0}, {"date": "2014-07-04", "close": 4.778184768, "volume": 17809.0}, {"date": "2014-07-07", "close": 4.889305344, "volume": 9585.0}, {"date": "2014-07-08", "close": 4.555943616, "volume": 17773.0}, {"date": "2014-07-09", "close": 4.333702464, "volume": 13033.0}, {"date": "2014-07-10", "close": 4.667064192, "volume": 6839.0}, {"date": "2014-07-11", "close": 5.444908224, "volume": 13995.0}, {"date": "2014-07-14", "close": 6.000511104, "volume": 21697.0}, {"date": "2014-07-15", "close": 5.889390528, "volume": 12655.0}, {"date": "2014-07-16", "close": 5.333787648, "volume": 11537.0}, {"date": "2014-07-17", "close": 5.778269952, "volume": 11073.0}, {"date": "2014-07-18", "close": 5.222667072, "volume": 15726.0}, {"date": "2014-07-21", "close": 5.889390528, "volume": 8635.0}, {"date": "2014-07-22", "close": 5.667149376, "volume": 4626.0}, {"date": "2014-07-23", "close": 5.889390528, "volume": 13543.0}, {"date": "2014-07-24", "close": 5.889390528, "volume": 7287.0}, {"date": "2014-07-25", "close": 6.222752256, "volume": 18442.0}, {"date": "2014-07-28", "close": 6.889475712, "volume": 31887.0}, {"date": "2014-07-29", "close": 6.778355136, "volume": 26460.0}, {"date": "2014-07-30", "close": 6.66723456, "volume": 7308.0}, {"date": "2014-07-31", "close": 7.000596288, "volume": 5647.0}, {"date": "2014-08-01", "close": 6.66723456, "volume": 12960.0}, {"date": "2014-08-04", "close": 6.444993408, "volume": 789.0}, {"date": "2014-08-05", "close": 5.222667072, "volume": 23217.0}, {"date": "2014-08-06", "close": 6.000511104, "volume": 17829.0}, {"date": "2014-08-07", "close": 6.000511104, "volume": 2928.0}, {"date": "2014-08-08", "close": 5.333787648, "volume": 5072.0}, {"date": "2014-08-11", "close": 5.333787648, "volume": 7447.0}, {"date": "2014-08-12", "close": 5.5560288, "volume": 4838.0}, {"date": "2014-08-13", "close": 5.333787648, "volume": 237.0}, {"date": "2014-08-14", "close": 5.5560288, "volume": 9779.0}, {"date": "2014-08-15", "close": 5.889390528, "volume": 6934.0}, {"date": "2014-08-18", "close": 5.889390528, "volume": 6412.0}, {"date": "2014-08-19", "close": 5.778269952, "volume": 6266.0}, {"date": "2014-08-20", "close": 6.000511104, "volume": 1930.0}, {"date": "2014-08-21", "close": 5.889390528, "volume": 3780.0}, {"date": "2014-08-22", "close": 6.000511104, "volume": 4681.0}, {"date": "2014-08-25", "close": 6.000511104, "volume": 6394.0}, {"date": "2014-08-26", "close": 6.000511104, "volume": 1232.0}, {"date": "2014-08-27", "close": 6.000511104, "volume": 3765.0}, {"date": "2014-08-28", "close": 5.5560288, "volume": 5246.0}, {"date": "2014-08-29", "close": 5.444908224, "volume": 1402.0}, {"date": "2014-09-01", "close": 5.889390528, "volume": 6371.0}, {"date": "2014-09-02", "close": 6.222752256, "volume": 8132.0}, {"date": "2014-09-03", "close": 6.11163168, "volume": 7399.0}, {"date": "2014-09-04", "close": 6.333872832, "volume": 1431.0}, {"date": "2014-09-05", "close": 6.333872832, "volume": 675.0}, {"date": "2014-09-08", "close": 8.000681472, "volume": 49966.0}, {"date": "2014-09-09", "close": 8.222922624, "volume": 132885.0}, {"date": "2014-09-10", "close": 7.77844032, "volume": 15581.0}, {"date": "2014-09-11", "close": 9.334128384, "volume": 58522.0}, {"date": "2014-09-12", "close": 9.000766656, "volume": 34377.0}, {"date": "2014-09-15", "close": 9.000766656, "volume": 92520.0}, {"date": "2014-09-16", "close": 8.778525504, "volume": 26386.0}, {"date": "2014-09-17", "close": 8.222922624, "volume": 47364.0}, {"date": "2014-09-18", "close": 7.77844032, "volume": 12205.0}, {"date": "2014-09-19", "close": 8.445163776, "volume": 12569.0}, {"date": "2014-09-22", "close": 7.77844032, "volume": 12983.0}, {"date": "2014-09-23", "close": 8.3340432, "volume": 7265.0}, {"date": "2014-09-24", "close": 7.77844032, "volume": 3550.0}, {"date": "2014-09-25", "close": 8.111802048, "volume": 3386.0}, {"date": "2014-09-26", "close": 7.333958016, "volume": 15012.0}, {"date": "2014-09-29", "close": 6.778355136, "volume": 14745.0}, {"date": "2014-09-30", "close": 6.889475712, "volume": 6492.0}, {"date": "2014-10-01", "close": 7.333958016, "volume": 2915.0}, {"date": "2014-10-02", "close": 7.333958016, "volume": 720.0}, {"date": "2014-10-03", "close": 7.889560896, "volume": 11970.0}, {"date": "2014-10-06", "close": 8.222922624, "volume": 5823.0}, {"date": "2014-10-07", "close": 8.000681472, "volume": 9722.0}, {"date": "2014-10-08", "close": 7.77844032, "volume": 5148.0}, {"date": "2014-10-09", "close": 7.889560896, "volume": 4824.0}, {"date": "2014-10-10", "close": 7.556199168, "volume": 5744.0}, {"date": "2014-10-13", "close": 7.111716864, "volume": 4546.0}, {"date": "2014-10-14", "close": 7.000596288, "volume": 6888.0}, {"date": "2014-10-15", "close": 6.556113984, "volume": 12515.0}, {"date": "2014-10-16", "close": 7.000596288, "volume": 12589.0}, {"date": "2014-10-17", "close": 6.889475712, "volume": 4715.0}, {"date": "2014-10-20", "close": 7.445078592, "volume": 15317.0}, {"date": "2014-10-21", "close": 7.77844032, "volume": 16428.0}, {"date": "2014-10-22", "close": 8.111802048, "volume": 13153.0}, {"date": "2014-10-23", "close": 7.445078592, "volume": 5702.0}, {"date": "2014-10-24", "close": 7.333958016, "volume": 8644.0}, {"date": "2014-10-27", "close": 7.556199168, "volume": 1090.0}, {"date": "2014-10-28", "close": 7.667319744, "volume": 3906.0}, {"date": "2014-10-29", "close": 8.000681472, "volume": 3600.0}, {"date": "2014-10-30", "close": 7.445078592, "volume": 24253.0}, {"date": "2014-10-31", "close": 7.333958016, "volume": 1366.0}, {"date": "2014-11-03", "close": 7.667319744, "volume": 3522.0}, {"date": "2014-11-04", "close": 7.77844032, "volume": 2115.0}, {"date": "2014-11-05", "close": 7.445078592, "volume": 3040.0}, {"date": "2014-11-06", "close": 6.778355136, "volume": 5803.0}, {"date": "2014-11-07", "close": 6.444993408, "volume": 6885.0}, {"date": "2014-11-10", "close": 6.66723456, "volume": 540.0}, {"date": "2014-11-11", "close": 6.778355136, "volume": 4922.0}, {"date": "2014-11-13", "close": 6.556113984, "volume": 765.0}, {"date": "2014-11-14", "close": 6.778355136, "volume": 5824.0}, {"date": "2014-11-17", "close": 6.556113984, "volume": 1485.0}, {"date": "2014-11-18", "close": 6.222752256, "volume": 9499.0}, {"date": "2014-11-19", "close": 5.889390528, "volume": 3618.0}, {"date": "2014-11-20", "close": 6.333872832, "volume": 47.0}, {"date": "2014-11-21", "close": 6.222752256, "volume": 2070.0}, {"date": "2014-11-24", "close": 5.889390528, "volume": 1125.0}, {"date": "2014-11-25", "close": 5.889390528, "volume": 12433.0}, {"date": "2014-11-26", "close": 5.667149376, "volume": 1221.0}, {"date": "2014-11-27", "close": 5.778269952, "volume": 3641.0}, {"date": "2014-11-28", "close": 5.5560288, "volume": 4720.0}, {"date": "2014-12-01", "close": 5.222667072, "volume": 8909.0}, {"date": "2014-12-02", "close": 5.778269952, "volume": 1425.0}, {"date": "2014-12-03", "close": 6.11163168, "volume": 2961.0}, {"date": "2014-12-04", "close": 6.11163168, "volume": 1590.0}, {"date": "2014-12-09", "close": 5.667149376, "volume": 1802.0}, {"date": "2014-12-10", "close": 5.444908224, "volume": 3511.0}, {"date": "2014-12-11", "close": 5.00042592, "volume": 1395.0}, {"date": "2014-12-12", "close": 5.222667072, "volume": 534.0}, {"date": "2014-12-15", "close": 4.667064192, "volume": 8064.0}, {"date": "2014-12-16", "close": 4.667064192, "volume": 2529.0}, {"date": "2014-12-17", "close": 4.667064192, "volume": 2014.0}, {"date": "2014-12-18", "close": 4.667064192, "volume": 1485.0}, {"date": "2014-12-19", "close": 4.889305344, "volume": 1845.0}, {"date": "2014-12-22", "close": 5.00042592, "volume": 921.0}, {"date": "2014-12-23", "close": 5.111546496, "volume": 630.0}, {"date": "2014-12-24", "close": 5.222667072, "volume": 6668.0}, {"date": "2014-12-29", "close": 5.778269952, "volume": 3639.0}, {"date": "2014-12-30", "close": 5.889390528, "volume": 657.0}, {"date": "2014-12-31", "close": 6.000511104, "volume": 450.0}, {"date": "2015-01-02", "close": 6.66723456, "volume": 6956.0}, {"date": "2015-01-05", "close": 6.000511104, "volume": 5292.0}, {"date": "2015-01-06", "close": 5.889390528, "volume": 4428.0}, {"date": "2015-01-08", "close": 5.889390528, "volume": 148.0}, {"date": "2015-01-09", "close": 5.667149376, "volume": 307.0}, {"date": "2015-01-12", "close": 5.222667072, "volume": 1800.0}, {"date": "2015-01-13", "close": 5.222667072, "volume": 315.0}, {"date": "2015-01-14", "close": 5.222667072, "volume": 2451.0}, {"date": "2015-01-15", "close": 5.5560288, "volume": 992.0}, {"date": "2015-01-16", "close": 5.5560288, "volume": 7033.0}, {"date": "2015-01-20", "close": 5.111546496, "volume": 1800.0}, {"date": "2015-01-21", "close": 5.111546496, "volume": 1824.0}, {"date": "2015-01-22", "close": 5.5560288, "volume": 7732.0}, {"date": "2015-01-23", "close": 5.222667072, "volume": 15299.0}, {"date": "2015-01-27", "close": 5.333787648, "volume": 1962.0}, {"date": "2015-01-28", "close": 5.333787648, "volume": 3346.0}, {"date": "2015-01-30", "close": 5.00042592, "volume": 9161.0}, {"date": "2015-02-02", "close": 4.555943616, "volume": 3839.0}, {"date": "2015-02-03", "close": 4.889305344, "volume": 1413.0}, {"date": "2015-02-04", "close": 5.00042592, "volume": 1629.0}, {"date": "2015-02-05", "close": 5.111546496, "volume": 225.0}, {"date": "2015-02-06", "close": 4.667064192, "volume": 1290.0}, {"date": "2015-02-09", "close": 4.778184768, "volume": 1012.0}, {"date": "2015-02-10", "close": 5.00042592, "volume": 4950.0}, {"date": "2015-02-12", "close": 4.667064192, "volume": 1350.0}, {"date": "2015-02-13", "close": 4.555943616, "volume": 3150.0}, {"date": "2015-02-16", "close": 5.00042592, "volume": 1563.0}, {"date": "2015-02-17", "close": 6.000511104, "volume": 7308.0}, {"date": "2015-02-18", "close": 6.444993408, "volume": 12325.0}, {"date": "2015-02-19", "close": 6.000511104, "volume": 5262.0}, {"date": "2015-02-20", "close": 6.000511104, "volume": 1691.0}, {"date": "2015-02-23", "close": 5.889390528, "volume": 7722.0}, {"date": "2015-02-24", "close": 5.5560288, "volume": 4377.0}, {"date": "2015-02-25", "close": 6.11163168, "volume": 1792.0}, {"date": "2015-02-26", "close": 6.556113984, "volume": 2700.0}, {"date": "2015-02-27", "close": 6.11163168, "volume": 1800.0}, {"date": "2015-03-02", "close": 6.11163168, "volume": 5438.0}, {"date": "2015-03-03", "close": 5.5560288, "volume": 10538.0}, {"date": "2015-03-04", "close": 5.5560288, "volume": 855.0}, {"date": "2015-03-05", "close": 5.5560288, "volume": 2001.0}, {"date": "2015-03-06", "close": 5.889390528, "volume": 1359.0}, {"date": "2015-03-09", "close": 6.000511104, "volume": 261.0}, {"date": "2015-03-10", "close": 5.5560288, "volume": 5634.0}, {"date": "2015-03-11", "close": 5.5560288, "volume": 4484.0}, {"date": "2015-03-12", "close": 5.778269952, "volume": 4207.0}, {"date": "2015-03-13", "close": 6.11163168, "volume": 664.0}, {"date": "2015-03-16", "close": 6.11163168, "volume": 3007.0}, {"date": "2015-03-17", "close": 6.66723456, "volume": 11114.0}, {"date": "2015-03-18", "close": 6.889475712, "volume": 14953.0}, {"date": "2015-03-19", "close": 7.000596288, "volume": 6675.0}, {"date": "2015-03-20", "close": 6.444993408, "volume": 3046.0}, {"date": "2015-03-23", "close": 6.333872832, "volume": 3042.0}, {"date": "2015-03-24", "close": 6.66723456, "volume": 2259.0}, {"date": "2015-03-25", "close": 6.444993408, "volume": 1440.0}, {"date": "2015-03-27", "close": 6.444993408, "volume": 2242.0}, {"date": "2015-03-30", "close": 7.111716864, "volume": 2309.0}, {"date": "2015-03-31", "close": 6.889475712, "volume": 30.0}, {"date": "2015-04-01", "close": 6.556113984, "volume": 3289.0}, {"date": "2015-04-02", "close": 7.111716864, "volume": 3539.0}, {"date": "2015-04-07", "close": 7.111716864, "volume": 405.0}, {"date": "2015-04-08", "close": 6.556113984, "volume": 3805.0}, {"date": "2015-04-09", "close": 6.444993408, "volume": 2610.0}, {"date": "2015-04-10", "close": 6.556113984, "volume": 450.0}, {"date": "2015-04-13", "close": 6.444993408, "volume": 163.0}, {"date": "2015-04-14", "close": 6.66723456, "volume": 2070.0}, {"date": "2015-04-15", "close": 7.22283744, "volume": 8909.0}, {"date": "2015-04-16", "close": 7.77844032, "volume": 15286.0}, {"date": "2015-04-17", "close": 8.000681472, "volume": 15030.0}, {"date": "2015-04-20", "close": 8.3340432, "volume": 6307.0}, {"date": "2015-04-21", "close": 7.889560896, "volume": 6887.0}, {"date": "2015-04-22", "close": 7.556199168, "volume": 5429.0}, {"date": "2015-04-23", "close": 7.667319744, "volume": 225.0}, {"date": "2015-04-24", "close": 7.667319744, "volume": 2700.0}, {"date": "2015-04-27", "close": 7.445078592, "volume": 2728.0}, {"date": "2015-04-28", "close": 7.445078592, "volume": 2970.0}, {"date": "2015-04-29", "close": 7.445078592, "volume": 886.0}, {"date": "2015-04-30", "close": 7.000596288, "volume": 7348.0}, {"date": "2015-05-01", "close": 7.667319744, "volume": 3090.0}, {"date": "2015-05-04", "close": 7.556199168, "volume": 845.0}, {"date": "2015-05-05", "close": 7.556199168, "volume": 2862.0}, {"date": "2015-05-06", "close": 7.667319744, "volume": 2673.0}, {"date": "2015-05-07", "close": 7.22283744, "volume": 2250.0}, {"date": "2015-05-08", "close": 6.66723456, "volume": 7667.0}, {"date": "2015-05-11", "close": 6.444993408, "volume": 2583.0}, {"date": "2015-05-12", "close": 5.5560288, "volume": 17629.0}, {"date": "2015-05-13", "close": 5.889390528, "volume": 18991.0}, {"date": "2015-05-14", "close": 6.444993408, "volume": 2295.0}, {"date": "2015-05-15", "close": 6.11163168, "volume": 1319.0}, {"date": "2015-05-18", "close": 6.333872832, "volume": 1519.0}, {"date": "2015-05-19", "close": 6.444993408, "volume": 900.0}, {"date": "2015-05-20", "close": 6.333872832, "volume": 2311.0}, {"date": "2015-05-21", "close": 6.11163168, "volume": 765.0}, {"date": "2015-05-25", "close": 6.000511104, "volume": 3996.0}, {"date": "2015-05-26", "close": 6.222752256, "volume": 4478.0}, {"date": "2015-05-27", "close": 6.333872832, "volume": 1552.0}, {"date": "2015-05-28", "close": 6.333872832, "volume": 90.0}, {"date": "2015-05-29", "close": 6.66723456, "volume": 43478.0}, {"date": "2015-06-01", "close": 6.556113984, "volume": 18187.0}, {"date": "2015-06-02", "close": 6.444993408, "volume": 7053.0}, {"date": "2015-06-03", "close": 6.778355136, "volume": 27498.0}, {"date": "2015-06-04", "close": 8.000681472, "volume": 57211.0}, {"date": "2015-06-05", "close": 7.667319744, "volume": 23029.0}, {"date": "2015-06-09", "close": 6.889475712, "volume": 39064.0}, {"date": "2015-06-10", "close": 6.66723456, "volume": 22712.0}, {"date": "2015-06-11", "close": 6.43104, "volume": 40324.0}, {"date": "2015-06-12", "close": 6.8208, "volume": 4465.0}, {"date": "2015-06-15", "close": 6.43104, "volume": 3093.0}, {"date": "2015-06-16", "close": 5.45664, "volume": 6324.0}, {"date": "2015-06-17", "close": 5.65152, "volume": 8000.0}, {"date": "2015-06-18", "close": 5.65152, "volume": 2196.0}, {"date": "2015-06-19", "close": 5.45664, "volume": 2313.0}, {"date": "2015-06-22", "close": 5.26176, "volume": 3240.0}, {"date": "2015-06-23", "close": 5.26176, "volume": 1093.0}, {"date": "2015-06-24", "close": 4.872, "volume": 10548.0}, {"date": "2015-06-26", "close": 5.45664, "volume": 5533.0}, {"date": "2015-06-29", "close": 5.06688, "volume": 1933.0}, {"date": "2015-06-30", "close": 5.45664, "volume": 1529.0}, {"date": "2015-07-01", "close": 5.26176, "volume": 354.0}, {"date": "2015-07-02", "close": 5.8464, "volume": 369.0}, {"date": "2015-07-03", "close": 6.23616, "volume": 7263.0}, {"date": "2015-07-06", "close": 5.8464, "volume": 1025.0}, {"date": "2015-07-07", "close": 5.8464, "volume": 87.0}, {"date": "2015-07-08", "close": 5.45664, "volume": 1414.0}, {"date": "2015-07-09", "close": 5.06688, "volume": 1052.0}, {"date": "2015-07-10", "close": 6.04128, "volume": 2712.0}, {"date": "2015-07-13", "close": 5.8464, "volume": 1676.0}, {"date": "2015-07-15", "close": 5.26176, "volume": 838.0}, {"date": "2015-07-16", "close": 5.26176, "volume": 616.0}, {"date": "2015-07-17", "close": 5.45664, "volume": 1141.0}, {"date": "2015-07-20", "close": 5.26176, "volume": 338.0}, {"date": "2015-07-22", "close": 5.65152, "volume": 103.0}, {"date": "2015-07-23", "close": 6.04128, "volume": 3050.0}, {"date": "2015-07-24", "close": 5.26176, "volume": 783.0}, {"date": "2015-07-27", "close": 5.26176, "volume": 308.0}, {"date": "2015-07-28", "close": 5.06688, "volume": 1604.0}, {"date": "2015-07-29", "close": 5.45664, "volume": 180.0}, {"date": "2015-07-30", "close": 5.06688, "volume": 4580.0}, {"date": "2015-07-31", "close": 4.872, "volume": 2133.0}, {"date": "2015-08-03", "close": 5.8464, "volume": 356.0}, {"date": "2015-08-04", "close": 5.45664, "volume": 1334.0}, {"date": "2015-08-05", "close": 5.06688, "volume": 564.0}, {"date": "2015-08-06", "close": 4.872, "volume": 2206.0}, {"date": "2015-08-07", "close": 5.45664, "volume": 1693.0}, {"date": "2015-08-10", "close": 5.45664, "volume": 1488.0}, {"date": "2015-08-11", "close": 5.65152, "volume": 139.0}, {"date": "2015-08-12", "close": 4.872, "volume": 921.0}, {"date": "2015-08-14", "close": 5.65152, "volume": 1539.0}, {"date": "2015-08-17", "close": 5.06688, "volume": 42.0}, {"date": "2015-08-19", "close": 4.872, "volume": 4496.0}, {"date": "2015-08-20", "close": 4.28736, "volume": 1750.0}, {"date": "2015-08-24", "close": 4.28736, "volume": 945.0}, {"date": "2015-08-25", "close": 4.09248, "volume": 2626.0}, {"date": "2015-08-26", "close": 3.8976, "volume": 1652.0}, {"date": "2015-08-27", "close": 3.8976, "volume": 5939.0}, {"date": "2015-08-28", "close": 4.67712, "volume": 2178.0}, {"date": "2015-09-02", "close": 4.09248, "volume": 2155.0}, {"date": "2015-09-04", "close": 4.09248, "volume": 272.0}, {"date": "2015-09-07", "close": 4.09248, "volume": 154.0}, {"date": "2015-09-08", "close": 3.8976, "volume": 3335.0}, {"date": "2015-09-09", "close": 4.28736, "volume": 128.0}, {"date": "2015-09-10", "close": 3.50784, "volume": 411.0}, {"date": "2015-09-11", "close": 3.70272, "volume": 678.0}, {"date": "2015-09-14", "close": 3.70272, "volume": 136.0}, {"date": "2015-09-15", "close": 3.8976, "volume": 3060.0}, {"date": "2015-09-16", "close": 4.48224, "volume": 1283.0}, {"date": "2015-09-17", "close": 4.67712, "volume": 1180.0}, {"date": "2015-09-21", "close": 4.67712, "volume": 513.0}, {"date": "2015-09-22", "close": 4.09248, "volume": 821.0}, {"date": "2015-09-24", "close": 4.28736, "volume": 1283.0}, {"date": "2015-09-29", "close": 3.8976, "volume": 1283.0}, {"date": "2015-09-30", "close": 3.70272, "volume": 924.0}, {"date": "2015-10-01", "close": 3.70272, "volume": 513.0}, {"date": "2015-10-02", "close": 3.70272, "volume": 103.0}, {"date": "2015-10-05", "close": 3.70272, "volume": 257.0}, {"date": "2015-10-06", "close": 3.70272, "volume": 513.0}, {"date": "2015-10-07", "close": 3.11808, "volume": 1591.0}, {"date": "2015-10-08", "close": 3.70272, "volume": 32584.0}, {"date": "2015-10-12", "close": 4.48224, "volume": 2754.0}, {"date": "2015-10-13", "close": 5.06688, "volume": 15855.0}, {"date": "2015-10-14", "close": 5.65152, "volume": 5295.0}, {"date": "2015-10-15", "close": 6.04128, "volume": 4282.0}, {"date": "2015-10-16", "close": 6.23616, "volume": 2445.0}, {"date": "2015-10-19", "close": 6.8208, "volume": 1292.0}, {"date": "2015-10-20", "close": 5.26176, "volume": 2956.0}, {"date": "2015-10-21", "close": 5.45664, "volume": 250.0}, {"date": "2015-10-22", "close": 4.28736, "volume": 3392.0}, {"date": "2015-10-23", "close": 4.872, "volume": 1747.0}, {"date": "2015-10-26", "close": 4.872, "volume": 1796.0}, {"date": "2015-10-27", "close": 5.06688, "volume": 1155.0}, {"date": "2015-10-30", "close": 4.872, "volume": 1103.0}, {"date": "2015-11-02", "close": 4.67712, "volume": 1514.0}, {"date": "2015-11-04", "close": 4.67712, "volume": 123.0}, {"date": "2015-11-05", "close": 4.67712, "volume": 175.0}, {"date": "2015-11-09", "close": 4.67712, "volume": 1303.0}, {"date": "2015-11-11", "close": 4.67712, "volume": 1827.0}, {"date": "2015-11-12", "close": 4.48224, "volume": 585.0}, {"date": "2015-11-13", "close": 4.09248, "volume": 2258.0}, {"date": "2015-11-16", "close": 4.28736, "volume": 1232.0}, {"date": "2015-11-17", "close": 4.28736, "volume": 1473.0}, {"date": "2015-11-19", "close": 4.28736, "volume": 359.0}, {"date": "2015-11-20", "close": 4.67712, "volume": 257.0}, {"date": "2015-11-23", "close": 4.09248, "volume": 1283.0}, {"date": "2015-11-24", "close": 3.70272, "volume": 795.0}, {"date": "2015-11-25", "close": 3.8976, "volume": 1277.0}, {"date": "2015-11-26", "close": 3.8976, "volume": 26.0}, {"date": "2015-11-27", "close": 4.09248, "volume": 1283.0}, {"date": "2015-12-03", "close": 3.70272, "volume": 2597.0}, {"date": "2015-12-07", "close": 4.09248, "volume": 2497.0}, {"date": "2015-12-08", "close": 3.31296, "volume": 6414.0}, {"date": "2015-12-09", "close": 3.31296, "volume": 448.0}, {"date": "2015-12-10", "close": 3.70272, "volume": 270.0}, {"date": "2015-12-14", "close": 3.70272, "volume": 770.0}, {"date": "2015-12-15", "close": 3.31296, "volume": 616.0}, {"date": "2015-12-17", "close": 3.70272, "volume": 616.0}, {"date": "2015-12-18", "close": 3.50784, "volume": 310.0}, {"date": "2015-12-22", "close": 3.70272, "volume": 103.0}, {"date": "2015-12-23", "close": 3.8976, "volume": 1283.0}, {"date": "2015-12-24", "close": 3.8976, "volume": 103.0}, {"date": "2015-12-29", "close": 3.8976, "volume": 154.0}, {"date": "2015-12-30", "close": 3.70272, "volume": 1622.0}, {"date": "2015-12-31", "close": 3.50784, "volume": 411.0}, {"date": "2016-01-04", "close": 3.50784, "volume": 770.0}, {"date": "2016-01-06", "close": 4.28736, "volume": 1088.0}, {"date": "2016-01-07", "close": 3.8976, "volume": 2865.0}, {"date": "2016-01-08", "close": 3.8976, "volume": 513.0}, {"date": "2016-01-11", "close": 3.50784, "volume": 57.0}, {"date": "2016-01-12", "close": 3.8976, "volume": 1539.0}, {"date": "2016-01-13", "close": 3.70272, "volume": 14692.0}, {"date": "2016-01-14", "close": 3.50784, "volume": 3079.0}, {"date": "2016-01-18", "close": 3.50784, "volume": 610.0}, {"date": "2016-01-19", "close": 3.50784, "volume": 2437.0}, {"date": "2016-01-20", "close": 3.31296, "volume": 513.0}, {"date": "2016-01-21", "close": 3.31296, "volume": 76.0}, {"date": "2016-01-22", "close": 3.31296, "volume": 513.0}, {"date": "2016-01-27", "close": 3.31296, "volume": 2909.0}, {"date": "2016-01-28", "close": 3.31296, "volume": 4351.0}, {"date": "2016-01-29", "close": 3.8976, "volume": 293.0}, {"date": "2016-02-01", "close": 3.70272, "volume": 2088.0}, {"date": "2016-02-02", "close": 3.31296, "volume": 513.0}, {"date": "2016-02-04", "close": 3.50784, "volume": 436.0}, {"date": "2016-02-05", "close": 3.31296, "volume": 1026.0}, {"date": "2016-02-08", "close": 3.31296, "volume": 257.0}, {"date": "2016-02-09", "close": 3.31296, "volume": 51.0}, {"date": "2016-02-10", "close": 3.31296, "volume": 583.0}, {"date": "2016-02-12", "close": 3.50784, "volume": 2104.0}, {"date": "2016-02-16", "close": 3.31296, "volume": 888.0}, {"date": "2016-02-17", "close": 3.31296, "volume": 390.0}, {"date": "2016-02-18", "close": 3.11808, "volume": 1858.0}, {"date": "2016-02-19", "close": 3.70272, "volume": 257.0}, {"date": "2016-02-24", "close": 3.70272, "volume": 487.0}, {"date": "2016-02-25", "close": 3.8976, "volume": 2309.0}, {"date": "2016-02-26", "close": 3.31296, "volume": 879.0}, {"date": "2016-02-29", "close": 3.50784, "volume": 316.0}, {"date": "2016-03-01", "close": 3.50784, "volume": 8313.0}, {"date": "2016-03-02", "close": 3.50784, "volume": 205.0}, {"date": "2016-03-03", "close": 3.8976, "volume": 32.0}, {"date": "2016-03-04", "close": 3.70272, "volume": 257.0}, {"date": "2016-03-07", "close": 3.31296, "volume": 1026.0}, {"date": "2016-03-08", "close": 3.50784, "volume": 308.0}, {"date": "2016-03-09", "close": 2.9232, "volume": 3609.0}, {"date": "2016-03-10", "close": 2.72832, "volume": 16030.0}, {"date": "2016-03-11", "close": 3.11808, "volume": 205.0}, {"date": "2016-03-14", "close": 2.9232, "volume": 1693.0}, {"date": "2016-03-15", "close": 2.9232, "volume": 513.0}, {"date": "2016-03-17", "close": 3.11808, "volume": 174.0}, {"date": "2016-03-18", "close": 2.53344, "volume": 1883.0}, {"date": "2016-03-22", "close": 2.53344, "volume": 192.0}, {"date": "2016-03-24", "close": 2.53344, "volume": 5332.0}, {"date": "2016-03-29", "close": 2.53344, "volume": 505.0}, {"date": "2016-03-30", "close": 2.33856, "volume": 513.0}, {"date": "2016-03-31", "close": 3.11808, "volume": 77.0}, {"date": "2016-04-01", "close": 2.53344, "volume": 635.0}, {"date": "2016-04-05", "close": 2.9232, "volume": 4947.0}, {"date": "2016-04-06", "close": 2.9232, "volume": 257.0}, {"date": "2016-04-07", "close": 3.11808, "volume": 2372.0}, {"date": "2016-04-12", "close": 3.11808, "volume": 2566.0}, {"date": "2016-04-13", "close": 3.11808, "volume": 120.0}, {"date": "2016-04-14", "close": 2.9232, "volume": 513.0}, {"date": "2016-04-15", "close": 2.9232, "volume": 60.0}, {"date": "2016-04-18", "close": 3.31296, "volume": 6045.0}, {"date": "2016-04-19", "close": 2.9232, "volume": 5519.0}, {"date": "2016-04-20", "close": 2.9232, "volume": 1078.0}, {"date": "2016-04-21", "close": 2.9232, "volume": 11246.0}, {"date": "2016-04-22", "close": 3.31296, "volume": 205.0}, {"date": "2016-04-26", "close": 2.9232, "volume": 1539.0}, {"date": "2016-04-27", "close": 2.9232, "volume": 584.0}, {"date": "2016-04-28", "close": 3.8976, "volume": 6967.0}, {"date": "2016-04-29", "close": 3.8976, "volume": 2453.0}, {"date": "2016-05-02", "close": 3.11808, "volume": 1214.0}, {"date": "2016-05-03", "close": 3.31296, "volume": 257.0}, {"date": "2016-05-04", "close": 3.31296, "volume": 4274.0}, {"date": "2016-05-05", "close": 2.9232, "volume": 37972.0}, {"date": "2016-05-06", "close": 3.50784, "volume": 5234.0}, {"date": "2016-05-09", "close": 3.70272, "volume": 12161.0}, {"date": "2016-05-11", "close": 3.70272, "volume": 3818.0}, {"date": "2016-05-12", "close": 3.50784, "volume": 1539.0}, {"date": "2016-05-13", "close": 3.70272, "volume": 1334.0}, {"date": "2016-05-16", "close": 3.50784, "volume": 3543.0}, {"date": "2016-05-17", "close": 3.50784, "volume": 3898.0}, {"date": "2016-05-18", "close": 3.50784, "volume": 1948.0}, {"date": "2016-05-19", "close": 3.50784, "volume": 544.0}, {"date": "2016-05-20", "close": 3.50784, "volume": 513.0}, {"date": "2016-05-23", "close": 3.50784, "volume": 551.0}, {"date": "2016-05-24", "close": 3.50784, "volume": 539.0}, {"date": "2016-05-25", "close": 3.50784, "volume": 1550.0}, {"date": "2016-05-26", "close": 3.31296, "volume": 77.0}, {"date": "2016-05-30", "close": 3.50784, "volume": 7017.0}, {"date": "2016-05-31", "close": 3.50784, "volume": 744.0}, {"date": "2016-06-01", "close": 3.31296, "volume": 2543.0}, {"date": "2016-06-02", "close": 3.31296, "volume": 1385.0}, {"date": "2016-06-03", "close": 3.31296, "volume": 103.0}, {"date": "2016-06-06", "close": 3.31296, "volume": 744.0}, {"date": "2016-06-07", "close": 3.31296, "volume": 3861.0}, {"date": "2016-06-08", "close": 3.31296, "volume": 3804.0}, {"date": "2016-06-10", "close": 3.11808, "volume": 2291.0}, {"date": "2016-06-14", "close": 3.11808, "volume": 1121.0}, {"date": "2016-06-16", "close": 3.11808, "volume": 2423.0}, {"date": "2016-06-17", "close": 3.11808, "volume": 51.0}, {"date": "2016-06-20", "close": 3.11808, "volume": 484.0}, {"date": "2016-06-21", "close": 3.11808, "volume": 51.0}, {"date": "2016-06-22", "close": 2.9232, "volume": 4747.0}, {"date": "2016-06-23", "close": 2.72832, "volume": 308.0}, {"date": "2016-06-24", "close": 2.33856, "volume": 6459.0}, {"date": "2016-06-27", "close": 2.33856, "volume": 2802.0}, {"date": "2016-06-28", "close": 2.33856, "volume": 439.0}, {"date": "2016-06-29", "close": 2.53344, "volume": 5625.0}, {"date": "2016-06-30", "close": 2.72832, "volume": 3849.0}, {"date": "2016-07-01", "close": 3.11808, "volume": 1539.0}, {"date": "2016-07-04", "close": 2.9232, "volume": 1582.0}, {"date": "2016-07-05", "close": 2.72832, "volume": 2309.0}, {"date": "2016-07-06", "close": 2.72832, "volume": 77.0}, {"date": "2016-07-11", "close": 2.9232, "volume": 308.0}, {"date": "2016-07-12", "close": 2.9232, "volume": 2503.0}, {"date": "2016-07-15", "close": 2.72832, "volume": 691.0}, {"date": "2016-07-18", "close": 2.53344, "volume": 4947.0}, {"date": "2016-07-19", "close": 2.53344, "volume": 142.0}, {"date": "2016-07-20", "close": 2.33856, "volume": 2491.0}, {"date": "2016-07-21", "close": 2.33856, "volume": 1397.0}, {"date": "2016-07-25", "close": 2.33856, "volume": 1367.0}, {"date": "2016-07-26", "close": 2.53344, "volume": 393.0}, {"date": "2016-07-27", "close": 2.33856, "volume": 180.0}, {"date": "2016-07-29", "close": 2.53344, "volume": 5371.0}, {"date": "2016-08-01", "close": 2.72832, "volume": 9750.0}, {"date": "2016-08-02", "close": 2.72832, "volume": 568.0}, {"date": "2016-08-03", "close": 2.33856, "volume": 3245.0}, {"date": "2016-08-04", "close": 2.53344, "volume": 1231.0}, {"date": "2016-08-05", "close": 2.53344, "volume": 171.0}, {"date": "2016-08-09", "close": 2.33856, "volume": 1283.0}, {"date": "2016-08-11", "close": 2.33856, "volume": 1385.0}, {"date": "2016-08-12", "close": 2.33856, "volume": 3589.0}, {"date": "2016-08-16", "close": 2.53344, "volume": 3079.0}, {"date": "2016-08-17", "close": 2.72832, "volume": 7697.0}, {"date": "2016-08-18", "close": 2.72832, "volume": 5981.0}, {"date": "2016-08-22", "close": 2.72832, "volume": 171.0}, {"date": "2016-08-23", "close": 2.72832, "volume": 924.0}, {"date": "2016-08-24", "close": 2.72832, "volume": 2704.0}, {"date": "2016-08-25", "close": 2.72832, "volume": 117.0}, {"date": "2016-09-05", "close": 2.53344, "volume": 52.0}, {"date": "2016-09-06", "close": 2.53344, "volume": 198.0}, {"date": "2016-09-08", "close": 2.33856, "volume": 2801.0}, {"date": "2016-09-09", "close": 2.33856, "volume": 1539.0}, {"date": "2016-09-12", "close": 2.33856, "volume": 1968.0}, {"date": "2016-09-13", "close": 2.33856, "volume": 612.0}, {"date": "2016-09-14", "close": 2.14368, "volume": 282.0}, {"date": "2016-09-15", "close": 2.14368, "volume": 1026.0}, {"date": "2016-09-16", "close": 2.33856, "volume": 1539.0}, {"date": "2016-09-19", "close": 2.14368, "volume": 1155.0}, {"date": "2016-09-22", "close": 2.14368, "volume": 2050.0}, {"date": "2016-09-23", "close": 2.33856, "volume": 69.0}, {"date": "2016-09-26", "close": 2.33856, "volume": 257.0}, {"date": "2016-09-27", "close": 2.14368, "volume": 722.0}, {"date": "2016-09-28", "close": 2.33856, "volume": 4162.0}, {"date": "2016-09-29", "close": 2.33856, "volume": 899.0}, {"date": "2016-10-04", "close": 2.33856, "volume": 971.0}, {"date": "2016-10-05", "close": 2.72832, "volume": 2717.0}, {"date": "2016-10-06", "close": 2.53344, "volume": 8261.0}, {"date": "2016-10-10", "close": 2.33856, "volume": 1539.0}, {"date": "2016-10-12", "close": 2.72832, "volume": 1026.0}, {"date": "2016-10-19", "close": 2.14368, "volume": 31666.0}, {"date": "2016-10-20", "close": 2.14368, "volume": 2187.0}, {"date": "2016-10-25", "close": 2.14368, "volume": 892.0}, {"date": "2016-10-27", "close": 2.33856, "volume": 513.0}, {"date": "2016-10-28", "close": 1.9488, "volume": 530.0}, {"date": "2016-11-01", "close": 2.53344, "volume": 6731.0}, {"date": "2016-11-03", "close": 2.33856, "volume": 1068.0}, {"date": "2016-11-04", "close": 2.53344, "volume": 202.0}, {"date": "2016-11-08", "close": 2.53344, "volume": 51.0}, {"date": "2016-11-09", "close": 2.33856, "volume": 154.0}, {"date": "2016-11-10", "close": 2.33856, "volume": 6709.0}, {"date": "2016-11-11", "close": 2.33856, "volume": 54.0}, {"date": "2016-11-15", "close": 2.33856, "volume": 72.0}, {"date": "2016-11-17", "close": 2.33856, "volume": 71.0}, {"date": "2016-11-18", "close": 2.33856, "volume": 335.0}, {"date": "2016-11-21", "close": 2.72832, "volume": 1648.0}, {"date": "2016-11-22", "close": 2.72832, "volume": 1078.0}, {"date": "2016-11-23", "close": 2.72832, "volume": 3584.0}, {"date": "2016-11-28", "close": 2.72832, "volume": 2158.0}, {"date": "2016-11-29", "close": 2.72832, "volume": 3009.0}, {"date": "2016-11-30", "close": 2.9232, "volume": 2635.0}, {"date": "2016-12-02", "close": 2.9232, "volume": 5850.0}, {"date": "2016-12-05", "close": 2.9232, "volume": 1041.0}, {"date": "2016-12-06", "close": 2.9232, "volume": 4674.0}, {"date": "2016-12-07", "close": 2.9232, "volume": 811.0}, {"date": "2016-12-09", "close": 2.9232, "volume": 7902.0}, {"date": "2016-12-12", "close": 2.9232, "volume": 109.0}, {"date": "2016-12-13", "close": 2.9232, "volume": 1211.0}, {"date": "2016-12-15", "close": 2.9232, "volume": 1118.0}, {"date": "2016-12-16", "close": 2.72832, "volume": 2566.0}, {"date": "2016-12-20", "close": 2.72832, "volume": 2923.0}, {"date": "2016-12-21", "close": 2.33856, "volume": 5477.0}, {"date": "2016-12-22", "close": 2.14368, "volume": 9540.0}, {"date": "2016-12-23", "close": 2.53344, "volume": 2847.0}, {"date": "2016-12-28", "close": 2.53344, "volume": 2442.0}, {"date": "2016-12-29", "close": 2.33856, "volume": 521.0}, {"date": "2016-12-30", "close": 2.33856, "volume": 1001.0}, {"date": "2017-01-04", "close": 2.33856, "volume": 0.0}, {"date": "2017-01-05", "close": 2.72832, "volume": 4772.0}, {"date": "2017-01-06", "close": 2.53344, "volume": 436.0}, {"date": "2017-01-09", "close": 2.53344, "volume": 70.0}, {"date": "2017-01-11", "close": 2.53344, "volume": 898.0}, {"date": "2017-01-12", "close": 2.53344, "volume": 824.0}, {"date": "2017-01-13", "close": 2.53344, "volume": 807.0}, {"date": "2017-01-17", "close": 2.72832, "volume": 3592.0}, {"date": "2017-01-18", "close": 2.72832, "volume": 12.0}, {"date": "2017-01-20", "close": 2.9232, "volume": 2053.0}, {"date": "2017-01-23", "close": 2.72832, "volume": 872.0}, {"date": "2017-01-24", "close": 2.9232, "volume": 667.0}, {"date": "2017-01-25", "close": 2.9232, "volume": 5132.0}, {"date": "2017-01-27", "close": 2.9232, "volume": 353.0}, {"date": "2017-01-30", "close": 2.72832, "volume": 2781.0}, {"date": "2017-01-31", "close": 2.9232, "volume": 2136.0}, {"date": "2017-02-06", "close": 2.53344, "volume": 102.0}, {"date": "2017-02-08", "close": 2.53344, "volume": 1437.0}, {"date": "2017-02-09", "close": 2.53344, "volume": 590.0}, {"date": "2017-02-10", "close": 2.53344, "volume": 513.0}, {"date": "2017-02-13", "close": 2.9232, "volume": 786.0}, {"date": "2017-02-14", "close": 3.11808, "volume": 4206.0}, {"date": "2017-02-17", "close": 2.72832, "volume": 2923.0}, {"date": "2017-02-20", "close": 2.72832, "volume": 352.0}, {"date": "2017-02-21", "close": 2.72832, "volume": 2393.0}, {"date": "2017-02-22", "close": 2.72832, "volume": 3026.0}, {"date": "2017-02-23", "close": 2.72832, "volume": 475.0}, {"date": "2017-02-24", "close": 2.9232, "volume": 856.0}, {"date": "2017-02-27", "close": 2.9232, "volume": 51.0}, {"date": "2017-03-01", "close": 2.9232, "volume": 4105.0}, {"date": "2017-03-02", "close": 2.9232, "volume": 1488.0}, {"date": "2017-03-06", "close": 2.9232, "volume": 527.0}, {"date": "2017-03-10", "close": 2.9232, "volume": 883.0}, {"date": "2017-03-13", "close": 2.53344, "volume": 427.0}, {"date": "2017-03-15", "close": 2.53344, "volume": 2292.0}, {"date": "2017-03-17", "close": 2.53344, "volume": 981.0}, {"date": "2017-03-22", "close": 2.53344, "volume": 1267.0}, {"date": "2017-03-24", "close": 2.33856, "volume": 1607.0}, {"date": "2017-03-27", "close": 2.33856, "volume": 4192.0}, {"date": "2017-03-28", "close": 2.53344, "volume": 221.0}, {"date": "2017-03-30", "close": 2.53344, "volume": 1318.0}, {"date": "2017-03-31", "close": 2.33856, "volume": 351.0}, {"date": "2017-04-03", "close": 2.53344, "volume": 188.0}, {"date": "2017-04-06", "close": 2.9232, "volume": 3880.0}, {"date": "2017-04-07", "close": 2.9232, "volume": 1026.0}, {"date": "2017-04-10", "close": 2.72832, "volume": 6158.0}, {"date": "2017-04-12", "close": 2.33856, "volume": 1413.0}, {"date": "2017-04-13", "close": 2.53344, "volume": 257.0}, {"date": "2017-04-18", "close": 2.4, "volume": 282.0}, {"date": "2017-04-19", "close": 2.4, "volume": 250.0}, {"date": "2017-04-20", "close": 2.4, "volume": 650.0}, {"date": "2017-04-21", "close": 2.4, "volume": 1544.0}, {"date": "2017-04-24", "close": 2.2, "volume": 3243.0}, {"date": "2017-04-26", "close": 2.6, "volume": 2572.0}, {"date": "2017-04-27", "close": 2.2, "volume": 1000.0}, {"date": "2017-05-01", "close": 2.2, "volume": 100.0}, {"date": "2017-05-03", "close": 2.6, "volume": 60.0}, {"date": "2017-05-04", "close": 2.4, "volume": 1000.0}, {"date": "2017-05-05", "close": 2.4, "volume": 4841.0}, {"date": "2017-05-09", "close": 2.2, "volume": 9431.0}, {"date": "2017-05-11", "close": 2.2, "volume": 4000.0}, {"date": "2017-05-12", "close": 2.2, "volume": 813.0}, {"date": "2017-05-15", "close": 1.8, "volume": 4862.0}, {"date": "2017-05-16", "close": 1.6, "volume": 9240.0}, {"date": "2017-05-17", "close": 1.6, "volume": 8660.0}, {"date": "2017-05-19", "close": 1.6, "volume": 315.0}, {"date": "2017-05-22", "close": 1.6, "volume": 58.0}, {"date": "2017-05-23", "close": 1.6, "volume": 177.0}, {"date": "2017-05-24", "close": 2.0, "volume": 2090.0}, {"date": "2017-05-26", "close": 1.6, "volume": 1700.0}, {"date": "2017-05-29", "close": 1.6, "volume": 1000.0}, {"date": "2017-05-30", "close": 2.0, "volume": 200.0}, {"date": "2017-05-31", "close": 1.6, "volume": 6523.0}, {"date": "2017-06-01", "close": 1.4, "volume": 12445.0}, {"date": "2017-06-02", "close": 1.4, "volume": 150.0}, {"date": "2017-06-05", "close": 1.4, "volume": 3000.0}, {"date": "2017-06-06", "close": 1.2, "volume": 102.0}, {"date": "2017-06-07", "close": 1.2, "volume": 22483.0}, {"date": "2017-06-08", "close": 1.2, "volume": 295.0}, {"date": "2017-06-13", "close": 1.2, "volume": 2328.0}, {"date": "2017-06-14", "close": 1.2, "volume": 1469.0}, {"date": "2017-06-19", "close": 1.2, "volume": 2660.0}, {"date": "2017-06-21", "close": 1.4, "volume": 7651.0}, {"date": "2017-06-22", "close": 1.2, "volume": 3077.0}, {"date": "2017-06-23", "close": 1.2, "volume": 32377.0}, {"date": "2017-06-26", "close": 1.0, "volume": 11662.0}, {"date": "2017-06-28", "close": 0.8, "volume": 9288.0}, {"date": "2017-06-29", "close": 1.0, "volume": 680.0}, {"date": "2017-07-03", "close": 1.0, "volume": 1645.0}, {"date": "2017-07-06", "close": 1.0, "volume": 1306.0}, {"date": "2017-07-07", "close": 0.8, "volume": 1058.0}, {"date": "2017-07-11", "close": 1.0, "volume": 2606.0}, {"date": "2017-07-12", "close": 1.0, "volume": 12394.0}, {"date": "2017-07-17", "close": 1.2, "volume": 2000.0}, {"date": "2017-07-21", "close": 1.2, "volume": 27786.0}, {"date": "2017-07-24", "close": 1.2, "volume": 1410.0}, {"date": "2017-07-25", "close": 1.2, "volume": 9000.0}, {"date": "2017-07-26", "close": 1.2, "volume": 622.0}, {"date": "2017-08-01", "close": 1.2, "volume": 5881.0}, {"date": "2017-08-02", "close": 1.4, "volume": 11938.0}, {"date": "2017-08-03", "close": 1.4, "volume": 562.0}, {"date": "2017-08-04", "close": 1.2, "volume": 14032.0}, {"date": "2017-08-07", "close": 1.4, "volume": 2.0}, {"date": "2017-08-08", "close": 1.4, "volume": 5400.0}, {"date": "2017-08-24", "close": 1.4, "volume": 3436.0}, {"date": "2017-08-30", "close": 1.4, "volume": 1948.0}, {"date": "2017-08-31", "close": 1.4, "volume": 2.0}, {"date": "2017-09-04", "close": 1.4, "volume": 3556.0}, {"date": "2017-09-05", "close": 1.2, "volume": 1000.0}, {"date": "2017-09-06", "close": 1.4, "volume": 2.0}, {"date": "2017-09-07", "close": 1.4, "volume": 2.0}, {"date": "2017-09-08", "close": 1.4, "volume": 1000.0}, {"date": "2017-09-11", "close": 1.4, "volume": 1000.0}, {"date": "2017-09-13", "close": 1.2, "volume": 50.0}, {"date": "2017-09-15", "close": 1.2, "volume": 2441.0}, {"date": "2017-09-19", "close": 1.6, "volume": 5000.0}, {"date": "2017-09-20", "close": 1.4, "volume": 4120.0}, {"date": "2017-09-21", "close": 1.4, "volume": 1981.0}, {"date": "2017-09-28", "close": 1.4, "volume": 1014.0}, {"date": "2017-10-02", "close": 1.4, "volume": 1334.0}, {"date": "2017-10-04", "close": 1.4, "volume": 95.0}, {"date": "2017-10-05", "close": 1.4, "volume": 405.0}, {"date": "2017-10-06", "close": 1.4, "volume": 2095.0}, {"date": "2017-10-09", "close": 1.4, "volume": 1150.0}, {"date": "2017-10-10", "close": 1.6, "volume": 15002.0}, {"date": "2017-10-11", "close": 1.6, "volume": 29183.0}, {"date": "2017-10-12", "close": 1.6, "volume": 500.0}, {"date": "2017-10-13", "close": 1.8, "volume": 20459.0}, {"date": "2017-10-16", "close": 1.8, "volume": 8550.0}, {"date": "2017-10-17", "close": 1.6, "volume": 2317.0}, {"date": "2017-10-20", "close": 1.6, "volume": 1917.0}, {"date": "2017-10-23", "close": 1.6, "volume": 1000.0}, {"date": "2017-10-24", "close": 1.6, "volume": 1690.0}, {"date": "2017-10-26", "close": 1.6, "volume": 1250.0}, {"date": "2017-11-01", "close": 1.6, "volume": 2105.0}, {"date": "2017-11-03", "close": 1.6, "volume": 8681.0}, {"date": "2017-11-09", "close": 1.6, "volume": 1262.0}, {"date": "2017-11-13", "close": 1.6, "volume": 3175.0}, {"date": "2017-11-14", "close": 1.6, "volume": 5000.0}, {"date": "2017-11-15", "close": 1.6, "volume": 1250.0}, {"date": "2017-11-16", "close": 1.4, "volume": 500.0}, {"date": "2017-11-17", "close": 1.6, "volume": 3625.0}, {"date": "2017-11-20", "close": 1.8, "volume": 10025.0}, {"date": "2017-11-21", "close": 1.8, "volume": 15633.0}, {"date": "2017-11-22", "close": 1.8, "volume": 9925.0}, {"date": "2017-11-23", "close": 1.4, "volume": 34623.0}, {"date": "2017-11-24", "close": 1.4, "volume": 55500.0}, {"date": "2017-11-27", "close": 1.4, "volume": 81347.0}, {"date": "2017-11-29", "close": 1.4, "volume": 37955.0}, {"date": "2017-11-30", "close": 1.4, "volume": 525.0}, {"date": "2017-12-01", "close": 1.4, "volume": 22428.0}, {"date": "2017-12-04", "close": 1.4, "volume": 16987.0}, {"date": "2017-12-06", "close": 1.4, "volume": 21710.0}, {"date": "2017-12-07", "close": 1.2, "volume": 500.0}, {"date": "2017-12-08", "close": 1.2, "volume": 125.0}, {"date": "2017-12-11", "close": 1.4, "volume": 22498.0}, {"date": "2017-12-13", "close": 1.4, "volume": 34250.0}, {"date": "2017-12-14", "close": 1.4, "volume": 500.0}, {"date": "2017-12-15", "close": 1.4, "volume": 2546.0}, {"date": "2017-12-18", "close": 1.6, "volume": 2857.0}, {"date": "2017-12-19", "close": 1.4, "volume": 7500.0}, {"date": "2017-12-20", "close": 1.6, "volume": 900.0}, {"date": "2017-12-21", "close": 1.6, "volume": 2563.0}, {"date": "2017-12-22", "close": 1.4, "volume": 3161.0}, {"date": "2017-12-28", "close": 1.4, "volume": 14455.0}, {"date": "2018-01-02", "close": 1.4, "volume": 4392.0}, {"date": "2018-01-04", "close": 1.4, "volume": 2260.0}, {"date": "2018-01-08", "close": 1.4, "volume": 622.0}, {"date": "2018-01-09", "close": 1.6, "volume": 15169.0}, {"date": "2018-01-10", "close": 1.4, "volume": 8684.0}, {"date": "2018-01-11", "close": 1.4, "volume": 203.0}, {"date": "2018-01-12", "close": 1.4, "volume": 672.0}, {"date": "2018-01-15", "close": 1.4, "volume": 88.0}, {"date": "2018-01-16", "close": 1.4, "volume": 500.0}, {"date": "2018-01-18", "close": 1.4, "volume": 5070.0}, {"date": "2018-01-22", "close": 1.4, "volume": 925.0}, {"date": "2018-01-23", "close": 1.4, "volume": 450.0}, {"date": "2018-01-25", "close": 1.6, "volume": 802.0}, {"date": "2018-01-29", "close": 1.6, "volume": 12500.0}, {"date": "2018-01-31", "close": 1.6, "volume": 4444.0}, {"date": "2018-02-01", "close": 1.4, "volume": 10954.0}, {"date": "2018-02-05", "close": 1.2, "volume": 4151.0}, {"date": "2018-02-06", "close": 1.4, "volume": 919.0}, {"date": "2018-02-07", "close": 1.4, "volume": 13934.0}, {"date": "2018-02-08", "close": 1.4, "volume": 14841.0}, {"date": "2018-02-09", "close": 1.4, "volume": 37069.0}, {"date": "2018-02-12", "close": 1.2, "volume": 816.0}, {"date": "2018-02-14", "close": 1.4, "volume": 996.0}, {"date": "2018-02-16", "close": 1.2, "volume": 78.0}, {"date": "2018-02-19", "close": 1.2, "volume": 24146.0}, {"date": "2018-02-22", "close": 1.0, "volume": 100.0}, {"date": "2018-02-28", "close": 1.2, "volume": 6000.0}, {"date": "2018-03-01", "close": 1.2, "volume": 810.0}, {"date": "2018-03-02", "close": 1.2, "volume": 5000.0}, {"date": "2018-03-05", "close": 1.2, "volume": 1488.0}, {"date": "2018-03-06", "close": 1.2, "volume": 2749.0}, {"date": "2018-03-07", "close": 1.2, "volume": 328.0}, {"date": "2018-03-08", "close": 1.4, "volume": 728.0}, {"date": "2018-03-12", "close": 1.2, "volume": 480.0}, {"date": "2018-03-13", "close": 1.2, "volume": 3435.0}, {"date": "2018-03-14", "close": 1.2, "volume": 1360.0}, {"date": "2018-03-16", "close": 1.2, "volume": 5843.0}, {"date": "2018-03-20", "close": 1.2, "volume": 950.0}, {"date": "2018-03-21", "close": 1.0, "volume": 193.0}, {"date": "2018-03-27", "close": 1.2, "volume": 547.0}, {"date": "2018-03-28", "close": 1.2, "volume": 3918.0}, {"date": "2018-03-29", "close": 1.2, "volume": 833.0}, {"date": "2018-04-03", "close": 1.2, "volume": 500.0}, {"date": "2018-04-04", "close": 1.2, "volume": 425.0}, {"date": "2018-04-06", "close": 1.2, "volume": 1509.0}, {"date": "2018-04-11", "close": 1.0, "volume": 100.0}, {"date": "2018-04-13", "close": 1.2, "volume": 350.0}, {"date": "2018-04-17", "close": 1.2, "volume": 3000.0}, {"date": "2018-04-18", "close": 1.2, "volume": 2000.0}, {"date": "2018-04-19", "close": 1.2, "volume": 1000.0}, {"date": "2018-04-20", "close": 1.0, "volume": 6250.0}, {"date": "2018-04-23", "close": 1.2, "volume": 39316.0}, {"date": "2018-04-26", "close": 1.4, "volume": 400.0}, {"date": "2018-04-30", "close": 1.2, "volume": 900.0}, {"date": "2018-05-01", "close": 1.2, "volume": 400.0}, {"date": "2018-05-03", "close": 1.2, "volume": 10142.0}, {"date": "2018-05-04", "close": 1.2, "volume": 500.0}, {"date": "2018-05-07", "close": 1.2, "volume": 714.0}, {"date": "2018-05-09", "close": 1.4, "volume": 168.0}, {"date": "2018-05-14", "close": 1.4, "volume": 483.0}, {"date": "2018-05-15", "close": 1.2, "volume": 1738.0}, {"date": "2018-05-22", "close": 1.0, "volume": 27623.0}, {"date": "2018-05-23", "close": 1.0, "volume": 17375.0}, {"date": "2018-05-24", "close": 1.0, "volume": 7000.0}, {"date": "2018-05-25", "close": 1.0, "volume": 5566.0}, {"date": "2018-05-30", "close": 1.0, "volume": 5112.0}, {"date": "2018-06-04", "close": 1.0, "volume": 12077.0}, {"date": "2018-06-06", "close": 1.0, "volume": 12375.0}, {"date": "2018-06-14", "close": 1.2, "volume": 508.0}, {"date": "2018-06-15", "close": 1.0, "volume": 2555.0}, {"date": "2018-06-18", "close": 0.8, "volume": 1313.0}, {"date": "2018-06-19", "close": 0.8, "volume": 126.0}, {"date": "2018-06-22", "close": 0.8, "volume": 1715.0}, {"date": "2018-06-25", "close": 0.8, "volume": 500.0}, {"date": "2018-07-02", "close": 0.8, "volume": 400.0}, {"date": "2018-07-09", "close": 1.0, "volume": 1015.0}, {"date": "2018-07-10", "close": 1.0, "volume": 4567.0}, {"date": "2018-07-13", "close": 1.0, "volume": 2500.0}, {"date": "2018-07-19", "close": 0.8, "volume": 644.0}, {"date": "2018-07-20", "close": 1.0, "volume": 1354.0}, {"date": "2018-08-03", "close": 1.0, "volume": 64879.0}, {"date": "2018-08-06", "close": 1.2, "volume": 214650.0}, {"date": "2018-08-07", "close": 1.0, "volume": 59767.0}, {"date": "2018-08-08", "close": 1.0, "volume": 107488.0}, {"date": "2018-08-09", "close": 1.2, "volume": 13660.0}, {"date": "2018-08-13", "close": 1.2, "volume": 789.0}, {"date": "2018-08-14", "close": 1.0, "volume": 58878.0}, {"date": "2018-08-15", "close": 1.0, "volume": 17081.0}, {"date": "2018-08-16", "close": 1.0, "volume": 1500.0}, {"date": "2018-08-17", "close": 1.0, "volume": 2007.0}, {"date": "2018-08-20", "close": 1.0, "volume": 13828.0}, {"date": "2018-08-21", "close": 1.0, "volume": 11008.0}, {"date": "2018-08-22", "close": 1.0, "volume": 985.0}, {"date": "2018-08-23", "close": 1.0, "volume": 4340.0}, {"date": "2018-08-24", "close": 1.0, "volume": 560.0}, {"date": "2018-08-27", "close": 0.8, "volume": 4075.0}, {"date": "2018-08-29", "close": 1.0, "volume": 625.0}, {"date": "2018-08-30", "close": 1.0, "volume": 3950.0}, {"date": "2018-09-05", "close": 1.0, "volume": 5000.0}, {"date": "2018-09-07", "close": 0.8, "volume": 50.0}, {"date": "2018-09-10", "close": 0.8, "volume": 7500.0}, {"date": "2018-09-14", "close": 1.0, "volume": 108.0}, {"date": "2018-09-17", "close": 0.8, "volume": 100.0}, {"date": "2018-09-18", "close": 0.8, "volume": 3233.0}, {"date": "2018-09-20", "close": 0.8, "volume": 1400.0}, {"date": "2018-09-24", "close": 1.0, "volume": 500.0}, {"date": "2018-09-26", "close": 1.0, "volume": 8.0}, {"date": "2018-09-27", "close": 0.8, "volume": 3010.0}, {"date": "2018-10-02", "close": 1.0, "volume": 8.0}, {"date": "2018-10-03", "close": 0.8, "volume": 1250.0}, {"date": "2018-10-04", "close": 1.0, "volume": 658.0}, {"date": "2018-10-08", "close": 1.0, "volume": 8.0}, {"date": "2018-10-10", "close": 1.0, "volume": 2357.0}, {"date": "2018-10-11", "close": 1.0, "volume": 756.0}, {"date": "2018-10-12", "close": 1.0, "volume": 13607.0}, {"date": "2018-10-18", "close": 0.8, "volume": 46728.0}, {"date": "2018-10-19", "close": 0.8, "volume": 13740.0}, {"date": "2018-10-22", "close": 0.8, "volume": 500.0}, {"date": "2018-10-29", "close": 0.8, "volume": 2508.0}, {"date": "2018-11-01", "close": 0.8, "volume": 8.0}, {"date": "2018-11-02", "close": 0.8, "volume": 103231.0}, {"date": "2018-11-05", "close": 0.8, "volume": 8.0}, {"date": "2018-11-06", "close": 0.8, "volume": 76998.0}, {"date": "2018-11-07", "close": 0.8, "volume": 17302.0}, {"date": "2018-11-08", "close": 0.8, "volume": 948.0}, {"date": "2018-11-09", "close": 0.8, "volume": 1977.0}, {"date": "2018-11-13", "close": 0.8, "volume": 1523.0}, {"date": "2018-11-14", "close": 0.8, "volume": 2050.0}, {"date": "2018-11-21", "close": 0.8, "volume": 827.0}, {"date": "2018-11-27", "close": 0.8, "volume": 16000.0}, {"date": "2018-11-28", "close": 1.2, "volume": 327659.0}, {"date": "2018-11-29", "close": 1.4, "volume": 740182.0}, {"date": "2018-11-30", "close": 1.4, "volume": 260421.0}, {"date": "2018-12-03", "close": 1.2, "volume": 125108.0}, {"date": "2018-12-04", "close": 1.2, "volume": 64813.0}, {"date": "2018-12-05", "close": 1.2, "volume": 13156.0}, {"date": "2018-12-06", "close": 1.0, "volume": 20931.0}, {"date": "2018-12-07", "close": 1.0, "volume": 8485.0}, {"date": "2018-12-11", "close": 1.2, "volume": 5143.0}, {"date": "2018-12-13", "close": 1.0, "volume": 1750.0}, {"date": "2018-12-14", "close": 1.2, "volume": 800.0}, {"date": "2018-12-17", "close": 1.2, "volume": 10605.0}, {"date": "2018-12-18", "close": 1.0, "volume": 289.0}, {"date": "2018-12-20", "close": 1.0, "volume": 5133.0}, {"date": "2018-12-21", "close": 1.0, "volume": 2875.0}, {"date": "2018-12-24", "close": 1.0, "volume": 49203.0}, {"date": "2018-12-27", "close": 1.0, "volume": 3905.0}, {"date": "2018-12-28", "close": 1.0, "volume": 9221.0}, {"date": "2018-12-31", "close": 1.0, "volume": 500.0}, {"date": "2019-01-02", "close": 1.0, "volume": 1500.0}, {"date": "2019-01-03", "close": 1.0, "volume": 5000.0}, {"date": "2019-01-04", "close": 1.0, "volume": 800.0}, {"date": "2019-01-07", "close": 1.0, "volume": 422.0}, {"date": "2019-01-08", "close": 1.2, "volume": 38588.0}, {"date": "2019-01-09", "close": 1.2, "volume": 42189.0}, {"date": "2019-01-11", "close": 1.2, "volume": 14868.0}, {"date": "2019-01-14", "close": 1.2, "volume": 13769.0}, {"date": "2019-01-15", "close": 1.2, "volume": 10704.0}, {"date": "2019-01-16", "close": 1.2, "volume": 1600.0}, {"date": "2019-01-17", "close": 1.2, "volume": 6563.0}, {"date": "2019-01-18", "close": 1.4, "volume": 3445.0}, {"date": "2019-01-21", "close": 1.2, "volume": 5860.0}, {"date": "2019-01-23", "close": 1.2, "volume": 8240.0}, {"date": "2019-01-24", "close": 1.2, "volume": 7540.0}, {"date": "2019-01-29", "close": 1.4, "volume": 1702.0}, {"date": "2019-01-30", "close": 1.2, "volume": 18496.0}, {"date": "2019-01-31", "close": 1.2, "volume": 23319.0}, {"date": "2019-02-01", "close": 1.2, "volume": 125.0}, {"date": "2019-02-05", "close": 1.0, "volume": 43.0}, {"date": "2019-02-07", "close": 1.0, "volume": 12302.0}, {"date": "2019-02-08", "close": 1.4, "volume": 15632.0}, {"date": "2019-02-11", "close": 1.2, "volume": 1718.0}, {"date": "2019-02-12", "close": 1.2, "volume": 1837.0}, {"date": "2019-02-13", "close": 1.2, "volume": 463.0}, {"date": "2019-02-14", "close": 1.2, "volume": 4021.0}, {"date": "2019-02-15", "close": 1.2, "volume": 8746.0}, {"date": "2019-02-19", "close": 1.0, "volume": 5250.0}, {"date": "2019-02-21", "close": 1.2, "volume": 1002.0}, {"date": "2019-02-22", "close": 1.2, "volume": 3025.0}, {"date": "2019-02-25", "close": 1.0, "volume": 1481.0}, {"date": "2019-02-27", "close": 1.2, "volume": 889.0}, {"date": "2019-02-28", "close": 1.2, "volume": 4285.0}, {"date": "2019-03-01", "close": 1.2, "volume": 4397.0}, {"date": "2019-03-04", "close": 1.2, "volume": 2500.0}, {"date": "2019-03-05", "close": 1.4, "volume": 38725.0}, {"date": "2019-03-06", "close": 1.4, "volume": 5163.0}, {"date": "2019-03-07", "close": 1.2, "volume": 2622.0}, {"date": "2019-03-08", "close": 1.4, "volume": 25198.0}, {"date": "2019-03-11", "close": 1.4, "volume": 26532.0}, {"date": "2019-03-12", "close": 1.4, "volume": 4936.0}, {"date": "2019-03-13", "close": 1.4, "volume": 701.0}, {"date": "2019-03-14", "close": 1.4, "volume": 375.0}, {"date": "2019-03-15", "close": 1.2, "volume": 4076.0}, {"date": "2019-03-18", "close": 1.2, "volume": 977.0}, {"date": "2019-03-20", "close": 1.2, "volume": 3395.0}, {"date": "2019-03-21", "close": 1.2, "volume": 11461.0}, {"date": "2019-03-22", "close": 1.2, "volume": 4502.0}, {"date": "2019-03-25", "close": 1.2, "volume": 11264.0}, {"date": "2019-03-26", "close": 1.0, "volume": 8827.0}, {"date": "2019-03-27", "close": 1.0, "volume": 1000.0}, {"date": "2019-03-28", "close": 1.0, "volume": 14000.0}, {"date": "2019-03-29", "close": 1.2, "volume": 8501.0}, {"date": "2019-04-01", "close": 1.2, "volume": 1500.0}, {"date": "2019-04-02", "close": 1.4, "volume": 7156.0}, {"date": "2019-04-04", "close": 1.2, "volume": 1080.0}, {"date": "2019-04-08", "close": 1.2, "volume": 6148.0}, {"date": "2019-04-09", "close": 1.2, "volume": 958.0}, {"date": "2019-04-10", "close": 1.4, "volume": 25678.0}, {"date": "2019-04-11", "close": 1.4, "volume": 16132.0}, {"date": "2019-04-12", "close": 1.4, "volume": 17547.0}, {"date": "2019-04-15", "close": 1.4, "volume": 500.0}, {"date": "2019-04-16", "close": 1.2, "volume": 500.0}, {"date": "2019-04-17", "close": 1.4, "volume": 364.0}, {"date": "2019-04-18", "close": 1.2, "volume": 1350.0}, {"date": "2019-04-23", "close": 1.2, "volume": 2000.0}, {"date": "2019-04-24", "close": 1.2, "volume": 1000.0}, {"date": "2019-04-26", "close": 1.2, "volume": 7821.0}, {"date": "2019-05-01", "close": 1.2, "volume": 3250.0}, {"date": "2019-05-02", "close": 1.2, "volume": 2438.0}, {"date": "2019-05-03", "close": 1.2, "volume": 150.0}, {"date": "2019-05-07", "close": 1.2, "volume": 1770.0}, {"date": "2019-05-08", "close": 1.2, "volume": 2748.0}, {"date": "2019-05-13", "close": 1.2, "volume": 5000.0}, {"date": "2019-05-14", "close": 1.2, "volume": 700.0}, {"date": "2019-05-17", "close": 1.2, "volume": 1492.0}, {"date": "2019-05-20", "close": 1.4, "volume": 393.0}, {"date": "2019-05-23", "close": 1.2, "volume": 3114.0}, {"date": "2019-05-24", "close": 1.2, "volume": 1271.0}, {"date": "2019-05-29", "close": 1.4, "volume": 1194.0}, {"date": "2019-05-30", "close": 1.4, "volume": 7768.0}, {"date": "2019-05-31", "close": 1.2, "volume": 3100.0}, {"date": "2019-06-03", "close": 1.2, "volume": 1500.0}, {"date": "2019-06-04", "close": 1.2, "volume": 2400.0}, {"date": "2019-06-06", "close": 1.4, "volume": 2500.0}, {"date": "2019-06-07", "close": 1.4, "volume": 3445.0}, {"date": "2019-06-11", "close": 1.6, "volume": 34647.0}, {"date": "2019-06-12", "close": 1.4, "volume": 3375.0}, {"date": "2019-06-13", "close": 1.4, "volume": 15369.0}, {"date": "2019-06-14", "close": 1.4, "volume": 84252.0}, {"date": "2019-06-17", "close": 1.4, "volume": 2848.0}, {"date": "2019-06-18", "close": 1.4, "volume": 29945.0}, {"date": "2019-06-19", "close": 1.2, "volume": 8207.0}, {"date": "2019-06-21", "close": 1.2, "volume": 6016.0}, {"date": "2019-06-24", "close": 1.2, "volume": 48652.0}, {"date": "2019-06-25", "close": 1.0, "volume": 2915.0}, {"date": "2019-06-26", "close": 1.0, "volume": 400.0}, {"date": "2019-06-27", "close": 1.2, "volume": 7907.0}, {"date": "2019-06-28", "close": 1.2, "volume": 16908.0}, {"date": "2019-07-01", "close": 1.2, "volume": 3029.0}, {"date": "2019-07-02", "close": 1.2, "volume": 2115.0}, {"date": "2019-07-03", "close": 1.2, "volume": 14854.0}, {"date": "2019-07-04", "close": 1.2, "volume": 3710.0}, {"date": "2019-07-05", "close": 1.2, "volume": 2250.0}, {"date": "2019-07-08", "close": 1.0, "volume": 745.0}, {"date": "2019-07-09", "close": 1.2, "volume": 2674.0}, {"date": "2019-07-11", "close": 1.4, "volume": 3632.0}, {"date": "2019-07-12", "close": 1.4, "volume": 23106.0}, {"date": "2019-07-15", "close": 1.4, "volume": 13719.0}, {"date": "2019-07-16", "close": 1.4, "volume": 700.0}, {"date": "2019-07-19", "close": 1.4, "volume": 1031.0}, {"date": "2019-07-22", "close": 1.4, "volume": 360.0}, {"date": "2019-07-29", "close": 1.2, "volume": 5725.0}, {"date": "2019-08-05", "close": 1.2, "volume": 4527.0}, {"date": "2019-08-06", "close": 1.2, "volume": 1385.0}, {"date": "2019-08-07", "close": 1.4, "volume": 1500.0}, {"date": "2019-08-08", "close": 1.2, "volume": 25964.0}, {"date": "2019-08-09", "close": 1.2, "volume": 2650.0}, {"date": "2019-08-12", "close": 1.2, "volume": 218.0}, {"date": "2019-08-13", "close": 1.2, "volume": 1000.0}, {"date": "2019-08-14", "close": 1.2, "volume": 5890.0}, {"date": "2019-08-16", "close": 1.2, "volume": 536.0}, {"date": "2019-08-19", "close": 1.4, "volume": 714.0}, {"date": "2019-08-20", "close": 1.4, "volume": 500.0}, {"date": "2019-08-22", "close": 1.2, "volume": 2036.0}, {"date": "2019-08-23", "close": 1.2, "volume": 250.0}, {"date": "2019-08-26", "close": 1.2, "volume": 10750.0}, {"date": "2019-08-27", "close": 1.2, "volume": 1187.0}, {"date": "2019-08-28", "close": 1.2, "volume": 33.0}, {"date": "2019-08-30", "close": 1.2, "volume": 1075.0}, {"date": "2019-09-02", "close": 1.2, "volume": 193.0}, {"date": "2019-09-03", "close": 1.2, "volume": 2765.0}, {"date": "2019-09-04", "close": 1.2, "volume": 416.0}, {"date": "2019-09-05", "close": 1.4, "volume": 4995.0}, {"date": "2019-09-06", "close": 1.2, "volume": 15758.0}, {"date": "2019-09-10", "close": 1.2, "volume": 3500.0}, {"date": "2019-09-11", "close": 1.2, "volume": 1375.0}, {"date": "2019-09-16", "close": 1.2, "volume": 17470.0}, {"date": "2019-09-18", "close": 1.2, "volume": 2000.0}, {"date": "2019-09-20", "close": 1.2, "volume": 1500.0}, {"date": "2019-09-23", "close": 1.2, "volume": 5279.0}, {"date": "2019-09-26", "close": 1.2, "volume": 800.0}, {"date": "2019-09-27", "close": 1.4, "volume": 7050.0}, {"date": "2019-09-30", "close": 1.4, "volume": 714.0}, {"date": "2019-10-01", "close": 1.2, "volume": 400.0}, {"date": "2019-10-04", "close": 1.2, "volume": 750.0}, {"date": "2019-10-08", "close": 1.2, "volume": 1750.0}, {"date": "2019-10-09", "close": 1.4, "volume": 5000.0}, {"date": "2019-10-11", "close": 1.4, "volume": 500.0}, {"date": "2019-10-14", "close": 1.2, "volume": 3666.0}, {"date": "2019-10-15", "close": 1.2, "volume": 1334.0}, {"date": "2019-10-17", "close": 1.2, "volume": 10165.0}, {"date": "2019-10-21", "close": 1.2, "volume": 625.0}, {"date": "2019-10-22", "close": 1.2, "volume": 23419.0}, {"date": "2019-10-24", "close": 1.2, "volume": 6375.0}, {"date": "2019-10-25", "close": 1.2, "volume": 1000.0}, {"date": "2019-11-01", "close": 1.2, "volume": 150.0}, {"date": "2019-11-04", "close": 1.2, "volume": 5425.0}, {"date": "2019-11-05", "close": 1.2, "volume": 4686.0}, {"date": "2019-11-06", "close": 1.2, "volume": 2414.0}, {"date": "2019-11-07", "close": 1.0, "volume": 4766.0}, {"date": "2019-11-15", "close": 1.0, "volume": 1000.0}, {"date": "2019-11-25", "close": 1.0, "volume": 1079.0}, {"date": "2019-11-27", "close": 1.0, "volume": 23338.0}, {"date": "2019-11-29", "close": 1.0, "volume": 1411.0}, {"date": "2019-12-06", "close": 1.0, "volume": 5750.0}, {"date": "2019-12-10", "close": 1.0, "volume": 500.0}, {"date": "2019-12-13", "close": 1.0, "volume": 59955.0}, {"date": "2019-12-16", "close": 1.0, "volume": 500.0}, {"date": "2019-12-17", "close": 0.8, "volume": 4600.0}, {"date": "2019-12-18", "close": 0.8, "volume": 11500.0}, {"date": "2019-12-19", "close": 0.8, "volume": 24483.0}, {"date": "2019-12-20", "close": 1.0, "volume": 4250.0}, {"date": "2019-12-23", "close": 1.0, "volume": 10000.0}, {"date": "2019-12-30", "close": 0.8, "volume": 325.0}, {"date": "2020-01-06", "close": 0.8, "volume": 185.0}, {"date": "2020-01-07", "close": 0.8, "volume": 532.0}, {"date": "2020-01-09", "close": 0.8, "volume": 489.0}, {"date": "2020-01-10", "close": 1.0, "volume": 1066.0}, {"date": "2020-01-15", "close": 0.8, "volume": 1400.0}, {"date": "2020-01-16", "close": 0.8, "volume": 4690.0}, {"date": "2020-01-21", "close": 1.0, "volume": 1500.0}, {"date": "2020-01-23", "close": 0.8, "volume": 1500.0}, {"date": "2020-01-28", "close": 0.8, "volume": 1550.0}, {"date": "2020-01-29", "close": 1.0, "volume": 1000.0}, {"date": "2020-01-30", "close": 0.8, "volume": 141.0}, {"date": "2020-02-04", "close": 0.8, "volume": 11480.0}, {"date": "2020-02-07", "close": 0.8, "volume": 7050.0}, {"date": "2020-02-11", "close": 0.8, "volume": 1500.0}, {"date": "2020-02-12", "close": 0.8, "volume": 7007.0}, {"date": "2020-02-13", "close": 1.0, "volume": 250.0}, {"date": "2020-02-14", "close": 1.0, "volume": 65991.0}, {"date": "2020-02-17", "close": 1.0, "volume": 24212.0}, {"date": "2020-02-18", "close": 0.8, "volume": 3125.0}, {"date": "2020-02-19", "close": 1.0, "volume": 1000.0}, {"date": "2020-02-20", "close": 0.8, "volume": 1310.0}, {"date": "2020-02-21", "close": 0.8, "volume": 667.0}, {"date": "2020-02-24", "close": 1.0, "volume": 6273.0}, {"date": "2020-02-25", "close": 1.0, "volume": 750.0}, {"date": "2020-02-26", "close": 1.0, "volume": 5000.0}, {"date": "2020-02-28", "close": 1.0, "volume": 16755.0}, {"date": "2020-03-02", "close": 1.0, "volume": 10625.0}, {"date": "2020-03-03", "close": 1.0, "volume": 3500.0}, {"date": "2020-03-04", "close": 1.0, "volume": 13675.0}, {"date": "2020-03-09", "close": 1.0, "volume": 750.0}, {"date": "2020-03-10", "close": 1.0, "volume": 5250.0}, {"date": "2020-03-11", "close": 1.0, "volume": 1980.0}, {"date": "2020-03-12", "close": 1.0, "volume": 1000.0}, {"date": "2020-03-13", "close": 0.8, "volume": 5000.0}, {"date": "2020-03-16", "close": 0.8, "volume": 5000.0}, {"date": "2020-03-17", "close": 0.8, "volume": 10733.0}, {"date": "2020-03-18", "close": 0.8, "volume": 1500.0}, {"date": "2020-03-19", "close": 0.8, "volume": 14166.0}, {"date": "2020-03-20", "close": 0.8, "volume": 2212.0}, {"date": "2020-03-23", "close": 0.8, "volume": 2000.0}, {"date": "2020-03-24", "close": 0.8, "volume": 424.0}, {"date": "2020-03-30", "close": 0.8, "volume": 17822.0}, {"date": "2020-04-02", "close": 0.6, "volume": 12500.0}, {"date": "2020-04-03", "close": 0.8, "volume": 200.0}, {"date": "2020-04-07", "close": 0.8, "volume": 2475.0}, {"date": "2020-04-08", "close": 1.0, "volume": 5064.0}, {"date": "2020-04-14", "close": 0.8, "volume": 1561.0}, {"date": "2020-04-17", "close": 0.8, "volume": 3500.0}, {"date": "2020-04-21", "close": 0.8, "volume": 10657.0}, {"date": "2020-04-22", "close": 0.8, "volume": 2187.0}, {"date": "2020-04-23", "close": 0.8, "volume": 4950.0}, {"date": "2020-04-24", "close": 0.8, "volume": 750.0}, {"date": "2020-04-27", "close": 0.8, "volume": 6538.0}, {"date": "2020-04-28", "close": 0.8, "volume": 2000.0}, {"date": "2020-04-29", "close": 0.8, "volume": 13138.0}, {"date": "2020-04-30", "close": 0.8, "volume": 2500.0}, {"date": "2020-05-04", "close": 0.8, "volume": 4836.0}, {"date": "2020-05-05", "close": 0.8, "volume": 124.0}, {"date": "2020-05-06", "close": 0.8, "volume": 2619.0}, {"date": "2020-05-07", "close": 0.8, "volume": 2000.0}, {"date": "2020-05-08", "close": 0.8, "volume": 7727.0}, {"date": "2020-05-11", "close": 0.6, "volume": 1250.0}, {"date": "2020-05-12", "close": 0.8, "volume": 1000.0}, {"date": "2020-05-14", "close": 0.8, "volume": 1000.0}, {"date": "2020-05-18", "close": 0.8, "volume": 2475.0}, {"date": "2020-05-20", "close": 0.6, "volume": 8.0}, {"date": "2020-05-21", "close": 0.8, "volume": 3719.0}, {"date": "2020-05-22", "close": 0.8, "volume": 1306.0}, {"date": "2020-05-25", "close": 0.8, "volume": 6288.0}, {"date": "2020-05-26", "close": 0.8, "volume": 5000.0}, {"date": "2020-05-27", "close": 0.8, "volume": 760.0}, {"date": "2020-05-28", "close": 1.0, "volume": 7000.0}, {"date": "2020-05-29", "close": 1.0, "volume": 1000.0}, {"date": "2020-06-01", "close": 0.8, "volume": 320.0}, {"date": "2020-06-04", "close": 0.8, "volume": 17942.0}, {"date": "2020-06-05", "close": 0.8, "volume": 15000.0}, {"date": "2020-06-09", "close": 1.0, "volume": 15805.0}, {"date": "2020-06-10", "close": 0.8, "volume": 19864.0}, {"date": "2020-06-11", "close": 0.8, "volume": 50198.0}, {"date": "2020-06-12", "close": 0.8, "volume": 164088.0}, {"date": "2020-06-15", "close": 0.8, "volume": 12624.0}, {"date": "2020-06-16", "close": 0.8, "volume": 21946.0}, {"date": "2020-06-17", "close": 0.8, "volume": 23059.0}, {"date": "2020-06-18", "close": 0.8, "volume": 22580.0}, {"date": "2020-06-19", "close": 1.0, "volume": 187114.0}, {"date": "2020-06-22", "close": 1.0, "volume": 141926.0}, {"date": "2020-06-23", "close": 1.0, "volume": 26358.0}, {"date": "2020-06-24", "close": 1.0, "volume": 164312.0}, {"date": "2020-06-25", "close": 1.0, "volume": 16110.0}, {"date": "2020-06-26", "close": 1.0, "volume": 2515.0}, {"date": "2020-06-29", "close": 1.0, "volume": 16631.0}, {"date": "2020-06-30", "close": 1.0, "volume": 54585.0}, {"date": "2020-07-01", "close": 1.2, "volume": 26433.0}, {"date": "2020-07-02", "close": 1.2, "volume": 1754.0}, {"date": "2020-07-03", "close": 1.2, "volume": 21515.0}, {"date": "2020-07-06", "close": 1.2, "volume": 644.0}, {"date": "2020-07-07", "close": 1.0, "volume": 1386.0}, {"date": "2020-07-08", "close": 1.0, "volume": 196.0}, {"date": "2020-07-09", "close": 1.0, "volume": 71773.0}, {"date": "2020-07-10", "close": 1.0, "volume": 6804.0}, {"date": "2020-07-13", "close": 1.0, "volume": 34526.0}, {"date": "2020-07-14", "close": 1.0, "volume": 17896.0}, {"date": "2020-07-15", "close": 1.0, "volume": 24751.0}, {"date": "2020-07-16", "close": 1.0, "volume": 7496.0}, {"date": "2020-07-17", "close": 1.0, "volume": 2417.0}, {"date": "2020-07-20", "close": 1.0, "volume": 20250.0}, {"date": "2020-07-21", "close": 1.0, "volume": 4500.0}, {"date": "2020-07-22", "close": 1.2, "volume": 23613.0}, {"date": "2020-07-23", "close": 1.2, "volume": 11725.0}, {"date": "2020-07-24", "close": 1.2, "volume": 17318.0}, {"date": "2020-07-27", "close": 1.4, "volume": 69431.0}, {"date": "2020-07-28", "close": 1.2, "volume": 164389.0}, {"date": "2020-07-29", "close": 1.6, "volume": 119128.0}, {"date": "2020-07-30", "close": 1.8, "volume": 176025.0}, {"date": "2020-07-31", "close": 1.8, "volume": 61982.0}, {"date": "2020-08-03", "close": 1.6, "volume": 11091.0}, {"date": "2020-08-04", "close": 2.0, "volume": 77973.0}, {"date": "2020-08-05", "close": 1.6, "volume": 29410.0}, {"date": "2020-08-06", "close": 1.8, "volume": 16191.0}, {"date": "2020-08-07", "close": 1.8, "volume": 34719.0}, {"date": "2020-08-10", "close": 1.6, "volume": 143656.0}, {"date": "2020-08-11", "close": 1.6, "volume": 39780.0}, {"date": "2020-08-12", "close": 1.6, "volume": 57212.0}, {"date": "2020-08-13", "close": 1.4, "volume": 13456.0}, {"date": "2020-08-14", "close": 1.4, "volume": 19422.0}, {"date": "2020-08-17", "close": 1.4, "volume": 9756.0}, {"date": "2020-08-18", "close": 1.4, "volume": 20538.0}, {"date": "2020-08-19", "close": 1.6, "volume": 107423.0}, {"date": "2020-08-20", "close": 1.4, "volume": 9250.0}, {"date": "2020-08-21", "close": 1.4, "volume": 12302.0}, {"date": "2020-08-24", "close": 1.4, "volume": 19011.0}, {"date": "2020-08-25", "close": 1.4, "volume": 2972.0}, {"date": "2020-09-04", "close": 1.28, "volume": 9421.0}, {"date": "2020-09-07", "close": 1.7, "volume": 152337.0}, {"date": "2020-09-08", "close": 1.74, "volume": 182556.0}, {"date": "2020-09-09", "close": 1.62, "volume": 79872.0}, {"date": "2020-09-10", "close": 1.66, "volume": 18269.0}, {"date": "2020-09-11", "close": 1.64, "volume": 13634.0}, {"date": "2020-09-14", "close": 1.58, "volume": 11458.0}, {"date": "2020-09-15", "close": 1.6, "volume": 13185.0}, {"date": "2020-09-16", "close": 1.5, "volume": 20057.0}, {"date": "2020-09-17", "close": 1.6, "volume": 44838.0}, {"date": "2020-09-18", "close": 1.6, "volume": 62570.0}, {"date": "2020-09-21", "close": 1.52, "volume": 15525.0}, {"date": "2020-09-22", "close": 1.6, "volume": 7108.0}, {"date": "2020-09-23", "close": 1.5, "volume": 14991.0}, {"date": "2020-09-24", "close": 1.4, "volume": 100862.0}, {"date": "2020-09-25", "close": 1.52, "volume": 10508.0}, {"date": "2020-09-28", "close": 1.42, "volume": 26080.0}, {"date": "2020-09-29", "close": 1.42, "volume": 5249.0}, {"date": "2020-09-30", "close": 1.42, "volume": 5506.0}, {"date": "2020-10-01", "close": 1.4, "volume": 4956.0}, {"date": "2020-10-02", "close": 1.26, "volume": 52374.0}, {"date": "2020-10-05", "close": 1.36, "volume": 13086.0}, {"date": "2020-10-06", "close": 1.28, "volume": 22480.0}, {"date": "2020-10-07", "close": 1.38, "volume": 17414.0}, {"date": "2020-10-08", "close": 1.3, "volume": 21961.0}, {"date": "2020-10-09", "close": 1.4, "volume": 31553.0}, {"date": "2020-10-12", "close": 1.32, "volume": 35936.0}, {"date": "2020-10-13", "close": 1.32, "volume": 2850.0}, {"date": "2020-10-14", "close": 1.28, "volume": 6200.0}, {"date": "2020-10-15", "close": 1.36, "volume": 4081.0}, {"date": "2020-10-16", "close": 1.36, "volume": 7783.0}, {"date": "2020-10-19", "close": 1.26, "volume": 17412.0}, {"date": "2020-10-20", "close": 1.3, "volume": 1197.0}, {"date": "2020-10-21", "close": 1.3, "volume": 6037.0}, {"date": "2020-10-22", "close": 1.3, "volume": 17344.0}, {"date": "2020-10-26", "close": 1.4, "volume": 30133.0}, {"date": "2020-10-27", "close": 1.36, "volume": 3612.0}, {"date": "2020-10-28", "close": 1.44, "volume": 23827.0}, {"date": "2020-10-29", "close": 1.36, "volume": 3663.0}, {"date": "2020-10-30", "close": 1.26, "volume": 12691.0}, {"date": "2020-11-02", "close": 1.26, "volume": 44772.0}, {"date": "2020-11-03", "close": 1.24, "volume": 60.0}, {"date": "2020-11-04", "close": 1.2, "volume": 40600.0}, {"date": "2020-11-05", "close": 1.2, "volume": 14296.0}, {"date": "2020-11-06", "close": 1.18, "volume": 34012.0}, {"date": "2020-11-09", "close": 1.2, "volume": 16639.0}, {"date": "2020-11-10", "close": 1.2, "volume": 24957.0}, {"date": "2020-11-11", "close": 1.28, "volume": 820.0}, {"date": "2020-11-12", "close": 1.24, "volume": 5376.0}, {"date": "2020-11-13", "close": 1.22, "volume": 1980.0}, {"date": "2020-11-17", "close": 1.12, "volume": 27848.0}, {"date": "2020-11-18", "close": 1.2, "volume": 8178.0}, {"date": "2020-11-19", "close": 1.12, "volume": 21350.0}, {"date": "2020-11-20", "close": 1.16, "volume": 3069.0}, {"date": "2020-11-23", "close": 1.18, "volume": 30364.0}, {"date": "2020-11-24", "close": 1.14, "volume": 17686.0}, {"date": "2020-11-25", "close": 1.16, "volume": 17027.0}, {"date": "2020-11-26", "close": 1.1, "volume": 17750.0}, {"date": "2020-11-27", "close": 0.76, "volume": 223249.0}, {"date": "2020-11-30", "close": 0.8, "volume": 145677.0}, {"date": "2020-12-01", "close": 0.8, "volume": 11279.0}, {"date": "2020-12-02", "close": 0.76, "volume": 5500.0}, {"date": "2020-12-03", "close": 0.78, "volume": 28902.0}, {"date": "2020-12-04", "close": 0.72, "volume": 44803.0}, {"date": "2020-12-07", "close": 0.74, "volume": 30663.0}, {"date": "2020-12-08", "close": 0.8, "volume": 35252.0}, {"date": "2020-12-09", "close": 0.74, "volume": 11263.0}, {"date": "2020-12-11", "close": 0.72, "volume": 48658.0}, {"date": "2020-12-14", "close": 0.74, "volume": 28515.0}, {"date": "2020-12-15", "close": 0.68, "volume": 36940.0}, {"date": "2020-12-16", "close": 0.6, "volume": 59781.0}, {"date": "2020-12-17", "close": 0.7, "volume": 17669.0}, {"date": "2020-12-18", "close": 0.7, "volume": 3271.0}, {"date": "2020-12-21", "close": 0.66, "volume": 16966.0}, {"date": "2020-12-23", "close": 0.74, "volume": 10000.0}, {"date": "2020-12-24", "close": 0.66, "volume": 817.0}, {"date": "2020-12-29", "close": 0.66, "volume": 1400.0}, {"date": "2020-12-31", "close": 0.72, "volume": 27422.0}, {"date": "2021-01-04", "close": 0.72, "volume": 1750.0}, {"date": "2021-01-05", "close": 0.78, "volume": 120196.0}, {"date": "2021-01-06", "close": 0.9, "volume": 64463.0}, {"date": "2021-01-07", "close": 0.94, "volume": 10074.0}, {"date": "2021-01-08", "close": 1.0, "volume": 51152.0}, {"date": "2021-01-11", "close": 0.92, "volume": 9069.0}, {"date": "2021-01-12", "close": 1.0, "volume": 14350.0}, {"date": "2021-01-13", "close": 1.14, "volume": 44776.0}, {"date": "2021-01-14", "close": 1.06, "volume": 13869.0}, {"date": "2021-01-15", "close": 1.0, "volume": 25117.0}, {"date": "2021-01-18", "close": 1.06, "volume": 137865.0}, {"date": "2021-01-19", "close": 1.18, "volume": 68222.0}, {"date": "2021-01-20", "close": 1.14, "volume": 7059.0}, {"date": "2021-01-21", "close": 1.1, "volume": 8806.0}, {"date": "2021-01-22", "close": 1.14, "volume": 16872.0}, {"date": "2021-01-28", "close": 1.0, "volume": 42291.0}, {"date": "2021-01-29", "close": 0.98, "volume": 81168.0}, {"date": "2021-02-01", "close": 0.92, "volume": 31628.0}, {"date": "2021-02-02", "close": 0.98, "volume": 13000.0}, {"date": "2021-02-03", "close": 0.9, "volume": 130468.0}, {"date": "2021-02-04", "close": 0.94, "volume": 278086.0}, {"date": "2021-02-05", "close": 0.92, "volume": 49320.0}, {"date": "2021-02-08", "close": 0.88, "volume": 118607.0}, {"date": "2021-02-09", "close": 0.86, "volume": 51713.0}, {"date": "2021-02-10", "close": 0.84, "volume": 20177.0}, {"date": "2021-02-11", "close": 0.86, "volume": 64976.0}, {"date": "2021-02-12", "close": 0.84, "volume": 19945.0}, {"date": "2021-02-15", "close": 0.84, "volume": 1028.0}, {"date": "2021-02-16", "close": 0.86, "volume": 15133.0}, {"date": "2021-02-17", "close": 0.82, "volume": 51427.0}, {"date": "2021-02-18", "close": 0.84, "volume": 22324.0}, {"date": "2021-02-19", "close": 0.8, "volume": 11645.0}, {"date": "2021-02-22", "close": 0.84, "volume": 26588.0}, {"date": "2021-02-23", "close": 0.84, "volume": 4000.0}, {"date": "2021-02-24", "close": 0.82, "volume": 33690.0}, {"date": "2021-02-25", "close": 0.82, "volume": 61831.0}, {"date": "2021-02-26", "close": 0.8, "volume": 18610.0}, {"date": "2021-03-01", "close": 0.82, "volume": 31171.0}, {"date": "2021-03-02", "close": 0.78, "volume": 21239.0}, {"date": "2021-03-03", "close": 0.82, "volume": 37574.0}, {"date": "2021-03-04", "close": 0.78, "volume": 51043.0}, {"date": "2021-03-05", "close": 0.78, "volume": 113619.0}, {"date": "2021-03-08", "close": 0.86, "volume": 114640.0}, {"date": "2021-03-09", "close": 0.92, "volume": 176348.0}, {"date": "2021-03-10", "close": 0.94, "volume": 46887.0}, {"date": "2021-03-11", "close": 0.96, "volume": 14283.0}, {"date": "2021-03-12", "close": 0.98, "volume": 116593.0}, {"date": "2021-03-15", "close": 1.02, "volume": 133631.0}, {"date": "2021-03-16", "close": 0.98, "volume": 79428.0}, {"date": "2021-03-17", "close": 1.06, "volume": 65608.0}, {"date": "2021-03-18", "close": 1.04, "volume": 46924.0}, {"date": "2021-03-19", "close": 0.98, "volume": 28623.0}, {"date": "2021-03-22", "close": 0.92, "volume": 58340.0}, {"date": "2021-03-23", "close": 0.94, "volume": 44529.0}, {"date": "2021-03-24", "close": 1.02, "volume": 6217.0}, {"date": "2021-03-25", "close": 1.0, "volume": 29405.0}, {"date": "2021-03-26", "close": 0.96, "volume": 16972.0}, {"date": "2021-03-29", "close": 1.02, "volume": 30378.0}, {"date": "2021-03-30", "close": 1.16, "volume": 114015.0}, {"date": "2021-03-31", "close": 1.08, "volume": 122713.0}, {"date": "2021-04-01", "close": 1.06, "volume": 29288.0}, {"date": "2021-04-06", "close": 1.1, "volume": 31959.0}, {"date": "2021-04-07", "close": 1.02, "volume": 37111.0}, {"date": "2021-04-08", "close": 1.02, "volume": 32887.0}, {"date": "2021-04-09", "close": 1.04, "volume": 11694.0}, {"date": "2021-04-12", "close": 1.06, "volume": 13299.0}, {"date": "2021-04-13", "close": 1.02, "volume": 3873.0}, {"date": "2021-04-14", "close": 0.98, "volume": 29710.0}, {"date": "2021-04-15", "close": 1.08, "volume": 19128.0}, {"date": "2021-04-16", "close": 1.02, "volume": 2895.0}, {"date": "2021-04-19", "close": 1.04, "volume": 13200.0}, {"date": "2021-04-20", "close": 1.08, "volume": 20938.0}, {"date": "2021-04-21", "close": 1.02, "volume": 27069.0}, {"date": "2021-04-22", "close": 0.94, "volume": 44653.0}, {"date": "2021-04-23", "close": 1.02, "volume": 64692.0}, {"date": "2021-04-26", "close": 1.0, "volume": 11380.0}, {"date": "2021-04-27", "close": 0.96, "volume": 7618.0}, {"date": "2021-04-28", "close": 0.94, "volume": 17205.0}, {"date": "2021-04-29", "close": 0.96, "volume": 30328.0}, {"date": "2021-04-30", "close": 0.94, "volume": 16533.0}, {"date": "2021-05-03", "close": 0.94, "volume": 10775.0}, {"date": "2021-05-04", "close": 1.0, "volume": 197072.0}, {"date": "2021-05-05", "close": 0.98, "volume": 63938.0}, {"date": "2021-05-06", "close": 0.98, "volume": 3333.0}, {"date": "2021-05-07", "close": 1.2, "volume": 145072.0}, {"date": "2021-05-10", "close": 1.28, "volume": 115723.0}, {"date": "2021-05-11", "close": 1.26, "volume": 29259.0}, {"date": "2021-05-12", "close": 1.18, "volume": 26067.0}, {"date": "2021-05-13", "close": 1.14, "volume": 17193.0}, {"date": "2021-05-14", "close": 1.24, "volume": 52360.0}, {"date": "2021-05-17", "close": 1.3, "volume": 39077.0}, {"date": "2021-05-18", "close": 1.3, "volume": 13611.0}, {"date": "2021-05-19", "close": 1.26, "volume": 26850.0}, {"date": "2021-05-20", "close": 1.3, "volume": 21063.0}, {"date": "2021-05-21", "close": 1.3, "volume": 19449.0}, {"date": "2021-05-24", "close": 1.2, "volume": 68866.0}, {"date": "2021-05-25", "close": 1.18, "volume": 30196.0}, {"date": "2021-05-26", "close": 1.16, "volume": 46901.0}, {"date": "2021-05-27", "close": 1.16, "volume": 19061.0}, {"date": "2021-05-28", "close": 1.14, "volume": 35671.0}, {"date": "2021-05-31", "close": 1.1, "volume": 17463.0}, {"date": "2021-06-01", "close": 1.22, "volume": 13404.0}, {"date": "2021-06-02", "close": 1.2, "volume": 3879.0}, {"date": "2021-06-03", "close": 1.22, "volume": 7461.0}, {"date": "2021-06-04", "close": 1.2, "volume": 4721.0}, {"date": "2021-06-07", "close": 1.22, "volume": 47331.0}, {"date": "2021-06-08", "close": 1.3, "volume": 14594.0}, {"date": "2021-06-09", "close": 1.3, "volume": 64119.0}, {"date": "2021-06-10", "close": 1.3, "volume": 28061.0}, {"date": "2021-06-11", "close": 1.32, "volume": 11560.0}, {"date": "2021-06-15", "close": 1.26, "volume": 32290.0}, {"date": "2021-06-16", "close": 1.26, "volume": 7754.0}, {"date": "2021-06-17", "close": 1.22, "volume": 63981.0}, {"date": "2021-06-18", "close": 1.16, "volume": 42619.0}, {"date": "2021-06-21", "close": 1.16, "volume": 7867.0}, {"date": "2021-06-22", "close": 1.16, "volume": 10321.0}, {"date": "2021-06-23", "close": 1.14, "volume": 19862.0}, {"date": "2021-06-24", "close": 1.18, "volume": 13300.0}, {"date": "2021-06-25", "close": 1.18, "volume": 9113.0}, {"date": "2021-06-28", "close": 1.2, "volume": 4169.0}, {"date": "2021-06-29", "close": 1.18, "volume": 2883.0}, {"date": "2021-06-30", "close": 1.06, "volume": 34550.0}, {"date": "2021-07-01", "close": 1.1, "volume": 8412.0}, {"date": "2021-07-02", "close": 1.06, "volume": 16004.0}, {"date": "2021-07-05", "close": 1.12, "volume": 13340.0}, {"date": "2021-07-06", "close": 1.1, "volume": 5831.0}, {"date": "2021-07-07", "close": 1.1, "volume": 1062.0}, {"date": "2021-07-08", "close": 1.1, "volume": 13228.0}, {"date": "2021-07-09", "close": 1.1, "volume": 5650.0}, {"date": "2021-07-12", "close": 1.12, "volume": 42621.0}, {"date": "2021-07-15", "close": 1.08, "volume": 16199.0}, {"date": "2021-07-16", "close": 1.16, "volume": 28602.0}, {"date": "2021-07-19", "close": 1.02, "volume": 12898.0}, {"date": "2021-07-20", "close": 0.92, "volume": 40195.0}, {"date": "2021-07-21", "close": 0.94, "volume": 779.0}, {"date": "2021-07-22", "close": 0.96, "volume": 2750.0}, {"date": "2021-07-23", "close": 1.06, "volume": 11351.0}, {"date": "2021-07-26", "close": 1.02, "volume": 2933.0}, {"date": "2021-07-27", "close": 0.94, "volume": 3299.0}, {"date": "2021-07-28", "close": 1.02, "volume": 3488.0}, {"date": "2021-07-29", "close": 1.02, "volume": 2320.0}, {"date": "2021-07-30", "close": 1.04, "volume": 5.0}, {"date": "2021-08-02", "close": 0.96, "volume": 19570.0}, {"date": "2021-08-03", "close": 0.94, "volume": 18274.0}, {"date": "2021-08-04", "close": 1.0, "volume": 6428.0}, {"date": "2021-08-05", "close": 0.92, "volume": 6111.0}, {"date": "2021-08-06", "close": 0.96, "volume": 9272.0}, {"date": "2021-08-09", "close": 0.94, "volume": 2112.0}, {"date": "2021-08-10", "close": 0.92, "volume": 30400.0}, {"date": "2021-08-11", "close": 0.92, "volume": 22731.0}, {"date": "2021-08-12", "close": 0.9, "volume": 44004.0}, {"date": "2021-08-13", "close": 0.9, "volume": 24838.0}, {"date": "2021-08-16", "close": 0.96, "volume": 568.0}, {"date": "2021-08-17", "close": 0.9, "volume": 2950.0}, {"date": "2021-08-18", "close": 0.9, "volume": 50283.0}, {"date": "2021-08-19", "close": 0.84, "volume": 22751.0}, {"date": "2021-08-20", "close": 0.84, "volume": 7.0}, {"date": "2021-08-23", "close": 0.92, "volume": 30144.0}, {"date": "2021-08-24", "close": 0.98, "volume": 19513.0}, {"date": "2021-08-25", "close": 1.0, "volume": 30426.0}, {"date": "2021-08-26", "close": 1.02, "volume": 1250.0}, {"date": "2021-08-27", "close": 1.02, "volume": 6052.0}, {"date": "2021-08-30", "close": 1.08, "volume": 28039.0}, {"date": "2021-08-31", "close": 1.14, "volume": 12217.0}, {"date": "2021-09-01", "close": 1.04, "volume": 15248.0}, {"date": "2021-09-02", "close": 1.04, "volume": 16540.0}, {"date": "2021-09-03", "close": 1.0, "volume": 57481.0}, {"date": "2021-09-08", "close": 1.04, "volume": 13791.0}, {"date": "2021-09-09", "close": 1.08, "volume": 5455.0}, {"date": "2021-09-10", "close": 1.0, "volume": 17523.0}, {"date": "2021-09-13", "close": 1.0, "volume": 23773.0}, {"date": "2021-09-14", "close": 0.96, "volume": 70755.0}, {"date": "2021-09-15", "close": 0.92, "volume": 133756.0}, {"date": "2021-09-16", "close": 0.98, "volume": 24273.0}, {"date": "2021-09-17", "close": 0.98, "volume": 94711.0}, {"date": "2021-09-20", "close": 0.94, "volume": 21958.0}, {"date": "2021-09-21", "close": 0.92, "volume": 82833.0}, {"date": "2021-09-22", "close": 0.92, "volume": 29429.0}, {"date": "2021-09-23", "close": 0.96, "volume": 25238.0}, {"date": "2021-09-24", "close": 0.92, "volume": 19530.0}, {"date": "2021-09-27", "close": 0.94, "volume": 3863.0}, {"date": "2021-09-28", "close": 0.96, "volume": 18976.0}, {"date": "2021-09-29", "close": 0.86, "volume": 102048.0}, {"date": "2021-09-30", "close": 0.7, "volume": 258747.0}, {"date": "2021-10-01", "close": 0.72, "volume": 39718.0}, {"date": "2021-10-04", "close": 0.72, "volume": 9033.0}, {"date": "2021-10-05", "close": 0.74, "volume": 32481.0}, {"date": "2021-10-06", "close": 0.76, "volume": 25475.0}, {"date": "2021-10-07", "close": 0.74, "volume": 24900.0}, {"date": "2021-10-08", "close": 0.74, "volume": 5678.0}, {"date": "2021-10-11", "close": 0.78, "volume": 6021.0}, {"date": "2021-10-12", "close": 0.76, "volume": 8523.0}, {"date": "2021-10-13", "close": 0.84, "volume": 9762.0}, {"date": "2021-10-14", "close": 0.76, "volume": 19395.0}, {"date": "2021-10-15", "close": 0.78, "volume": 3407.0}, {"date": "2021-10-18", "close": 0.84, "volume": 10430.0}, {"date": "2021-10-19", "close": 0.82, "volume": 4847.0}, {"date": "2021-10-20", "close": 0.88, "volume": 8673.0}, {"date": "2021-10-21", "close": 0.76, "volume": 13385.0}, {"date": "2021-10-22", "close": 0.76, "volume": 9696.0}, {"date": "2021-10-25", "close": 0.76, "volume": 9657.0}, {"date": "2021-10-26", "close": 0.78, "volume": 10128.0}, {"date": "2021-10-28", "close": 0.8, "volume": 14391.0}, {"date": "2021-10-29", "close": 0.84, "volume": 280.0}, {"date": "2021-11-01", "close": 0.76, "volume": 27223.0}, {"date": "2021-11-03", "close": 0.72, "volume": 65569.0}, {"date": "2021-11-04", "close": 0.76, "volume": 11458.0}, {"date": "2021-11-05", "close": 0.72, "volume": 16013.0}, {"date": "2021-11-08", "close": 0.78, "volume": 10196.0}, {"date": "2021-11-09", "close": 0.78, "volume": 5000.0}, {"date": "2021-11-10", "close": 0.7, "volume": 13386.0}, {"date": "2021-11-11", "close": 0.84, "volume": 56060.0}, {"date": "2021-11-12", "close": 0.74, "volume": 106191.0}, {"date": "2021-11-15", "close": 0.74, "volume": 1000.0}, {"date": "2021-11-16", "close": 0.74, "volume": 9475.0}, {"date": "2021-11-22", "close": 0.76, "volume": 4545.0}, {"date": "2021-11-24", "close": 0.66, "volume": 33586.0}, {"date": "2021-11-25", "close": 0.68, "volume": 13468.0}, {"date": "2021-11-26", "close": 0.68, "volume": 3982.0}, {"date": "2021-11-29", "close": 0.68, "volume": 2632.0}, {"date": "2021-11-30", "close": 0.68, "volume": 3500.0}, {"date": "2021-12-03", "close": 0.64, "volume": 4428.0}, {"date": "2021-12-06", "close": 0.65, "volume": 17838.0}, {"date": "2021-12-07", "close": 0.64, "volume": 5789.0}, {"date": "2021-12-08", "close": 0.64, "volume": 21555.0}, {"date": "2021-12-09", "close": 0.62, "volume": 65911.0}, {"date": "2021-12-10", "close": 0.64, "volume": 26338.0}, {"date": "2021-12-13", "close": 0.62, "volume": 1417.0}, {"date": "2021-12-14", "close": 0.64, "volume": 2089.0}, {"date": "2021-12-15", "close": 0.64, "volume": 3645.0}, {"date": "2021-12-16", "close": 0.64, "volume": 8625.0}, {"date": "2021-12-17", "close": 0.62, "volume": 19672.0}, {"date": "2021-12-20", "close": 0.6, "volume": 91410.0}, {"date": "2021-12-21", "close": 0.6, "volume": 200.0}, {"date": "2021-12-22", "close": 0.6, "volume": 7500.0}, {"date": "2021-12-29", "close": 0.6, "volume": 19134.0}, {"date": "2021-12-30", "close": 0.6, "volume": 27101.0}, {"date": "2021-12-31", "close": 0.64, "volume": 3250.0}, {"date": "2022-01-04", "close": 0.58, "volume": 17564.0}, {"date": "2022-01-05", "close": 0.62, "volume": 11166.0}, {"date": "2022-01-06", "close": 0.58, "volume": 1120.0}, {"date": "2022-01-07", "close": 0.6, "volume": 2800.0}, {"date": "2022-01-10", "close": 0.58, "volume": 7500.0}, {"date": "2022-01-12", "close": 0.64, "volume": 6810.0}, {"date": "2022-01-13", "close": 0.64, "volume": 3506.0}, {"date": "2022-01-17", "close": 0.68, "volume": 8507.0}, {"date": "2022-01-18", "close": 0.68, "volume": 10000.0}, {"date": "2022-01-19", "close": 0.72, "volume": 35260.0}, {"date": "2022-01-20", "close": 0.7, "volume": 4189.0}, {"date": "2022-01-21", "close": 0.7, "volume": 11250.0}, {"date": "2022-01-24", "close": 0.72, "volume": 10828.0}, {"date": "2022-01-25", "close": 0.6, "volume": 9481.0}, {"date": "2022-01-27", "close": 0.64, "volume": 15000.0}, {"date": "2022-01-28", "close": 0.62, "volume": 3713.0}, {"date": "2022-02-01", "close": 0.62, "volume": 9425.0}, {"date": "2022-02-03", "close": 0.62, "volume": 1174.0}, {"date": "2022-02-04", "close": 0.56, "volume": 113209.0}, {"date": "2022-02-07", "close": 0.54, "volume": 89477.0}, {"date": "2022-02-08", "close": 0.52, "volume": 20580.0}, {"date": "2022-02-10", "close": 0.52, "volume": 30.0}, {"date": "2022-02-14", "close": 0.54, "volume": 30814.0}, {"date": "2022-02-16", "close": 0.56, "volume": 49759.0}, {"date": "2022-02-17", "close": 0.58, "volume": 32492.0}, {"date": "2022-02-18", "close": 0.6, "volume": 1000.0}, {"date": "2022-02-21", "close": 0.58, "volume": 2107.0}, {"date": "2022-02-22", "close": 0.56, "volume": 61290.0}, {"date": "2022-02-23", "close": 0.54, "volume": 28404.0}, {"date": "2022-02-24", "close": 0.52, "volume": 22562.0}, {"date": "2022-02-25", "close": 0.52, "volume": 3350.0}, {"date": "2022-02-28", "close": 0.52, "volume": 5924.0}, {"date": "2022-03-01", "close": 0.52, "volume": 10459.0}, {"date": "2022-03-02", "close": 0.48, "volume": 65154.0}, {"date": "2022-03-03", "close": 0.5, "volume": 28750.0}, {"date": "2022-03-04", "close": 0.52, "volume": 6750.0}, {"date": "2022-03-07", "close": 0.52, "volume": 13183.0}, {"date": "2022-03-09", "close": 0.5, "volume": 800.0}, {"date": "2022-03-10", "close": 0.5, "volume": 14003.0}, {"date": "2022-03-11", "close": 0.52, "volume": 3966.0}, {"date": "2022-03-16", "close": 0.6, "volume": 20000.0}, {"date": "2022-03-17", "close": 0.53, "volume": 14967.0}, {"date": "2022-03-18", "close": 0.52, "volume": 1464.0}, {"date": "2022-03-22", "close": 0.58, "volume": 24285.0}, {"date": "2022-03-23", "close": 0.56, "volume": 5963.0}, {"date": "2022-03-24", "close": 0.56, "volume": 1500.0}, {"date": "2022-03-28", "close": 0.5, "volume": 27116.0}, {"date": "2022-03-29", "close": 0.5, "volume": 5407.0}, {"date": "2022-03-30", "close": 0.48, "volume": 19251.0}, {"date": "2022-03-31", "close": 0.48, "volume": 33498.0}, {"date": "2022-04-04", "close": 0.54, "volume": 12351.0}, {"date": "2022-04-05", "close": 0.68, "volume": 79573.0}, {"date": "2022-04-06", "close": 0.68, "volume": 1000.0}, {"date": "2022-04-07", "close": 0.58, "volume": 6988.0}, {"date": "2022-04-08", "close": 0.58, "volume": 450.0}, {"date": "2022-04-11", "close": 0.58, "volume": 6147.0}, {"date": "2022-04-13", "close": 0.58, "volume": 29889.0}, {"date": "2022-04-14", "close": 0.58, "volume": 19601.0}, {"date": "2022-04-19", "close": 0.58, "volume": 10000.0}, {"date": "2022-04-20", "close": 0.58, "volume": 5500.0}, {"date": "2022-04-21", "close": 0.58, "volume": 15797.0}, {"date": "2022-04-26", "close": 0.56, "volume": 2758.0}, {"date": "2022-04-27", "close": 0.54, "volume": 6534.0}, {"date": "2022-04-28", "close": 0.52, "volume": 20291.0}, {"date": "2022-04-29", "close": 0.54, "volume": 24375.0}, {"date": "2022-05-02", "close": 0.52, "volume": 12775.0}, {"date": "2022-05-03", "close": 0.54, "volume": 5545.0}, {"date": "2022-05-05", "close": 0.52, "volume": 23591.0}, {"date": "2022-05-06", "close": 0.5, "volume": 24629.0}, {"date": "2022-05-09", "close": 0.5, "volume": 35601.0}, {"date": "2022-05-10", "close": 0.5, "volume": 3425.0}, {"date": "2022-05-11", "close": 0.44, "volume": 3846.0}, {"date": "2022-05-12", "close": 0.42, "volume": 16285.0}, {"date": "2022-05-13", "close": 0.44, "volume": 3550.0}, {"date": "2022-05-16", "close": 0.44, "volume": 13672.0}, {"date": "2022-05-17", "close": 0.44, "volume": 3198.0}, {"date": "2022-05-20", "close": 0.5, "volume": 21036.0}, {"date": "2022-05-25", "close": 0.44, "volume": 11249.0}, {"date": "2022-05-26", "close": 0.48, "volume": 2467.0}, {"date": "2022-05-27", "close": 0.48, "volume": 31156.0}, {"date": "2022-05-31", "close": 0.48, "volume": 5873.0}, {"date": "2022-06-01", "close": 0.48, "volume": 5000.0}, {"date": "2022-06-03", "close": 0.48, "volume": 21.0}, {"date": "2022-06-06", "close": 0.54, "volume": 51138.0}, {"date": "2022-06-07", "close": 0.58, "volume": 9257.0}, {"date": "2022-06-08", "close": 0.6, "volume": 746.0}, {"date": "2022-06-09", "close": 0.5, "volume": 500.0}, {"date": "2022-06-10", "close": 0.5, "volume": 10000.0}, {"date": "2022-06-14", "close": 0.44, "volume": 20872.0}, {"date": "2022-06-15", "close": 0.36, "volume": 13142.0}, {"date": "2022-06-20", "close": 0.38, "volume": 11500.0}, {"date": "2022-06-21", "close": 0.36, "volume": 13847.0}, {"date": "2022-06-22", "close": 0.4, "volume": 11930.0}, {"date": "2022-06-23", "close": 0.38, "volume": 3811.0}, {"date": "2022-06-24", "close": 0.4, "volume": 11648.0}, {"date": "2022-06-27", "close": 0.38, "volume": 20443.0}, {"date": "2022-06-28", "close": 0.4, "volume": 18932.0}, {"date": "2022-06-29", "close": 0.38, "volume": 6000.0}, {"date": "2022-06-30", "close": 0.36, "volume": 20170.0}, {"date": "2022-07-06", "close": 0.36, "volume": 51644.0}, {"date": "2022-07-12", "close": 0.4, "volume": 9000.0}, {"date": "2022-07-18", "close": 0.38, "volume": 6575.0}, {"date": "2022-07-19", "close": 0.38, "volume": 468.0}, {"date": "2022-07-21", "close": 0.4, "volume": 3147.0}, {"date": "2022-07-26", "close": 0.38, "volume": 11440.0}, {"date": "2022-07-27", "close": 0.36, "volume": 3834.0}, {"date": "2022-08-01", "close": 0.38, "volume": 14309.0}, {"date": "2022-08-02", "close": 0.34, "volume": 31846.0}, {"date": "2022-08-05", "close": 0.42, "volume": 44962.0}, {"date": "2022-08-08", "close": 0.4, "volume": 6800.0}, {"date": "2022-08-10", "close": 0.4, "volume": 673.0}, {"date": "2022-08-15", "close": 0.4, "volume": 337.0}, {"date": "2022-08-16", "close": 0.38, "volume": 10000.0}, {"date": "2022-08-17", "close": 0.38, "volume": 5000.0}, {"date": "2022-08-19", "close": 0.38, "volume": 1746.0}, {"date": "2022-08-23", "close": 0.4, "volume": 864.0}, {"date": "2022-08-29", "close": 0.36, "volume": 1585.0}, {"date": "2022-08-30", "close": 0.4, "volume": 2750.0}, {"date": "2022-08-31", "close": 0.38, "volume": 319.0}, {"date": "2022-09-01", "close": 0.4, "volume": 698.0}, {"date": "2022-09-05", "close": 0.4, "volume": 392.0}, {"date": "2022-09-07", "close": 0.4, "volume": 4665.0}, {"date": "2022-09-09", "close": 0.48, "volume": 5799.0}, {"date": "2022-09-12", "close": 0.36, "volume": 43994.0}, {"date": "2022-09-13", "close": 0.38, "volume": 945.0}, {"date": "2022-09-15", "close": 0.38, "volume": 4400.0}, {"date": "2022-09-16", "close": 0.4, "volume": 5000.0}, {"date": "2022-09-20", "close": 0.4, "volume": 18985.0}, {"date": "2022-09-21", "close": 0.4, "volume": 22436.0}, {"date": "2022-09-26", "close": 0.39, "volume": 82420.0}, {"date": "2022-09-29", "close": 0.36, "volume": 795.0}, {"date": "2022-10-04", "close": 0.36, "volume": 4205.0}, {"date": "2022-10-10", "close": 0.34, "volume": 4525.0}, {"date": "2022-10-11", "close": 0.34, "volume": 5000.0}, {"date": "2022-10-13", "close": 0.34, "volume": 352.0}, {"date": "2022-10-17", "close": 0.34, "volume": 500.0}, {"date": "2022-10-19", "close": 0.38, "volume": 6445.0}, {"date": "2022-10-26", "close": 0.32, "volume": 0.0}, {"date": "2022-10-31", "close": 0.37, "volume": 9500.0}, {"date": "2022-11-01", "close": 0.32, "volume": 49442.0}, {"date": "2022-11-08", "close": 0.3, "volume": 601.0}, {"date": "2022-11-09", "close": 0.32, "volume": 6813.0}, {"date": "2022-11-11", "close": 0.32, "volume": 1532.0}, {"date": "2022-11-14", "close": 0.32, "volume": 413.0}, {"date": "2022-11-15", "close": 0.38, "volume": 2600.0}, {"date": "2022-11-16", "close": 0.4, "volume": 4500.0}, {"date": "2022-11-17", "close": 0.4, "volume": 17000.0}, {"date": "2022-11-18", "close": 0.36, "volume": 975.0}, {"date": "2022-11-23", "close": 0.36, "volume": 4581.0}, {"date": "2022-11-24", "close": 0.34, "volume": 5280.0}, {"date": "2022-11-29", "close": 0.4, "volume": 11000.0}, {"date": "2022-11-30", "close": 0.36, "volume": 7550.0}, {"date": "2022-12-01", "close": 0.4, "volume": 2000.0}, {"date": "2022-12-05", "close": 0.4, "volume": 8629.0}, {"date": "2022-12-08", "close": 0.38, "volume": 6629.0}, {"date": "2022-12-09", "close": 0.36, "volume": 9198.0}, {"date": "2022-12-12", "close": 0.36, "volume": 63.0}, {"date": "2022-12-13", "close": 0.36, "volume": 2000.0}, {"date": "2022-12-19", "close": 0.32, "volume": 5105.0}, {"date": "2022-12-20", "close": 0.26, "volume": 14890.0}, {"date": "2022-12-21", "close": 0.28, "volume": 1250.0}, {"date": "2022-12-22", "close": 0.28, "volume": 8360.0}, {"date": "2023-01-03", "close": 0.28, "volume": 2500.0}, {"date": "2023-01-04", "close": 0.28, "volume": 85.0}, {"date": "2023-01-06", "close": 0.28, "volume": 1547.0}, {"date": "2023-01-09", "close": 0.28, "volume": 2.0}, {"date": "2023-01-11", "close": 0.34, "volume": 17500.0}, {"date": "2023-01-18", "close": 0.34, "volume": 5775.0}, {"date": "2023-01-19", "close": 0.34, "volume": 464.0}, {"date": "2023-01-23", "close": 0.36, "volume": 9395.0}, {"date": "2023-01-24", "close": 0.38, "volume": 17503.0}, {"date": "2023-01-25", "close": 0.4, "volume": 310.0}, {"date": "2023-01-30", "close": 0.38, "volume": 2013.0}, {"date": "2023-01-31", "close": 0.4, "volume": 5487.0}, {"date": "2023-02-02", "close": 0.38, "volume": 12600.0}, {"date": "2023-02-03", "close": 0.38, "volume": 3050.0}, {"date": "2023-02-06", "close": 0.36, "volume": 333.0}, {"date": "2023-02-08", "close": 0.4, "volume": 1667.0}, {"date": "2023-02-10", "close": 0.36, "volume": 1196.0}, {"date": "2023-02-13", "close": 0.4, "volume": 31552.0}, {"date": "2023-02-14", "close": 0.36, "volume": 13495.0}, {"date": "2023-02-24", "close": 0.34, "volume": 9342.0}, {"date": "2023-02-27", "close": 0.32, "volume": 53676.0}, {"date": "2023-03-02", "close": 0.32, "volume": 900.0}, {"date": "2023-03-06", "close": 0.32, "volume": 50051.0}, {"date": "2023-03-08", "close": 0.32, "volume": 625.0}, {"date": "2023-03-16", "close": 0.32, "volume": 874.0}, {"date": "2023-03-22", "close": 0.28, "volume": 18825.0}, {"date": "2023-03-27", "close": 0.3, "volume": 15000.0}, {"date": "2023-03-28", "close": 0.32, "volume": 1125.0}, {"date": "2023-03-30", "close": 0.3, "volume": 6255.0}, {"date": "2023-03-31", "close": 0.3, "volume": 7673.0}, {"date": "2023-04-03", "close": 0.32, "volume": 5501.0}, {"date": "2023-04-04", "close": 0.34, "volume": 75.0}, {"date": "2023-04-11", "close": 0.36, "volume": 7151.0}, {"date": "2023-04-12", "close": 0.42, "volume": 35600.0}, {"date": "2023-04-13", "close": 0.4, "volume": 2795.0}, {"date": "2023-04-19", "close": 0.36, "volume": 2482.0}, {"date": "2023-04-21", "close": 0.4, "volume": 1875.0}, {"date": "2023-04-24", "close": 0.4, "volume": 9605.0}, {"date": "2023-05-01", "close": 0.4, "volume": 16483.0}, {"date": "2023-05-02", "close": 0.48, "volume": 2900.0}, {"date": "2023-05-03", "close": 0.44, "volume": 446.0}, {"date": "2023-05-04", "close": 0.48, "volume": 3413.0}, {"date": "2023-05-05", "close": 0.46, "volume": 3333.0}, {"date": "2023-05-08", "close": 0.36, "volume": 285.0}, {"date": "2023-05-09", "close": 0.36, "volume": 4165.0}, {"date": "2023-05-11", "close": 0.36, "volume": 50.0}, {"date": "2023-05-12", "close": 0.34, "volume": 339.0}, {"date": "2023-05-16", "close": 0.4, "volume": 12600.0}, {"date": "2023-05-19", "close": 0.34, "volume": 400.0}, {"date": "2023-05-22", "close": 0.36, "volume": 3000.0}, {"date": "2023-05-24", "close": 0.36, "volume": 10388.0}, {"date": "2023-05-29", "close": 0.36, "volume": 1612.0}, {"date": "2023-05-30", "close": 0.44, "volume": 5211.0}, {"date": "2023-05-31", "close": 0.4, "volume": 7500.0}, {"date": "2023-06-01", "close": 0.42, "volume": 0.0}, {"date": "2023-06-02", "close": 0.38, "volume": 19.0}, {"date": "2023-06-05", "close": 0.4, "volume": 11750.0}, {"date": "2023-06-07", "close": 0.36, "volume": 852.0}, {"date": "2023-06-09", "close": 0.36, "volume": 5285.0}, {"date": "2023-06-15", "close": 0.36, "volume": 9167.0}, {"date": "2023-06-16", "close": 0.34, "volume": 15179.0}, {"date": "2023-06-19", "close": 0.32, "volume": 1269.0}, {"date": "2023-06-20", "close": 0.3, "volume": 12834.0}, {"date": "2023-06-21", "close": 0.3, "volume": 4175.0}, {"date": "2023-06-27", "close": 0.3, "volume": 47807.0}, {"date": "2023-06-28", "close": 0.34, "volume": 31516.0}, {"date": "2023-06-29", "close": 0.34, "volume": 16291.0}, {"date": "2023-06-30", "close": 0.32, "volume": 79533.0}, {"date": "2023-07-03", "close": 0.3, "volume": 31499.0}, {"date": "2023-07-05", "close": 0.3, "volume": 32011.0}, {"date": "2023-07-06", "close": 0.32, "volume": 46887.0}, {"date": "2023-07-10", "close": 0.28, "volume": 149530.0}, {"date": "2023-07-11", "close": 0.28, "volume": 5000.0}, {"date": "2023-07-14", "close": 0.3, "volume": 24688.0}, {"date": "2023-07-17", "close": 0.3, "volume": 17328.0}, {"date": "2023-07-18", "close": 0.3, "volume": 9278.0}, {"date": "2023-07-19", "close": 0.3, "volume": 11578.0}, {"date": "2023-07-20", "close": 0.3, "volume": 860.0}, {"date": "2023-07-24", "close": 0.3, "volume": 85815.0}, {"date": "2023-07-25", "close": 0.32, "volume": 5000.0}, {"date": "2023-07-27", "close": 0.3, "volume": 10296.0}, {"date": "2023-07-28", "close": 0.32, "volume": 388.0}, {"date": "2023-07-31", "close": 0.32, "volume": 0.0}, {"date": "2023-08-02", "close": 0.32, "volume": 50021.0}, {"date": "2023-08-07", "close": 0.26, "volume": 49892.0}, {"date": "2023-08-09", "close": 0.26, "volume": 4766.0}, {"date": "2023-08-10", "close": 0.26, "volume": 10323.0}, {"date": "2023-08-11", "close": 0.24, "volume": 3065.0}, {"date": "2023-08-16", "close": 0.26, "volume": 5942.0}, {"date": "2023-08-17", "close": 0.26, "volume": 11366.0}, {"date": "2023-08-18", "close": 0.26, "volume": 2500.0}, {"date": "2023-08-21", "close": 0.28, "volume": 61693.0}, {"date": "2023-08-22", "close": 0.28, "volume": 12000.0}, {"date": "2023-08-23", "close": 0.26, "volume": 2347.0}, {"date": "2023-08-24", "close": 0.28, "volume": 31601.0}, {"date": "2023-08-30", "close": 0.24, "volume": 8334.0}, {"date": "2023-09-01", "close": 0.24, "volume": 42181.0}, {"date": "2023-09-04", "close": 0.24, "volume": 14499.0}, {"date": "2023-09-05", "close": 0.28, "volume": 184021.0}, {"date": "2023-09-06", "close": 0.32, "volume": 745681.0}, {"date": "2023-09-07", "close": 0.3, "volume": 229507.0}, {"date": "2023-09-08", "close": 0.32, "volume": 44098.0}, {"date": "2023-09-11", "close": 0.32, "volume": 250583.0}, {"date": "2023-09-12", "close": 0.3, "volume": 101131.0}, {"date": "2023-09-13", "close": 0.32, "volume": 144974.0}, {"date": "2023-09-14", "close": 0.32, "volume": 68740.0}, {"date": "2023-09-15", "close": 0.32, "volume": 44063.0}, {"date": "2023-09-18", "close": 0.32, "volume": 1563.0}, {"date": "2023-09-19", "close": 0.32, "volume": 388.0}, {"date": "2023-09-20", "close": 0.28, "volume": 96405.0}, {"date": "2023-09-21", "close": 0.28, "volume": 2.0}, {"date": "2023-09-22", "close": 0.28, "volume": 10565.0}, {"date": "2023-09-25", "close": 0.26, "volume": 9686.0}, {"date": "2023-09-26", "close": 0.24, "volume": 73536.0}, {"date": "2023-09-27", "close": 0.26, "volume": 21194.0}, {"date": "2023-09-28", "close": 0.26, "volume": 81191.0}, {"date": "2023-09-29", "close": 0.27, "volume": 7319.0}, {"date": "2023-10-02", "close": 0.26, "volume": 22276.0}, {"date": "2023-10-03", "close": 0.28, "volume": 63301.0}, {"date": "2023-10-04", "close": 0.28, "volume": 201418.0}, {"date": "2023-10-05", "close": 0.26, "volume": 19500.0}, {"date": "2023-10-09", "close": 0.3, "volume": 650666.0}, {"date": "2023-10-10", "close": 0.3, "volume": 101140.0}, {"date": "2023-10-11", "close": 0.34, "volume": 253634.0}, {"date": "2023-10-12", "close": 0.34, "volume": 16459.0}, {"date": "2023-10-13", "close": 0.32, "volume": 26877.0}, {"date": "2023-10-16", "close": 0.34, "volume": 107179.0}, {"date": "2023-10-17", "close": 0.34, "volume": 256516.0}, {"date": "2023-10-18", "close": 0.36, "volume": 69425.0}, {"date": "2023-10-19", "close": 0.36, "volume": 37596.0}, {"date": "2023-10-20", "close": 0.36, "volume": 4586.0}, {"date": "2023-10-23", "close": 0.34, "volume": 54622.0}, {"date": "2023-10-24", "close": 0.34, "volume": 18220.0}, {"date": "2023-10-25", "close": 0.35, "volume": 19706.0}, {"date": "2023-10-26", "close": 0.38, "volume": 14492.0}, {"date": "2023-10-27", "close": 0.34, "volume": 32500.0}, {"date": "2023-10-30", "close": 0.3, "volume": 74013.0}, {"date": "2023-10-31", "close": 0.26, "volume": 207506.0}, {"date": "2023-11-01", "close": 0.28, "volume": 80246.0}, {"date": "2023-11-02", "close": 0.28, "volume": 111592.0}, {"date": "2023-11-03", "close": 0.28, "volume": 750.0}, {"date": "2023-11-06", "close": 0.3, "volume": 7245.0}, {"date": "2023-11-07", "close": 0.29, "volume": 1.0}, {"date": "2023-11-08", "close": 0.3, "volume": 95233.0}, {"date": "2023-11-09", "close": 0.3, "volume": 41006.0}, {"date": "2023-11-10", "close": 0.28, "volume": 5000.0}, {"date": "2023-11-13", "close": 0.28, "volume": 46068.0}, {"date": "2023-11-14", "close": 0.28, "volume": 17500.0}, {"date": "2023-11-15", "close": 0.28, "volume": 1910.0}, {"date": "2023-11-16", "close": 0.26, "volume": 60228.0}, {"date": "2023-11-17", "close": 0.3, "volume": 46242.0}, {"date": "2023-11-20", "close": 0.32, "volume": 27569.0}, {"date": "2023-11-21", "close": 0.3, "volume": 22731.0}, {"date": "2023-11-22", "close": 0.28, "volume": 19550.0}, {"date": "2023-11-23", "close": 0.32, "volume": 50000.0}, {"date": "2023-11-24", "close": 0.3, "volume": 2500.0}, {"date": "2023-11-27", "close": 0.28, "volume": 591.0}, {"date": "2023-11-28", "close": 0.26, "volume": 380733.0}, {"date": "2023-11-29", "close": 0.28, "volume": 18980.0}, {"date": "2023-11-30", "close": 0.28, "volume": 39995.0}, {"date": "2023-12-01", "close": 0.28, "volume": 59613.0}, {"date": "2023-12-04", "close": 0.28, "volume": 153611.0}, {"date": "2023-12-05", "close": 0.3, "volume": 23754.0}, {"date": "2023-12-06", "close": 0.22, "volume": 699507.0}, {"date": "2023-12-07", "close": 0.24, "volume": 79095.0}, {"date": "2023-12-08", "close": 0.24, "volume": 2000.0}, {"date": "2023-12-11", "close": 0.22, "volume": 3127.0}, {"date": "2023-12-12", "close": 0.24, "volume": 66197.0}, {"date": "2023-12-13", "close": 0.24, "volume": 8484.0}, {"date": "2023-12-14", "close": 0.24, "volume": 24335.0}, {"date": "2023-12-15", "close": 0.24, "volume": 27600.0}, {"date": "2023-12-18", "close": 0.24, "volume": 27333.0}, {"date": "2023-12-19", "close": 0.24, "volume": 28739.0}, {"date": "2023-12-20", "close": 0.22, "volume": 22993.0}, {"date": "2023-12-21", "close": 0.22, "volume": 3793.0}, {"date": "2023-12-22", "close": 0.22, "volume": 182431.0}, {"date": "2023-12-27", "close": 0.26, "volume": 19642.0}, {"date": "2023-12-28", "close": 0.26, "volume": 2.0}, {"date": "2024-01-02", "close": 0.24, "volume": 2520.0}, {"date": "2024-01-05", "close": 0.24, "volume": 4413.0}, {"date": "2024-01-08", "close": 0.24, "volume": 1502.0}, {"date": "2024-01-09", "close": 0.26, "volume": 31429.0}, {"date": "2024-01-10", "close": 0.24, "volume": 3500.0}, {"date": "2024-01-11", "close": 0.24, "volume": 2500.0}, {"date": "2024-01-16", "close": 0.24, "volume": 10810.0}, {"date": "2024-01-17", "close": 0.24, "volume": 25340.0}, {"date": "2024-01-18", "close": 0.24, "volume": 40779.0}, {"date": "2024-01-19", "close": 0.24, "volume": 12140.0}, {"date": "2024-01-22", "close": 0.24, "volume": 4865.0}, {"date": "2024-01-23", "close": 0.24, "volume": 11250.0}, {"date": "2024-01-24", "close": 0.24, "volume": 7692.0}, {"date": "2024-01-25", "close": 0.26, "volume": 99680.0}, {"date": "2024-01-29", "close": 0.22, "volume": 92073.0}, {"date": "2024-01-30", "close": 0.22, "volume": 36621.0}, {"date": "2024-01-31", "close": 0.2, "volume": 1455.0}, {"date": "2024-02-01", "close": 0.2, "volume": 15000.0}, {"date": "2024-02-05", "close": 0.26, "volume": 85766.0}, {"date": "2024-02-06", "close": 0.24, "volume": 15208.0}, {"date": "2024-02-07", "close": 0.22, "volume": 100041.0}, {"date": "2024-02-09", "close": 0.2, "volume": 55984.0}, {"date": "2024-02-12", "close": 0.2, "volume": 2841.0}, {"date": "2024-02-14", "close": 0.2, "volume": 5000.0}, {"date": "2024-02-15", "close": 0.2, "volume": 500.0}, {"date": "2024-02-16", "close": 0.22, "volume": 2511.0}, {"date": "2024-02-19", "close": 0.22, "volume": 4585.0}, {"date": "2024-02-20", "close": 0.2, "volume": 26591.0}, {"date": "2024-02-21", "close": 0.22, "volume": 2500.0}, {"date": "2024-02-22", "close": 0.22, "volume": 4949.0}, {"date": "2024-02-26", "close": 0.2, "volume": 9759.0}, {"date": "2024-02-28", "close": 0.2, "volume": 13663.0}, {"date": "2024-02-29", "close": 0.2, "volume": 175.0}, {"date": "2024-03-01", "close": 0.2, "volume": 2542.0}, {"date": "2024-03-05", "close": 0.2, "volume": 9584.0}, {"date": "2024-03-07", "close": 0.22, "volume": 10000.0}, {"date": "2024-03-08", "close": 0.2, "volume": 6038.0}, {"date": "2024-03-11", "close": 0.21, "volume": 40000.0}, {"date": "2024-03-13", "close": 0.22, "volume": 1540.0}, {"date": "2024-03-14", "close": 0.2, "volume": 135657.0}, {"date": "2024-03-15", "close": 0.2, "volume": 2500.0}, {"date": "2024-03-20", "close": 0.18, "volume": 14601.0}, {"date": "2024-03-21", "close": 0.2, "volume": 44376.0}, {"date": "2024-03-22", "close": 0.2, "volume": 14585.0}, {"date": "2024-03-25", "close": 0.2, "volume": 20275.0}, {"date": "2024-03-26", "close": 0.18, "volume": 43743.0}, {"date": "2024-03-27", "close": 0.2, "volume": 8429.0}, {"date": "2024-03-28", "close": 0.22, "volume": 23235.0}, {"date": "2024-04-02", "close": 0.2, "volume": 78382.0}, {"date": "2024-04-03", "close": 0.24, "volume": 47310.0}, {"date": "2024-04-04", "close": 0.2, "volume": 91466.0}, {"date": "2024-04-05", "close": 0.2, "volume": 29375.0}, {"date": "2024-04-08", "close": 0.2, "volume": 21172.0}, {"date": "2024-04-09", "close": 0.2, "volume": 15.0}, {"date": "2024-04-10", "close": 0.2, "volume": 623.0}, {"date": "2024-04-11", "close": 0.22, "volume": 22863.0}, {"date": "2024-04-12", "close": 0.24, "volume": 25047.0}, {"date": "2024-04-15", "close": 0.2, "volume": 12438.0}, {"date": "2024-04-16", "close": 0.18, "volume": 9782.0}, {"date": "2024-04-17", "close": 0.2, "volume": 1493.0}, {"date": "2024-04-18", "close": 0.2, "volume": 63111.0}, {"date": "2024-04-22", "close": 0.2, "volume": 7500.0}, {"date": "2024-04-26", "close": 0.18, "volume": 8381.0}, {"date": "2024-04-29", "close": 0.2, "volume": 12500.0}, {"date": "2024-04-30", "close": 0.2, "volume": 16611.0}, {"date": "2024-05-01", "close": 0.2, "volume": 11300.0}, {"date": "2024-05-03", "close": 0.18, "volume": 6920.0}, {"date": "2024-05-06", "close": 0.18, "volume": 20063.0}, {"date": "2024-05-08", "close": 0.2, "volume": 5000.0}, {"date": "2024-05-09", "close": 0.18, "volume": 12393.0}, {"date": "2024-05-10", "close": 0.2, "volume": 274.0}, {"date": "2024-05-14", "close": 0.18, "volume": 42730.0}, {"date": "2024-05-15", "close": 0.2, "volume": 138375.0}, {"date": "2024-05-16", "close": 0.26, "volume": 608014.0}, {"date": "2024-05-17", "close": 0.24, "volume": 82998.0}, {"date": "2024-05-20", "close": 0.24, "volume": 80163.0}, {"date": "2024-05-23", "close": 0.32, "volume": 2366670.0}, {"date": "2024-05-24", "close": 0.68, "volume": 5181818.0}, {"date": "2024-05-27", "close": 0.52, "volume": 1776146.0}, {"date": "2024-05-28", "close": 0.46, "volume": 687422.0}, {"date": "2024-05-29", "close": 0.38, "volume": 1456064.0}, {"date": "2024-05-30", "close": 0.42, "volume": 2098594.0}, {"date": "2024-05-31", "close": 0.4, "volume": 1435753.0}, {"date": "2024-06-03", "close": 0.4, "volume": 259873.0}, {"date": "2024-06-04", "close": 0.36, "volume": 1136519.0}, {"date": "2024-06-05", "close": 0.34, "volume": 515587.0}, {"date": "2024-06-06", "close": 0.3, "volume": 487106.0}, {"date": "2024-06-07", "close": 0.34, "volume": 372220.0}, {"date": "2024-06-11", "close": 0.32, "volume": 273170.0}, {"date": "2024-06-12", "close": 0.36, "volume": 133798.0}, {"date": "2024-06-13", "close": 0.38, "volume": 453605.0}, {"date": "2024-06-14", "close": 0.38, "volume": 653346.0}, {"date": "2024-06-17", "close": 0.3, "volume": 1163229.0}, {"date": "2024-06-18", "close": 0.3, "volume": 169063.0}, {"date": "2024-06-19", "close": 0.3, "volume": 165853.0}, {"date": "2024-06-20", "close": 0.34, "volume": 221159.0}, {"date": "2024-06-21", "close": 0.32, "volume": 101991.0}, {"date": "2024-06-24", "close": 0.3, "volume": 257788.0}, {"date": "2024-06-25", "close": 0.32, "volume": 137904.0}, {"date": "2024-06-26", "close": 0.34, "volume": 269855.0}, {"date": "2024-06-27", "close": 0.32, "volume": 113036.0}, {"date": "2024-06-28", "close": 0.34, "volume": 256839.0}, {"date": "2024-07-01", "close": 0.32, "volume": 109911.0}, {"date": "2024-07-02", "close": 0.32, "volume": 131936.0}, {"date": "2024-07-03", "close": 0.34, "volume": 63359.0}, {"date": "2024-07-04", "close": 0.32, "volume": 33910.0}, {"date": "2024-07-05", "close": 0.34, "volume": 52381.0}, {"date": "2024-07-08", "close": 0.34, "volume": 112006.0}, {"date": "2024-07-09", "close": 0.34, "volume": 27464.0}, {"date": "2024-07-10", "close": 0.32, "volume": 278212.0}, {"date": "2024-07-11", "close": 0.3, "volume": 46192.0}, {"date": "2024-07-12", "close": 0.32, "volume": 191886.0}, {"date": "2024-07-15", "close": 0.36, "volume": 227847.0}, {"date": "2024-07-16", "close": 0.4, "volume": 152252.0}, {"date": "2024-07-17", "close": 0.36, "volume": 129053.0}, {"date": "2024-07-18", "close": 0.34, "volume": 61970.0}, {"date": "2024-07-19", "close": 0.36, "volume": 92338.0}, {"date": "2024-07-22", "close": 0.32, "volume": 233668.0}, {"date": "2024-07-23", "close": 0.3, "volume": 60900.0}, {"date": "2024-07-24", "close": 0.3, "volume": 73326.0}, {"date": "2024-07-25", "close": 0.32, "volume": 32821.0}, {"date": "2024-07-26", "close": 0.3, "volume": 64090.0}, {"date": "2024-07-29", "close": 0.3, "volume": 47287.0}, {"date": "2024-07-30", "close": 0.34, "volume": 89440.0}, {"date": "2024-07-31", "close": 0.36, "volume": 76653.0}, {"date": "2024-08-01", "close": 0.36, "volume": 20613.0}, {"date": "2024-08-02", "close": 0.36, "volume": 54046.0}, {"date": "2024-08-05", "close": 0.32, "volume": 126652.0}, {"date": "2024-08-06", "close": 0.28, "volume": 312550.0}, {"date": "2024-08-07", "close": 0.3, "volume": 6015.0}, {"date": "2024-08-08", "close": 0.3, "volume": 3350.0}, {"date": "2024-08-09", "close": 0.3, "volume": 21829.0}, {"date": "2024-08-12", "close": 0.34, "volume": 105116.0}, {"date": "2024-08-13", "close": 0.32, "volume": 2550.0}, {"date": "2024-08-14", "close": 0.34, "volume": 165406.0}, {"date": "2024-08-15", "close": 0.38, "volume": 274986.0}, {"date": "2024-08-16", "close": 0.38, "volume": 2222.0}, {"date": "2024-08-19", "close": 0.38, "volume": 60676.0}, {"date": "2024-08-20", "close": 0.4, "volume": 161881.0}, {"date": "2024-08-21", "close": 0.42, "volume": 250325.0}, {"date": "2024-08-22", "close": 0.52, "volume": 663458.0}, {"date": "2024-08-23", "close": 0.52, "volume": 164899.0}, {"date": "2024-08-26", "close": 0.46, "volume": 461040.0}, {"date": "2024-08-27", "close": 0.44, "volume": 102947.0}, {"date": "2024-08-28", "close": 0.46, "volume": 358656.0}, {"date": "2024-08-29", "close": 0.46, "volume": 180394.0}, {"date": "2024-08-30", "close": 0.48, "volume": 98870.0}, {"date": "2024-09-02", "close": 0.5, "volume": 25696.0}, {"date": "2024-09-03", "close": 0.48, "volume": 60885.0}, {"date": "2024-09-04", "close": 0.44, "volume": 155973.0}, {"date": "2024-09-05", "close": 0.42, "volume": 87236.0}, {"date": "2024-09-06", "close": 0.44, "volume": 222.0}, {"date": "2024-09-09", "close": 0.4, "volume": 83840.0}, {"date": "2024-09-10", "close": 0.4, "volume": 61024.0}, {"date": "2024-09-11", "close": 0.38, "volume": 108985.0}, {"date": "2024-09-12", "close": 0.42, "volume": 90140.0}, {"date": "2024-09-13", "close": 0.46, "volume": 144824.0}, {"date": "2024-09-16", "close": 0.44, "volume": 88580.0}, {"date": "2024-09-17", "close": 0.44, "volume": 21409.0}, {"date": "2024-09-18", "close": 0.46, "volume": 84339.0}, {"date": "2024-09-19", "close": 0.44, "volume": 57056.0}, {"date": "2024-09-20", "close": 0.4, "volume": 66627.0}, {"date": "2024-09-23", "close": 0.42, "volume": 51378.0}, {"date": "2024-09-24", "close": 0.4, "volume": 128916.0}, {"date": "2024-09-25", "close": 0.42, "volume": 153573.0}, {"date": "2024-09-26", "close": 0.44, "volume": 256298.0}, {"date": "2024-09-27", "close": 0.4, "volume": 121408.0}, {"date": "2024-09-30", "close": 0.44, "volume": 67215.0}, {"date": "2024-10-01", "close": 0.43, "volume": 28286.0}, {"date": "2024-10-02", "close": 0.4, "volume": 36158.0}, {"date": "2024-10-03", "close": 0.42, "volume": 14921.0}, {"date": "2024-10-04", "close": 0.42, "volume": 19083.0}, {"date": "2024-10-07", "close": 0.42, "volume": 21409.0}, {"date": "2024-10-08", "close": 0.41, "volume": 14847.0}, {"date": "2024-10-09", "close": 0.4, "volume": 97712.0}, {"date": "2024-10-10", "close": 0.36, "volume": 189359.0}, {"date": "2024-10-11", "close": 0.38, "volume": 67530.0}, {"date": "2024-10-14", "close": 0.38, "volume": 295269.0}, {"date": "2024-10-15", "close": 0.38, "volume": 97899.0}, {"date": "2024-10-16", "close": 0.42, "volume": 42839.0}, {"date": "2024-10-17", "close": 0.36, "volume": 227167.0}, {"date": "2024-10-18", "close": 0.36, "volume": 42442.0}, {"date": "2024-10-21", "close": 0.34, "volume": 11353.0}, {"date": "2024-10-22", "close": 0.36, "volume": 96837.0}, {"date": "2024-10-23", "close": 0.36, "volume": 95394.0}, {"date": "2024-10-24", "close": 0.34, "volume": 75584.0}, {"date": "2024-10-25", "close": 0.36, "volume": 36429.0}, {"date": "2024-10-28", "close": 0.34, "volume": 46271.0}, {"date": "2024-10-29", "close": 0.2, "volume": 1399671.0}, {"date": "2024-10-30", "close": 0.2, "volume": 180689.0}, {"date": "2024-10-31", "close": 0.2, "volume": 155166.0}, {"date": "2024-11-01", "close": 0.24, "volume": 229800.0}, {"date": "2024-11-04", "close": 0.22, "volume": 127221.0}, {"date": "2024-11-05", "close": 0.22, "volume": 63186.0}, {"date": "2024-11-06", "close": 0.24, "volume": 14600.0}, {"date": "2024-11-07", "close": 0.22, "volume": 50722.0}, {"date": "2024-11-08", "close": 0.2, "volume": 196857.0}, {"date": "2024-11-11", "close": 0.2, "volume": 75983.0}, {"date": "2024-11-12", "close": 0.18, "volume": 22134.0}, {"date": "2024-11-13", "close": 0.2, "volume": 74840.0}, {"date": "2024-11-14", "close": 0.18, "volume": 9000.0}, {"date": "2024-11-15", "close": 0.2, "volume": 15953.0}, {"date": "2024-11-18", "close": 0.2, "volume": 16824.0}, {"date": "2024-11-19", "close": 0.2, "volume": 41206.0}, {"date": "2024-11-20", "close": 0.18, "volume": 19701.0}, {"date": "2024-11-21", "close": 0.18, "volume": 198314.0}, {"date": "2024-11-22", "close": 0.17, "volume": 34250.0}, {"date": "2024-11-25", "close": 0.16, "volume": 93728.0}, {"date": "2024-11-26", "close": 0.18, "volume": 229563.0}, {"date": "2024-11-27", "close": 0.18, "volume": 278.0}, {"date": "2024-11-28", "close": 0.18, "volume": 925.0}, {"date": "2024-11-29", "close": 0.18, "volume": 13043.0}, {"date": "2024-12-02", "close": 0.18, "volume": 33072.0}, {"date": "2024-12-03", "close": 0.18, "volume": 1683.0}, {"date": "2024-12-04", "close": 0.18, "volume": 16879.0}, {"date": "2024-12-05", "close": 0.18, "volume": 8161.0}, {"date": "2024-12-06", "close": 0.16, "volume": 144382.0}, {"date": "2024-12-09", "close": 0.14, "volume": 230444.0}, {"date": "2024-12-10", "close": 0.12, "volume": 173926.0}, {"date": "2024-12-11", "close": 0.12, "volume": 64349.0}, {"date": "2024-12-12", "close": 0.12, "volume": 389118.0}, {"date": "2024-12-13", "close": 0.14, "volume": 7072.0}, {"date": "2024-12-16", "close": 0.14, "volume": 46797.0}, {"date": "2024-12-18", "close": 0.16, "volume": 105014.0}, {"date": "2024-12-20", "close": 0.16, "volume": 64270.0}, {"date": "2024-12-23", "close": 0.14, "volume": 65441.0}, {"date": "2024-12-27", "close": 0.14, "volume": 22960.0}, {"date": "2024-12-30", "close": 0.16, "volume": 66644.0}, {"date": "2024-12-31", "close": 0.14, "volume": 155216.0}, {"date": "2025-01-03", "close": 0.16, "volume": 250.0}, {"date": "2025-01-06", "close": 0.16, "volume": 23481.0}, {"date": "2025-01-07", "close": 0.16, "volume": 3013.0}, {"date": "2025-01-08", "close": 0.16, "volume": 12896.0}, {"date": "2025-01-09", "close": 0.16, "volume": 456.0}, {"date": "2025-01-10", "close": 0.16, "volume": 2438.0}, {"date": "2025-01-13", "close": 0.16, "volume": 18105.0}, {"date": "2025-01-14", "close": 0.16, "volume": 8.0}, {"date": "2025-01-15", "close": 0.14, "volume": 349672.0}, {"date": "2025-01-16", "close": 0.16, "volume": 6105.0}, {"date": "2025-01-17", "close": 0.14, "volume": 40799.0}, {"date": "2025-01-20", "close": 0.14, "volume": 1000.0}, {"date": "2025-01-21", "close": 0.16, "volume": 1000.0}, {"date": "2025-01-22", "close": 0.14, "volume": 13038.0}, {"date": "2025-01-23", "close": 0.16, "volume": 38750.0}, {"date": "2025-01-24", "close": 0.13, "volume": 58767.0}, {"date": "2025-01-28", "close": 0.16, "volume": 10043.0}, {"date": "2025-01-29", "close": 0.16, "volume": 6250.0}, {"date": "2025-01-30", "close": 0.16, "volume": 39617.0}, {"date": "2025-01-31", "close": 0.16, "volume": 11308.0}, {"date": "2025-02-03", "close": 0.14, "volume": 206135.0}, {"date": "2025-02-04", "close": 0.12, "volume": 485101.0}, {"date": "2025-02-05", "close": 0.12, "volume": 795.0}, {"date": "2025-02-07", "close": 0.14, "volume": 9610.0}, {"date": "2025-02-10", "close": 0.12, "volume": 20000.0}, {"date": "2025-02-11", "close": 0.13, "volume": 8467.0}, {"date": "2025-02-12", "close": 0.13, "volume": 21703.0}, {"date": "2025-02-13", "close": 0.12, "volume": 59804.0}, {"date": "2025-02-14", "close": 0.12, "volume": 70000.0}, {"date": "2025-02-17", "close": 0.12, "volume": 357112.0}, {"date": "2025-02-18", "close": 0.12, "volume": 42896.0}, {"date": "2025-02-19", "close": 0.12, "volume": 579829.0}, {"date": "2025-02-20", "close": 0.12, "volume": 40286.0}, {"date": "2025-02-24", "close": 0.12, "volume": 76882.0}, {"date": "2025-02-25", "close": 0.1, "volume": 1450.0}, {"date": "2025-02-26", "close": 0.1, "volume": 350.0}, {"date": "2025-02-27", "close": 0.11, "volume": 18.0}, {"date": "2025-02-28", "close": 0.1, "volume": 32086.0}, {"date": "2025-03-03", "close": 0.1, "volume": 2597.0}, {"date": "2025-03-04", "close": 0.11, "volume": 9762.0}, {"date": "2025-03-05", "close": 0.12, "volume": 25538.0}, {"date": "2025-03-06", "close": 0.12, "volume": 8300.0}, {"date": "2025-03-07", "close": 0.1, "volume": 1.0}, {"date": "2025-03-10", "close": 0.1, "volume": 1224.0}, {"date": "2025-03-11", "close": 0.1, "volume": 4167.0}, {"date": "2025-03-13", "close": 0.1, "volume": 8334.0}, {"date": "2025-03-14", "close": 0.1, "volume": 1084.0}, {"date": "2025-03-17", "close": 0.1, "volume": 337.0}, {"date": "2025-03-18", "close": 0.1, "volume": 20000.0}, {"date": "2025-03-19", "close": 0.12, "volume": 24396.0}, {"date": "2025-03-20", "close": 0.12, "volume": 56328.0}, {"date": "2025-03-21", "close": 0.12, "volume": 7583.0}, {"date": "2025-03-24", "close": 0.1, "volume": 19607.0}, {"date": "2025-03-25", "close": 0.12, "volume": 17602.0}, {"date": "2025-03-26", "close": 0.12, "volume": 135519.0}, {"date": "2025-03-27", "close": 0.11, "volume": 7418.0}, {"date": "2025-03-28", "close": 0.1, "volume": 1389.0}, {"date": "2025-04-01", "close": 0.1, "volume": 1.0}, {"date": "2025-04-02", "close": 0.1, "volume": 0.0}, {"date": "2025-04-03", "close": 0.1, "volume": 0.0}, {"date": "2025-04-07", "close": 0.12, "volume": 188713.0}, {"date": "2025-04-08", "close": 0.12, "volume": 41585.0}, {"date": "2025-04-09", "close": 0.12, "volume": 204253.0}, {"date": "2025-04-10", "close": 0.12, "volume": 125582.0}, {"date": "2025-04-11", "close": 0.12, "volume": 9337.0}, {"date": "2025-04-14", "close": 0.12, "volume": 390.0}, {"date": "2025-04-15", "close": 0.12, "volume": 1139.0}, {"date": "2025-04-16", "close": 0.14, "volume": 125891.0}, {"date": "2025-04-17", "close": 0.13, "volume": 2000.0}, {"date": "2025-04-23", "close": 0.12, "volume": 10751.0}, {"date": "2025-04-24", "close": 0.12, "volume": 4250.0}, {"date": "2025-04-28", "close": 0.1, "volume": 12716.0}, {"date": "2025-04-29", "close": 0.12, "volume": 15667.0}, {"date": "2025-04-30", "close": 0.1, "volume": 0.0}, {"date": "2025-05-02", "close": 0.11, "volume": 16500.0}, {"date": "2025-05-05", "close": 0.12, "volume": 1608.0}, {"date": "2025-05-06", "close": 0.1, "volume": 0.0}, {"date": "2025-05-07", "close": 0.1, "volume": 129007.0}, {"date": "2025-05-08", "close": 0.1, "volume": 4175.0}, {"date": "2025-05-09", "close": 0.1, "volume": 8750.0}, {"date": "2025-05-12", "close": 0.1, "volume": 4933.0}, {"date": "2025-05-16", "close": 0.14, "volume": 211588.0}, {"date": "2025-05-19", "close": 0.16, "volume": 467173.0}, {"date": "2025-05-20", "close": 0.18, "volume": 71012.0}, {"date": "2025-05-21", "close": 0.16, "volume": 122042.0}, {"date": "2025-05-22", "close": 0.16, "volume": 11680.0}, {"date": "2025-05-23", "close": 0.16, "volume": 10997.0}, {"date": "2025-05-26", "close": 0.16, "volume": 38769.0}, {"date": "2025-05-27", "close": 0.14, "volume": 1437.0}, {"date": "2025-05-28", "close": 0.16, "volume": 962.0}, {"date": "2025-05-29", "close": 0.18, "volume": 6500.0}, {"date": "2025-06-02", "close": 0.18, "volume": 273413.0}, {"date": "2025-06-04", "close": 0.16, "volume": 45936.0}, {"date": "2025-06-05", "close": 0.16, "volume": 54035.0}, {"date": "2025-06-06", "close": 0.14, "volume": 342929.0}, {"date": "2025-06-10", "close": 0.16, "volume": 4962.0}, {"date": "2025-06-11", "close": 0.14, "volume": 21644.0}, {"date": "2025-06-12", "close": 0.14, "volume": 37500.0}, {"date": "2025-06-13", "close": 0.14, "volume": 201073.0}, {"date": "2025-06-16", "close": 0.14, "volume": 25140.0}, {"date": "2025-06-19", "close": 0.14, "volume": 5937.0}, {"date": "2025-06-23", "close": 0.13, "volume": 5105.0}, {"date": "2025-06-24", "close": 0.12, "volume": 65667.0}, {"date": "2025-06-25", "close": 0.12, "volume": 51231.0}, {"date": "2025-06-26", "close": 0.12, "volume": 66563.0}, {"date": "2025-06-27", "close": 0.12, "volume": 9370.0}, {"date": "2025-06-30", "close": 0.12, "volume": 3561.0}, {"date": "2025-07-02", "close": 0.12, "volume": 4000.0}, {"date": "2025-07-04", "close": 0.13, "volume": 7953.0}, {"date": "2025-07-08", "close": 0.12, "volume": 2368.0}, {"date": "2025-07-09", "close": 0.12, "volume": 145951.0}, {"date": "2025-07-10", "close": 0.12, "volume": 25545.0}, {"date": "2025-07-11", "close": 0.1, "volume": 56205.0}, {"date": "2025-07-14", "close": 0.12, "volume": 50285.0}, {"date": "2025-07-15", "close": 0.12, "volume": 71.0}, {"date": "2025-07-16", "close": 0.12, "volume": 7406.0}, {"date": "2025-07-17", "close": 0.14, "volume": 20000.0}, {"date": "2025-07-18", "close": 0.14, "volume": 217684.0}, {"date": "2025-07-21", "close": 0.14, "volume": 28786.0}, {"date": "2025-07-22", "close": 0.14, "volume": 388.0}, {"date": "2025-07-23", "close": 0.14, "volume": 212465.0}, {"date": "2025-07-24", "close": 0.14, "volume": 15176.0}, {"date": "2025-07-25", "close": 0.14, "volume": 1428.0}, {"date": "2025-07-28", "close": 0.14, "volume": 217873.0}, {"date": "2025-07-31", "close": 0.12, "volume": 122283.0}, {"date": "2025-08-01", "close": 0.12, "volume": 96500.0}, {"date": "2025-08-05", "close": 0.12, "volume": 29466.0}, {"date": "2025-08-06", "close": 0.12, "volume": 147577.0}, {"date": "2025-08-07", "close": 0.12, "volume": 96.0}, {"date": "2025-08-08", "close": 0.1, "volume": 402935.0}, {"date": "2025-08-11", "close": 0.1, "volume": 124612.0}, {"date": "2025-08-12", "close": 0.12, "volume": 51818.0}, {"date": "2025-08-13", "close": 0.12, "volume": 67438.0}, {"date": "2025-08-14", "close": 0.1, "volume": 391577.0}, {"date": "2025-08-15", "close": 0.1, "volume": 364302.0}, {"date": "2025-08-18", "close": 0.12, "volume": 299635.0}, {"date": "2025-08-19", "close": 0.1, "volume": 14890.0}, {"date": "2025-08-21", "close": 0.1, "volume": 71893.0}, {"date": "2025-08-22", "close": 0.1, "volume": 122055.0}, {"date": "2025-08-25", "close": 0.1, "volume": 137772.0}, {"date": "2025-08-26", "close": 0.1, "volume": 20875.0}, {"date": "2025-08-28", "close": 0.1, "volume": 169794.0}, {"date": "2025-08-29", "close": 0.1, "volume": 2000.0}, {"date": "2025-09-01", "close": 0.1, "volume": 161531.0}, {"date": "2025-09-02", "close": 0.1, "volume": 39182.0}, {"date": "2025-09-03", "close": 0.1, "volume": 75125.0}, {"date": "2025-09-04", "close": 0.1, "volume": 161279.0}, {"date": "2025-09-05", "close": 0.11, "volume": 49429.0}, {"date": "2025-09-08", "close": 0.1, "volume": 361764.0}, {"date": "2025-09-09", "close": 0.12, "volume": 176892.0}, {"date": "2025-09-10", "close": 0.1, "volume": 303773.0}, {"date": "2025-09-11", "close": 0.08, "volume": 261901.0}, {"date": "2025-09-12", "close": 0.1, "volume": 110387.0}, {"date": "2025-09-15", "close": 0.1, "volume": 5340.0}, {"date": "2025-09-16", "close": 0.1, "volume": 36.0}, {"date": "2025-09-17", "close": 0.1, "volume": 32778.0}, {"date": "2025-09-18", "close": 0.11, "volume": 46259.0}, {"date": "2025-09-19", "close": 0.11, "volume": 50000.0}, {"date": "2025-09-22", "close": 0.1, "volume": 625.0}, {"date": "2025-09-23", "close": 0.1, "volume": 48379.0}, {"date": "2025-09-24", "close": 0.11, "volume": 58405.0}, {"date": "2025-09-25", "close": 0.1, "volume": 195100.0}, {"date": "2025-09-26", "close": 0.1, "volume": 102386.0}, {"date": "2025-09-29", "close": 0.1, "volume": 856355.0}, {"date": "2025-09-30", "close": 0.1, "volume": 62042.0}, {"date": "2025-10-01", "close": 0.1, "volume": 205122.0}, {"date": "2025-10-02", "close": 0.12, "volume": 772895.0}, {"date": "2025-10-03", "close": 0.13, "volume": 80154.0}, {"date": "2025-10-06", "close": 0.1, "volume": 1646913.0}, {"date": "2025-10-07", "close": 0.1, "volume": 274841.0}, {"date": "2025-10-08", "close": 0.11, "volume": 104500.0}, {"date": "2025-10-09", "close": 0.12, "volume": 1230902.0}, {"date": "2025-10-10", "close": 0.12, "volume": 39553.0}, {"date": "2025-10-13", "close": 0.12, "volume": 214950.0}, {"date": "2025-10-14", "close": 0.13, "volume": 394789.0}, {"date": "2025-10-15", "close": 0.14, "volume": 612161.0}, {"date": "2025-10-16", "close": 0.15, "volume": 101634.0}, {"date": "2025-10-17", "close": 0.18, "volume": 554125.0}, {"date": "2025-10-20", "close": 0.2, "volume": 1989980.0}, {"date": "2025-10-21", "close": 0.16, "volume": 1251956.0}, {"date": "2025-10-22", "close": 0.14, "volume": 1004817.0}, {"date": "2025-10-23", "close": 0.14, "volume": 774354.0}, {"date": "2025-10-24", "close": 0.14, "volume": 27388.0}, {"date": "2025-10-27", "close": 0.16, "volume": 226703.0}, {"date": "2025-10-28", "close": 0.14, "volume": 500000.0}, {"date": "2025-10-29", "close": 0.16, "volume": 46802.0}, {"date": "2025-10-30", "close": 0.16, "volume": 171699.0}, {"date": "2025-10-31", "close": 0.16, "volume": 144244.0}, {"date": "2025-11-03", "close": 0.16, "volume": 545114.0}, {"date": "2025-11-04", "close": 0.16, "volume": 341.0}, {"date": "2025-11-05", "close": 0.16, "volume": 242467.0}, {"date": "2025-11-06", "close": 0.14, "volume": 1697.0}, {"date": "2025-11-07", "close": 0.16, "volume": 17639.0}, {"date": "2025-11-10", "close": 0.16, "volume": 195935.0}, {"date": "2025-11-11", "close": 0.18, "volume": 755992.0}, {"date": "2025-11-12", "close": 0.22, "volume": 2429635.0}, {"date": "2025-11-13", "close": 0.2, "volume": 881109.0}, {"date": "2025-11-14", "close": 0.18, "volume": 250255.0}, {"date": "2025-11-17", "close": 0.18, "volume": 301808.0}, {"date": "2025-11-18", "close": 0.18, "volume": 391260.0}, {"date": "2025-11-19", "close": 0.16, "volume": 386040.0}, {"date": "2025-11-20", "close": 0.16, "volume": 83453.0}, {"date": "2025-11-21", "close": 0.15, "volume": 1933.0}, {"date": "2025-11-24", "close": 0.16, "volume": 119042.0}, {"date": "2025-11-25", "close": 0.16, "volume": 112524.0}, {"date": "2025-11-26", "close": 0.16, "volume": 4545.0}, {"date": "2025-11-27", "close": 0.16, "volume": 24285.0}, {"date": "2025-12-01", "close": 0.14, "volume": 196499.0}, {"date": "2025-12-02", "close": 0.14, "volume": 153469.0}, {"date": "2025-12-03", "close": 0.14, "volume": 51749.0}, {"date": "2025-12-04", "close": 0.14, "volume": 25664.0}, {"date": "2025-12-05", "close": 0.14, "volume": 1040.0}, {"date": "2025-12-08", "close": 0.14, "volume": 27500.0}, {"date": "2025-12-09", "close": 0.14, "volume": 49311.0}, {"date": "2025-12-11", "close": 0.12, "volume": 75000.0}, {"date": "2025-12-15", "close": 0.14, "volume": 62449.0}, {"date": "2025-12-16", "close": 0.14, "volume": 643133.0}, {"date": "2025-12-17", "close": 0.12, "volume": 50000.0}, {"date": "2025-12-19", "close": 0.12, "volume": 307700.0}, {"date": "2025-12-22", "close": 0.14, "volume": 673820.0}, {"date": "2025-12-23", "close": 0.12, "volume": 92073.0}, {"date": "2025-12-24", "close": 0.13, "volume": 43763.0}, {"date": "2025-12-29", "close": 0.13, "volume": 42649.0}, {"date": "2025-12-30", "close": 0.14, "volume": 29429.0}, {"date": "2025-12-31", "close": 0.13, "volume": 19451.0}, {"date": "2026-01-02", "close": 0.14, "volume": 137901.0}, {"date": "2026-01-05", "close": 0.14, "volume": 7255.0}, {"date": "2026-01-06", "close": 0.14, "volume": 40571.0}, {"date": "2026-01-07", "close": 0.14, "volume": 108560.0}, {"date": "2026-01-08", "close": 0.14, "volume": 563174.0}, {"date": "2026-01-09", "close": 0.14, "volume": 274472.0}, {"date": "2026-01-12", "close": 0.14, "volume": 50926.0}, {"date": "2026-01-13", "close": 0.16, "volume": 715347.0}, {"date": "2026-01-14", "close": 0.16, "volume": 159726.0}, {"date": "2026-01-15", "close": 0.16, "volume": 141626.0}, {"date": "2026-01-16", "close": 0.14, "volume": 82960.0}, {"date": "2026-01-19", "close": 0.16, "volume": 315711.0}, {"date": "2026-01-20", "close": 0.16, "volume": 378572.0}, {"date": "2026-01-21", "close": 0.18, "volume": 406441.0}, {"date": "2026-01-22", "close": 0.18, "volume": 115666.0}, {"date": "2026-01-23", "close": 0.18, "volume": 40576.0}, {"date": "2026-01-27", "close": 0.16, "volume": 46936.0}, {"date": "2026-01-28", "close": 0.18, "volume": 320171.0}, {"date": "2026-01-29", "close": 0.19, "volume": 59910.0}, {"date": "2026-01-30", "close": 0.19, "volume": 11716.0}, {"date": "2026-02-02", "close": 0.18, "volume": 199238.0}, {"date": "2026-02-04", "close": 0.18, "volume": 415888.0}, {"date": "2026-02-05", "close": 0.16, "volume": 267384.0}, {"date": "2026-02-06", "close": 0.15, "volume": 12214.0}, {"date": "2026-02-09", "close": 0.14, "volume": 255507.0}, {"date": "2026-02-10", "close": 0.15, "volume": 13125.0}, {"date": "2026-02-12", "close": 0.14, "volume": 2216707.0}, {"date": "2026-02-13", "close": 0.2, "volume": 1360426.0}, {"date": "2026-02-16", "close": 0.22, "volume": 639059.0}, {"date": "2026-02-17", "close": 0.24, "volume": 2128708.0}, {"date": "2026-02-18", "close": 0.26, "volume": 764148.0}, {"date": "2026-02-19", "close": 0.24, "volume": 241186.0}, {"date": "2026-02-20", "close": 0.28, "volume": 295361.0}, {"date": "2026-02-23", "close": 0.28, "volume": 259702.0}, {"date": "2026-02-24", "close": 0.28, "volume": 46101.0}, {"date": "2026-02-25", "close": 0.24, "volume": 632718.0}, {"date": "2026-02-26", "close": 0.26, "volume": 48979.0}, {"date": "2026-02-27", "close": 0.22, "volume": 615476.0}, {"date": "2026-03-02", "close": 0.22, "volume": 69251.0}, {"date": "2026-03-03", "close": 0.2, "volume": 92944.0}, {"date": "2026-03-04", "close": 0.18, "volume": 155982.0}, {"date": "2026-03-05", "close": 0.2, "volume": 79611.0}, {"date": "2026-03-06", "close": 0.2, "volume": 76552.0}, {"date": "2026-03-09", "close": 0.19, "volume": 320066.0}, {"date": "2026-03-10", "close": 0.2, "volume": 43550.0}, {"date": "2026-03-11", "close": 0.18, "volume": 54540.0}, {"date": "2026-03-12", "close": 0.2, "volume": 146500.0}, {"date": "2026-03-13", "close": 0.2, "volume": 5937.0}, {"date": "2026-03-16", "close": 0.18, "volume": 16412.0}, {"date": "2026-03-18", "close": 0.2, "volume": 1985.0}, {"date": "2026-03-19", "close": 0.16, "volume": 241786.0}, {"date": "2026-03-20", "close": 0.14, "volume": 122301.0}, {"date": "2026-03-23", "close": 0.16, "volume": 109251.0}, {"date": "2026-03-24", "close": 0.16, "volume": 18440.0}, {"date": "2026-03-25", "close": 0.18, "volume": 393833.0}, {"date": "2026-03-26", "close": 0.18, "volume": 59040.0}, {"date": "2026-03-27", "close": 0.17, "volume": 15334.0}, {"date": "2026-03-30", "close": 0.18, "volume": 6239.0}, {"date": "2026-03-31", "close": 0.18, "volume": 51255.0}, {"date": "2026-04-01", "close": 0.18, "volume": 26111.0}, {"date": "2026-04-02", "close": 0.2, "volume": 66195.0}, {"date": "2026-04-15", "close": 0.22, "volume": 17500.0}, {"date": "2026-04-16", "close": 0.245, "volume": 138476.0}, {"date": "2026-04-17", "close": 0.22, "volume": 181437.0}, {"date": "2026-04-20", "close": 0.225, "volume": 29003.0}, {"date": "2026-04-21", "close": 0.225, "volume": 5789.0}, {"date": "2026-04-22", "close": 0.21, "volume": 181985.0}, {"date": "2026-04-27", "close": 0.21, "volume": 70371.0}, {"date": "2026-04-28", "close": 0.215, "volume": 46.0}, {"date": "2026-04-29", "close": 0.21, "volume": 45429.0}, {"date": "2026-04-30", "close": 0.19, "volume": 81544.0}, {"date": "2026-05-01", "close": 0.19, "volume": 5.0}, {"date": "2026-05-04", "close": 0.18, "volume": 49622.0}, {"date": "2026-05-06", "close": 0.18, "volume": 60620.0}, {"date": "2026-05-07", "close": 0.185, "volume": 5300.0}, {"date": "2026-05-08", "close": 0.185, "volume": 40720.0}, {"date": "2026-05-11", "close": 0.185, "volume": 10.0}, {"date": "2026-05-12", "close": 0.18, "volume": 13910.0}, {"date": "2026-05-14", "close": 0.205, "volume": 10050.0}, {"date": "2026-05-15", "close": 0.22, "volume": 160120.0}, {"date": "2026-05-18", "close": 0.2, "volume": 236064.0}, {"date": "2026-05-19", "close": 0.19, "volume": 166529.0}, {"date": "2026-05-21", "close": 0.195, "volume": 25224.0}, {"date": "2026-05-22", "close": 0.18, "volume": 65255.0}, {"date": "2026-05-25", "close": 0.18, "volume": 123562.0}, {"date": "2026-05-26", "close": 0.185, "volume": 3723.0}, {"date": "2026-05-27", "close": 0.185, "volume": 16015.0}, {"date": "2026-05-28", "close": 0.185, "volume": 8252.0}, {"date": "2026-05-29", "close": 0.17, "volume": 3667.0}, {"date": "2026-06-01", "close": 0.17, "volume": 46040.0}, {"date": "2026-06-02", "close": 0.16, "volume": 30090.0}, {"date": "2026-06-03", "close": 0.16, "volume": 18664.0}, {"date": "2026-06-04", "close": 0.16, "volume": 35459.0}, {"date": "2026-06-05", "close": 0.15, "volume": 36807.0}, {"date": "2026-06-09", "close": 0.135, "volume": 161691.0}, {"date": "2026-06-10", "close": 0.14, "volume": 35231.0}, {"date": "2026-06-11", "close": 0.13, "volume": 5572.0}, {"date": "2026-06-12", "close": 0.13, "volume": 50137.0}, {"date": "2026-06-15", "close": 0.135, "volume": 36266.0}, {"date": "2026-06-16", "close": 0.145, "volume": 55383.0}, {"date": "2026-06-17", "close": 0.15, "volume": 99567.0}, {"date": "2026-06-18", "close": 0.17, "volume": 91568.0}, {"date": "2026-06-19", "close": 0.165, "volume": 13104.0}, {"date": "2026-06-22", "close": 0.165, "volume": 52418.0}, {"date": "2026-06-23", "close": 0.16, "volume": 59142.0}, {"date": "2026-06-24", "close": 0.145, "volume": 34053.0}, {"date": "2026-06-29", "close": 0.12, "volume": 282973.0}, {"date": "2026-06-30", "close": 0.13, "volume": 89702.0}, {"date": "2026-07-03", "close": 0.15, "volume": 111279.0}, {"date": "2026-07-06", "close": 0.155, "volume": 31160.0}, {"date": "2026-07-10", "close": 0.155, "volume": 32291.0}, {"date": "2026-07-13", "close": 0.155, "volume": 13.0}, {"date": "2026-07-15", "close": 0.135, "volume": 71652.0}, {"date": "2026-07-17", "close": 0.15, "volume": 100280.0}, {"date": "2026-07-20", "close": 0.125, "volume": 137457.0}, {"date": "2026-07-21", "close": 0.125, "volume": 183535.0}, {"date": "2026-07-22", "close": 0.14, "volume": 4078.0}, {"date": "2026-07-23", "close": 0.14, "volume": 76975.0}, {"date": "2026-07-27", "close": 0.135, "volume": 216132.0}, {"date": "2026-07-28", "close": 0.135, "volume": 20000.0}, {"date": "2026-07-29", "close": 0.125, "volume": 72215.0}, {"date": "2026-07-30", "close": 0.12, "volume": 194042.0}, {"date": "2026-08-03", "close": 0.115, "volume": 1000.0}, {"date": "2026-08-04", "close": 0.12, "volume": 4292.0}, {"date": "2026-08-06", "close": 0.12, "volume": 30.0}, {"date": "2026-08-07", "close": 0.125, "volume": 215700.0}, {"date": "2026-08-10", "close": 0.13, "volume": 52914.0}, {"date": "2026-08-11", "close": 0.14, "volume": 4454.0}, {"date": "2026-08-12", "close": 0.14, "volume": 59183.0}, {"date": "2026-08-13", "close": 0.13, "volume": 10046.0}, {"date": "2026-08-14", "close": 0.13, "volume": 100024.0}, {"date": "2026-08-17", "close": 0.14, "volume": 16006.0}, {"date": "2026-08-18", "close": 0.14, "volume": 116206.0}, {"date": "2026-08-19", "close": 0.13, "volume": 9547.0}, {"date": "2026-08-21", "close": 0.135, "volume": 17933.0}, {"date": "2026-08-25", "close": 0.135, "volume": 103601.0}, {"date": "2026-08-26", "close": 0.15, "volume": 255330.0}, {"date": "2026-08-27", "close": 0.155, "volume": 85567.0}, {"date": "2026-08-28", "close": 0.16, "volume": 31.0}, {"date": "2026-08-31", "close": 0.15, "volume": 23526.0}, {"date": "2026-09-01", "close": 0.155, "volume": 4032.0}, {"date": "2026-09-02", "close": 0.155, "volume": 103246.0}, {"date": "2026-09-03", "close": 0.195, "volume": 373735.0}, {"date": "2026-09-04", "close": 0.2, "volume": 365860.0}, {"date": "2026-09-07", "close": 0.2, "volume": 47342.0}, {"date": "2026-09-08", "close": 0.18, "volume": 2100.0}, {"date": "2026-09-09", "close": 0.2, "volume": 178451.0}, {"date": "2026-09-10", "close": 0.195, "volume": 150228.0}, {"date": "2026-09-14", "close": 0.18, "volume": 55.0}, {"date": "2026-09-15", "close": 0.175, "volume": 8864.0}, {"date": "2026-09-16", "close": 0.18, "volume": 100000.0}, {"date": "2026-09-17", "close": 0.17, "volume": 33334.0}, {"date": "2026-09-18", "close": 0.19, "volume": 169685.0}], "refreshing": true}